date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,7.73,7.73,7.68,7.71,21600.0,7.73,7.73,7.68,7.71,21600.0
2004-01-23 10:00:00,7.71,7.75,7.71,7.75,11600.0,7.71,7.75,7.71,7.75,11600.0
2004-01-23 10:30:00,7.77,7.77,7.7,7.7,17600.0,7.77,7.77,7.7,7.7,17600.0
2004-01-23 11:00:00,7.7,7.7,7.68,7.69,11600.0,7.7,7.7,7.68,7.69,11600.0
2004-01-23 11:30:00,7.69,7.7,7.63,7.67,28400.0,7.69,7.7,7.63,7.67,28400.0
2004-01-23 12:00:00,7.68,7.68,7.66,7.68,10800.0,7.68,7.68,7.66,7.68,10800.0
2004-01-23 12:30:00,7.69,7.73,7.69,7.72,18800.0,7.69,7.73,7.69,7.72,18800.0
2004-01-23 13:00:00,7.7,7.74,7.7,7.74,8800.0,7.7,7.74,7.7,7.74,8800.0
2004-01-23 13:30:00,7.74,7.74,7.71,7.73,25200.0,7.74,7.74,7.71,7.73,25200.0
2004-01-23 14:00:00,7.73,7.75,7.73,7.74,64400.0,7.73,7.75,7.73,7.74,64400.0
2004-01-23 14:30:00,7.75,7.76,7.74,7.76,37600.0,7.75,7.76,7.74,7.76,37600.0
2004-01-23 15:00:00,7.76,7.87,7.76,7.84,102800.0,7.76,7.87,7.76,7.84,102800.0
2004-01-23 15:30:00,7.84,7.93,7.81,7.9,70400.0,7.84,7.93,7.81,7.9,70400.0
2004-01-26 09:30:00,7.9,7.95,7.9,7.94,23600.0,7.9,7.95,7.9,7.94,23600.0
2004-01-26 10:00:00,7.94,7.94,7.84,7.84,29200.0,7.94,7.94,7.84,7.84,29200.0
2004-01-26 10:30:00,7.84,7.86,7.84,7.84,15200.0,7.84,7.86,7.84,7.84,15200.0
2004-01-26 11:00:00,7.84,7.85,7.84,7.85,21200.0,7.84,7.85,7.84,7.85,21200.0
2004-01-26 11:30:00,7.85,7.99,7.85,7.96,77600.0,7.85,7.99,7.85,7.96,77600.0
2004-01-26 12:00:00,7.96,8.01,7.95,8.01,31200.0,7.96,8.01,7.95,8.01,31200.0
2004-01-26 12:30:00,8.03,8.08,8.01,8.07,39600.0,8.03,8.08,8.01,8.07,39600.0
2004-01-26 13:00:00,8.07,8.07,8.05,8.05,15600.0,8.07,8.07,8.05,8.05,15600.0
2004-01-26 13:30:00,8.05,8.09,8.04,8.09,43600.0,8.05,8.09,8.04,8.09,43600.0
2004-01-26 14:00:00,8.09,8.09,7.97,8.02,69200.0,8.09,8.09,7.97,8.02,69200.0
2004-01-26 14:30:00,8.02,8.02,7.95,7.95,59200.0,8.02,8.02,7.95,7.95,59200.0
2004-01-26 15:00:00,7.95,7.98,7.93,7.97,65200.0,7.95,7.98,7.93,7.97,65200.0
2004-01-26 15:30:00,7.96,7.99,7.94,7.98,75600.0,7.96,7.99,7.94,7.98,75600.0
2004-01-27 09:30:00,7.98,8.01,7.96,7.98,19200.0,7.98,8.01,7.96,7.98,19200.0
2004-01-27 10:00:00,7.96,7.98,7.96,7.97,14400.0,7.96,7.98,7.96,7.97,14400.0
2004-01-27 10:30:00,7.97,7.99,7.97,7.99,22000.0,7.97,7.99,7.97,7.99,22000.0
2004-01-27 11:00:00,7.99,7.99,7.95,7.98,12800.0,7.99,7.99,7.95,7.98,12800.0
2004-01-27 11:30:00,7.98,8.0,7.98,8.0,23600.0,7.98,8.0,7.98,8.0,23600.0
2004-01-27 12:00:00,7.99,8.0,7.96,7.97,12400.0,7.99,8.0,7.96,7.97,12400.0
2004-01-27 12:30:00,7.96,7.97,7.95,7.95,25200.0,7.96,7.97,7.95,7.95,25200.0
2004-01-27 13:00:00,7.95,7.96,7.94,7.94,24000.0,7.95,7.96,7.94,7.94,24000.0
2004-01-27 13:30:00,7.94,7.95,7.94,7.95,49200.0,7.94,7.95,7.94,7.95,49200.0
2004-01-27 14:00:00,7.95,7.95,7.94,7.94,24800.0,7.95,7.95,7.94,7.94,24800.0
2004-01-27 14:30:00,7.94,7.95,7.94,7.95,37200.0,7.94,7.95,7.94,7.95,37200.0
2004-01-27 15:00:00,7.95,7.97,7.93,7.96,32000.0,7.95,7.97,7.93,7.96,32000.0
2004-01-27 15:30:00,7.96,8.01,7.95,8.0,188400.0,7.96,8.01,7.95,8.0,188400.0
2004-01-28 09:30:00,8.0,8.0,7.95,7.95,11600.0,8.0,8.0,7.95,7.95,11600.0
2004-01-28 10:00:00,7.95,7.97,7.94,7.97,20000.0,7.95,7.97,7.94,7.97,20000.0
2004-01-28 10:30:00,7.97,7.97,7.95,7.97,5200.0,7.97,7.97,7.95,7.97,5200.0
2004-01-28 11:00:00,7.97,7.97,7.97,7.97,1600.0,7.97,7.97,7.97,7.97,1600.0
2004-01-28 11:30:00,7.96,7.96,7.96,7.96,6000.0,7.96,7.96,7.96,7.96,6000.0
2004-01-28 12:00:00,7.94,7.97,7.94,7.96,10800.0,7.94,7.97,7.94,7.96,10800.0
2004-01-28 12:30:00,7.96,7.96,7.96,7.96,5600.0,7.96,7.96,7.96,7.96,5600.0
2004-01-28 13:00:00,7.96,7.98,7.96,7.98,4400.0,7.96,7.98,7.96,7.98,4400.0
2004-01-28 13:30:00,7.97,7.99,7.96,7.99,6800.0,7.97,7.99,7.96,7.99,6800.0
2004-01-28 14:00:00,7.99,7.99,7.96,7.96,6400.0,7.99,7.99,7.96,7.96,6400.0
2004-01-28 14:30:00,7.96,7.96,7.91,7.94,22400.0,7.96,7.96,7.91,7.94,22400.0
2004-01-28 15:00:00,7.94,7.94,7.91,7.91,24000.0,7.94,7.94,7.91,7.91,24000.0
2004-01-28 15:30:00,7.9,7.91,7.88,7.9,70000.0,7.9,7.91,7.88,7.9,70000.0
2004-02-02 09:30:00,7.94,7.95,7.91,7.95,27600.0,7.94,7.95,7.91,7.95,27600.0
2004-02-02 10:00:00,7.92,7.92,7.82,7.82,22400.0,7.92,7.92,7.82,7.82,22400.0
2004-02-02 10:30:00,7.82,7.82,7.8,7.8,24000.0,7.82,7.82,7.8,7.8,24000.0
2004-02-02 11:00:00,7.8,7.81,7.8,7.8,19600.0,7.8,7.81,7.8,7.8,19600.0
2004-02-02 11:30:00,7.8,7.85,7.8,7.85,13200.0,7.8,7.85,7.8,7.85,13200.0
2004-02-02 12:00:00,7.82,7.84,7.82,7.84,15600.0,7.82,7.84,7.82,7.84,15600.0
2004-02-02 12:30:00,7.84,7.88,7.84,7.88,8800.0,7.84,7.88,7.84,7.88,8800.0
2004-02-02 13:00:00,7.88,7.93,7.88,7.93,14800.0,7.88,7.93,7.88,7.93,14800.0
2004-02-02 13:30:00,7.93,7.93,7.9,7.93,9200.0,7.93,7.93,7.9,7.93,9200.0
2004-02-02 14:00:00,7.89,7.91,7.86,7.91,11200.0,7.89,7.91,7.86,7.91,11200.0
2004-02-02 14:30:00,7.89,7.89,7.89,7.89,2000.0,7.89,7.89,7.89,7.89,2000.0
2004-02-02 15:00:00,7.87,7.89,7.86,7.86,9200.0,7.87,7.89,7.86,7.86,9200.0
2004-02-02 15:30:00,7.86,7.89,7.86,7.89,18800.0,7.86,7.89,7.86,7.89,18800.0
2004-02-03 09:30:00,7.9,7.93,7.88,7.88,14800.0,7.9,7.93,7.88,7.88,14800.0
2004-02-03 10:00:00,7.88,7.88,7.86,7.86,13600.0,7.88,7.88,7.86,7.86,13600.0
2004-02-03 10:30:00,7.86,7.9,7.85,7.85,24400.0,7.86,7.9,7.85,7.85,24400.0
2004-02-03 11:00:00,7.85,7.85,7.85,7.85,0.0,7.85,7.85,7.85,7.85,0.0
2004-02-03 11:30:00,7.85,7.85,7.85,7.85,0.0,7.85,7.85,7.85,7.85,0.0
2004-02-03 12:00:00,7.85,7.85,7.85,7.85,0.0,7.85,7.85,7.85,7.85,0.0
2004-02-03 12:30:00,7.85,7.86,7.85,7.86,14800.0,7.85,7.86,7.85,7.86,14800.0
2004-02-03 13:00:00,7.86,7.86,7.85,7.85,7200.0,7.86,7.86,7.85,7.85,7200.0
2004-02-03 13:30:00,7.85,7.88,7.84,7.88,29600.0,7.85,7.88,7.84,7.88,29600.0
2004-02-03 14:00:00,7.88,7.9,7.88,7.89,5200.0,7.88,7.9,7.88,7.89,5200.0
2004-02-03 14:30:00,7.89,7.89,7.86,7.88,29600.0,7.89,7.89,7.86,7.88,29600.0
2004-02-03 15:00:00,7.88,7.9,7.86,7.9,4800.0,7.88,7.9,7.86,7.9,4800.0
2004-02-03 15:30:00,7.87,7.96,7.87,7.96,34800.0,7.87,7.96,7.87,7.96,34800.0
2004-02-04 09:30:00,7.93,7.98,7.93,7.93,68800.0,7.93,7.98,7.93,7.93,68800.0
2004-02-04 10:00:00,7.93,7.93,7.84,7.86,34800.0,7.93,7.93,7.84,7.86,34800.0
2004-02-04 10:30:00,7.86,7.86,7.83,7.83,12800.0,7.86,7.86,7.83,7.83,12800.0
2004-02-04 11:00:00,7.83,7.83,7.8,7.8,8000.0,7.83,7.83,7.8,7.8,8000.0
2004-02-04 11:30:00,7.8,7.84,7.8,7.84,10000.0,7.8,7.84,7.8,7.84,10000.0
2004-02-04 12:00:00,7.83,7.84,7.83,7.84,26400.0,7.83,7.84,7.83,7.84,26400.0
2004-02-04 12:30:00,7.83,7.84,7.83,7.84,16000.0,7.83,7.84,7.83,7.84,16000.0
2004-02-04 13:00:00,7.83,7.84,7.83,7.83,2800.0,7.83,7.84,7.83,7.83,2800.0
2004-02-04 13:30:00,7.83,7.83,7.76,7.76,45600.0,7.83,7.83,7.76,7.76,45600.0
2004-02-04 14:00:00,7.8,7.8,7.66,7.68,90800.0,7.8,7.8,7.66,7.68,90800.0
2004-02-04 14:30:00,7.68,7.68,7.63,7.63,33200.0,7.68,7.68,7.63,7.63,33200.0
2004-02-04 15:00:00,7.63,7.64,7.62,7.64,40400.0,7.63,7.64,7.62,7.64,40400.0
2004-02-04 15:30:00,7.64,7.64,7.61,7.61,138000.0,7.64,7.64,7.61,7.61,138000.0
2004-02-05 09:30:00,7.67,7.67,7.63,7.63,27600.0,7.67,7.67,7.63,7.63,27600.0
2004-02-05 10:00:00,7.63,7.63,7.59,7.59,12000.0,7.63,7.63,7.59,7.59,12000.0
2004-02-05 10:30:00,7.59,7.59,7.56,7.56,9200.0,7.59,7.59,7.56,7.56,9200.0
2004-02-05 11:00:00,7.56,7.56,7.52,7.52,5600.0,7.56,7.56,7.52,7.52,5600.0
2004-02-05 11:30:00,7.52,7.52,7.5,7.5,12400.0,7.52,7.52,7.5,7.5,12400.0
2004-02-05 12:00:00,7.5,7.5,7.47,7.47,8000.0,7.5,7.5,7.47,7.47,8000.0
2004-02-05 12:30:00,7.48,7.48,7.4,7.4,36000.0,7.48,7.48,7.4,7.4,36000.0
2004-02-05 13:00:00,7.4,7.43,7.4,7.42,32400.0,7.4,7.43,7.4,7.42,32400.0
2004-02-05 13:30:00,7.43,7.5,7.43,7.5,14400.0,7.43,7.5,7.43,7.5,14400.0
2004-02-05 14:00:00,7.49,7.51,7.45,7.45,24400.0,7.49,7.51,7.45,7.45,24400.0
2004-02-05 14:30:00,7.45,7.56,7.45,7.56,68000.0,7.45,7.56,7.45,7.56,68000.0
2004-02-05 15:00:00,7.55,7.55,7.46,7.49,17200.0,7.55,7.55,7.46,7.49,17200.0
2004-02-05 15:30:00,7.48,7.54,7.48,7.5,124000.0,7.48,7.54,7.48,7.5,124000.0
2004-02-06 09:30:00,7.49,7.49,7.46,7.46,20800.0,7.49,7.49,7.46,7.46,20800.0
2004-02-06 10:00:00,7.46,7.48,7.44,7.48,38400.0,7.46,7.48,7.44,7.48,38400.0
2004-02-06 10:30:00,7.48,7.49,7.47,7.49,25200.0,7.48,7.49,7.47,7.49,25200.0
2004-02-06 11:00:00,7.49,7.51,7.48,7.51,13600.0,7.49,7.51,7.48,7.51,13600.0
2004-02-06 11:30:00,7.53,7.54,7.53,7.53,4800.0,7.53,7.54,7.53,7.53,4800.0
2004-02-06 12:00:00,7.52,7.53,7.52,7.52,7600.0,7.52,7.53,7.52,7.52,7600.0
2004-02-06 12:30:00,7.51,7.54,7.51,7.54,406000.0,7.51,7.54,7.51,7.54,406000.0
2004-02-06 13:00:00,7.54,7.54,7.54,7.54,11200.0,7.54,7.54,7.54,7.54,11200.0
2004-02-06 13:30:00,7.54,7.56,7.54,7.56,8800.0,7.54,7.56,7.54,7.56,8800.0
2004-02-06 14:00:00,7.56,7.59,7.56,7.58,6800.0,7.56,7.59,7.56,7.58,6800.0
2004-02-06 14:30:00,7.55,7.6,7.55,7.6,27200.0,7.55,7.6,7.55,7.6,27200.0
2004-02-06 15:00:00,7.6,7.62,7.59,7.62,7600.0,7.6,7.62,7.59,7.62,7600.0
2004-02-06 15:30:00,7.62,7.74,7.62,7.74,47600.0,7.62,7.74,7.62,7.74,47600.0
2004-02-09 09:30:00,7.75,7.8,7.75,7.79,17600.0,7.75,7.8,7.75,7.79,17600.0
2004-02-09 10:00:00,7.78,7.78,7.78,7.78,30000.0,7.78,7.78,7.78,7.78,30000.0
2004-02-09 10:30:00,7.77,7.78,7.77,7.77,403200.0,7.77,7.78,7.77,7.77,403200.0
2004-02-09 11:00:00,7.77,7.77,7.77,7.77,2000.0,7.77,7.77,7.77,7.77,2000.0
2004-02-09 11:30:00,7.77,7.78,7.75,7.75,14000.0,7.77,7.78,7.75,7.75,14000.0
2004-02-09 12:00:00,7.75,7.75,7.73,7.73,2800.0,7.75,7.75,7.73,7.73,2800.0
2004-02-09 12:30:00,7.73,7.74,7.72,7.72,3600.0,7.73,7.74,7.72,7.72,3600.0
2004-02-09 13:00:00,7.72,7.72,7.71,7.71,2800.0,7.72,7.72,7.71,7.71,2800.0
2004-02-09 13:30:00,7.71,7.71,7.7,7.71,8000.0,7.71,7.71,7.7,7.71,8000.0
2004-02-09 14:00:00,7.69,7.69,7.66,7.68,6400.0,7.69,7.69,7.66,7.68,6400.0
2004-02-09 14:30:00,7.68,7.68,7.62,7.62,20400.0,7.68,7.68,7.62,7.62,20400.0
2004-02-09 15:00:00,7.62,7.68,7.59,7.67,231200.0,7.62,7.68,7.59,7.67,231200.0
2004-02-09 15:30:00,7.63,7.66,7.59,7.61,231600.0,7.63,7.66,7.59,7.61,231600.0
2004-02-10 10:00:00,7.76,7.96,7.75,7.96,21600.0,7.76,7.96,7.75,7.96,21600.0
2004-02-10 10:30:00,7.95,8.04,7.92,7.96,52800.0,7.95,8.04,7.92,7.96,52800.0
2004-02-10 11:00:00,7.96,8.0,7.92,8.0,15200.0,7.96,8.0,7.92,8.0,15200.0
2004-02-10 11:30:00,8.0,8.02,7.99,7.99,9600.0,8.0,8.02,7.99,7.99,9600.0
2004-02-10 12:00:00,7.97,8.03,7.97,8.0,8800.0,7.97,8.03,7.97,8.0,8800.0
2004-02-10 12:30:00,8.0,8.0,7.99,7.99,7600.0,8.0,8.0,7.99,7.99,7600.0
2004-02-10 13:00:00,7.99,7.99,7.97,7.97,2400.0,7.99,7.99,7.97,7.97,2400.0
2004-02-10 13:30:00,7.95,7.97,7.95,7.95,31200.0,7.95,7.97,7.95,7.95,31200.0
2004-02-10 14:00:00,7.95,7.96,7.91,7.92,160000.0,7.95,7.96,7.91,7.92,160000.0
2004-02-10 14:30:00,7.92,7.95,7.92,7.93,128800.0,7.92,7.95,7.92,7.93,128800.0
2004-02-10 15:00:00,7.93,7.99,7.92,7.97,69200.0,7.93,7.99,7.92,7.97,69200.0
2004-02-10 15:30:00,7.97,8.0,7.97,7.98,81600.0,7.97,8.0,7.97,7.98,81600.0
2004-02-11 09:30:00,8.04,8.12,8.04,8.05,70800.0,8.04,8.12,8.04,8.05,70800.0
2004-02-11 10:00:00,8.05,8.07,8.05,8.06,18400.0,8.05,8.07,8.05,8.06,18400.0
2004-02-11 10:30:00,8.05,8.05,8.04,8.04,91200.0,8.05,8.05,8.04,8.04,91200.0
2004-02-11 11:00:00,8.04,8.08,8.02,8.02,164800.0,8.04,8.08,8.02,8.02,164800.0
2004-02-11 11:30:00,8.05,8.06,8.03,8.03,8800.0,8.05,8.06,8.03,8.03,8800.0
2004-02-11 12:00:00,8.03,8.05,8.03,8.03,10800.0,8.03,8.05,8.03,8.03,10800.0
2004-02-11 12:30:00,8.04,8.06,8.02,8.03,41200.0,8.04,8.06,8.02,8.03,41200.0
2004-02-11 13:00:00,8.03,8.05,8.03,8.03,75600.0,8.03,8.05,8.03,8.03,75600.0
2004-02-11 13:30:00,8.03,8.05,8.03,8.04,25200.0,8.03,8.05,8.03,8.04,25200.0
2004-02-11 14:00:00,8.04,8.05,8.04,8.04,48800.0,8.04,8.05,8.04,8.04,48800.0
2004-02-11 14:30:00,8.04,8.04,8.03,8.04,18800.0,8.04,8.04,8.03,8.04,18800.0
2004-02-11 15:00:00,8.05,8.05,8.03,8.03,79600.0,8.05,8.05,8.03,8.03,79600.0
2004-02-11 15:30:00,8.04,8.05,8.03,8.05,130400.0,8.04,8.05,8.03,8.05,130400.0
2004-02-12 09:30:00,8.03,8.03,8.0,8.0,21200.0,8.03,8.03,8.0,8.0,21200.0
2004-02-12 10:00:00,8.0,8.0,7.96,7.98,47600.0,8.0,8.0,7.96,7.98,47600.0
2004-02-12 10:30:00,7.98,8.0,7.97,7.98,29200.0,7.98,8.0,7.97,7.98,29200.0
2004-02-12 11:00:00,7.96,8.0,7.95,7.96,39600.0,7.96,8.0,7.95,7.96,39600.0
2004-02-12 11:30:00,7.96,7.96,7.95,7.95,17600.0,7.96,7.96,7.95,7.95,17600.0
2004-02-12 12:00:00,7.96,7.96,7.94,7.96,12800.0,7.96,7.96,7.94,7.96,12800.0
2004-02-12 12:30:00,7.94,7.95,7.94,7.94,18400.0,7.94,7.95,7.94,7.94,18400.0
2004-02-12 13:00:00,7.94,7.94,7.92,7.92,4000.0,7.94,7.94,7.92,7.92,4000.0
2004-02-12 13:30:00,7.92,7.92,7.88,7.89,26800.0,7.92,7.92,7.88,7.89,26800.0
2004-02-12 14:00:00,7.89,7.92,7.89,7.92,14800.0,7.89,7.92,7.89,7.92,14800.0
2004-02-12 14:30:00,7.92,7.94,7.92,7.94,235600.0,7.92,7.94,7.92,7.94,235600.0
2004-02-12 15:00:00,7.93,7.93,7.9,7.93,10000.0,7.93,7.93,7.9,7.93,10000.0
2004-02-12 15:30:00,7.93,7.93,7.77,7.82,60800.0,7.93,7.93,7.77,7.82,60800.0
2004-02-13 09:30:00,7.86,7.86,7.81,7.84,18800.0,7.86,7.86,7.81,7.84,18800.0
2004-02-13 10:00:00,7.84,7.86,7.82,7.82,8400.0,7.84,7.86,7.82,7.82,8400.0
2004-02-13 10:30:00,7.81,7.81,7.67,7.7,42000.0,7.81,7.81,7.67,7.7,42000.0
2004-02-13 11:00:00,7.67,7.68,7.66,7.68,7200.0,7.67,7.68,7.66,7.68,7200.0
2004-02-13 11:30:00,7.67,7.71,7.67,7.7,9200.0,7.67,7.71,7.67,7.7,9200.0
2004-02-13 12:00:00,7.67,7.67,7.65,7.65,10000.0,7.67,7.67,7.65,7.65,10000.0
2004-02-13 12:30:00,7.64,7.64,7.63,7.63,4800.0,7.64,7.64,7.63,7.63,4800.0
2004-02-13 13:00:00,7.63,7.63,7.61,7.61,24400.0,7.63,7.63,7.61,7.61,24400.0
2004-02-13 13:30:00,7.61,7.61,7.56,7.56,24800.0,7.61,7.61,7.56,7.56,24800.0
2004-02-13 14:00:00,7.56,7.62,7.56,7.62,18000.0,7.56,7.62,7.56,7.62,18000.0
2004-02-13 14:30:00,7.62,7.62,7.6,7.61,61200.0,7.62,7.62,7.6,7.61,61200.0
2004-02-13 15:00:00,7.61,7.63,7.61,7.63,143200.0,7.61,7.63,7.61,7.63,143200.0
2004-02-13 15:30:00,7.63,7.63,7.58,7.61,77200.0,7.63,7.63,7.58,7.61,77200.0
2004-02-17 09:30:00,7.66,7.69,7.66,7.68,24000.0,7.66,7.69,7.66,7.68,24000.0
2004-02-17 10:00:00,7.68,7.69,7.68,7.69,42800.0,7.68,7.69,7.68,7.69,42800.0
2004-02-17 10:30:00,7.69,7.69,7.66,7.66,37200.0,7.69,7.69,7.66,7.66,37200.0
2004-02-17 11:00:00,7.66,7.66,7.66,7.66,44800.0,7.66,7.66,7.66,7.66,44800.0
2004-02-17 11:30:00,7.66,7.67,7.66,7.67,46800.0,7.66,7.67,7.66,7.67,46800.0
2004-02-17 12:00:00,7.67,7.67,7.67,7.67,20400.0,7.67,7.67,7.67,7.67,20400.0
2004-02-17 12:30:00,7.67,7.67,7.66,7.66,26400.0,7.67,7.67,7.66,7.66,26400.0
2004-02-17 13:00:00,7.66,7.67,7.66,7.67,16800.0,7.66,7.67,7.66,7.67,16800.0
2004-02-17 13:30:00,7.67,7.67,7.67,7.67,13600.0,7.67,7.67,7.67,7.67,13600.0
2004-02-17 14:00:00,7.67,7.67,7.65,7.65,48400.0,7.67,7.67,7.65,7.65,48400.0
2004-02-17 14:30:00,7.65,7.66,7.65,7.66,32800.0,7.65,7.66,7.65,7.66,32800.0
2004-02-17 15:00:00,7.66,7.66,7.65,7.65,27200.0,7.66,7.66,7.65,7.65,27200.0
2004-02-17 15:30:00,7.66,7.68,7.66,7.67,51600.0,7.66,7.68,7.66,7.67,51600.0
2004-02-18 09:30:00,7.69,7.69,7.66,7.66,30800.0,7.69,7.69,7.66,7.66,30800.0
2004-02-18 10:00:00,7.66,7.67,7.64,7.66,81200.0,7.66,7.67,7.64,7.66,81200.0
2004-02-18 10:30:00,7.66,7.66,7.65,7.66,30800.0,7.66,7.66,7.65,7.66,30800.0
2004-02-18 11:00:00,7.66,7.66,7.64,7.66,104000.0,7.66,7.66,7.64,7.66,104000.0
2004-02-18 11:30:00,7.66,7.66,7.65,7.66,66000.0,7.66,7.66,7.65,7.66,66000.0
2004-02-18 12:00:00,7.66,7.66,7.65,7.66,28800.0,7.66,7.66,7.65,7.66,28800.0
2004-02-18 12:30:00,7.66,7.66,7.58,7.63,50800.0,7.66,7.66,7.58,7.63,50800.0
2004-02-18 13:00:00,7.66,7.67,7.66,7.66,8800.0,7.66,7.67,7.66,7.66,8800.0
2004-02-18 13:30:00,7.66,7.67,7.66,7.67,22800.0,7.66,7.67,7.66,7.67,22800.0
2004-02-18 14:00:00,7.67,7.67,7.63,7.65,47600.0,7.67,7.67,7.63,7.65,47600.0
2004-02-18 14:30:00,7.67,7.68,7.67,7.67,61200.0,7.67,7.68,7.67,7.67,61200.0
2004-02-18 15:00:00,7.66,7.7,7.63,7.65,94000.0,7.66,7.7,7.63,7.65,94000.0
2004-02-18 15:30:00,7.65,7.68,7.65,7.67,39600.0,7.65,7.68,7.65,7.67,39600.0
2004-02-19 09:30:00,7.64,7.71,7.64,7.7,13200.0,7.64,7.71,7.64,7.7,13200.0
2004-02-19 10:00:00,7.71,7.71,7.69,7.71,33200.0,7.71,7.71,7.69,7.71,33200.0
2004-02-19 10:30:00,7.71,7.71,7.71,7.71,29200.0,7.71,7.71,7.71,7.71,29200.0
2004-02-19 11:00:00,7.69,7.69,7.67,7.68,14800.0,7.69,7.69,7.67,7.68,14800.0
2004-02-19 11:30:00,7.68,7.68,7.66,7.66,11600.0,7.68,7.68,7.66,7.66,11600.0
2004-02-19 12:00:00,7.65,7.68,7.64,7.64,20800.0,7.65,7.68,7.64,7.64,20800.0
2004-02-19 12:30:00,7.64,7.65,7.63,7.64,167600.0,7.64,7.65,7.63,7.64,167600.0
2004-02-19 13:00:00,7.64,7.64,7.63,7.63,72000.0,7.64,7.64,7.63,7.63,72000.0
2004-02-19 13:30:00,7.63,7.64,7.61,7.64,17600.0,7.63,7.64,7.61,7.64,17600.0
2004-02-19 14:00:00,7.64,7.64,7.62,7.62,13600.0,7.64,7.64,7.62,7.62,13600.0
2004-02-19 14:30:00,7.62,7.64,7.57,7.62,27600.0,7.62,7.64,7.57,7.62,27600.0
2004-02-19 15:00:00,7.61,7.64,7.56,7.62,35200.0,7.61,7.64,7.56,7.62,35200.0
2004-02-19 15:30:00,7.62,7.63,7.55,7.56,38000.0,7.62,7.63,7.55,7.56,38000.0
2004-02-20 09:30:00,7.55,7.55,7.51,7.51,13600.0,7.55,7.55,7.51,7.51,13600.0
2004-02-20 10:00:00,7.51,7.54,7.51,7.54,17600.0,7.51,7.54,7.51,7.54,17600.0
2004-02-20 10:30:00,7.53,7.53,7.49,7.49,22000.0,7.53,7.53,7.49,7.49,22000.0
2004-02-20 11:00:00,7.49,7.53,7.48,7.53,18000.0,7.49,7.53,7.48,7.53,18000.0
2004-02-20 11:30:00,7.53,7.54,7.52,7.52,14000.0,7.53,7.54,7.52,7.52,14000.0
2004-02-20 12:00:00,7.52,7.52,7.5,7.5,10000.0,7.52,7.52,7.5,7.5,10000.0
2004-02-20 12:30:00,7.5,7.51,7.45,7.51,18000.0,7.5,7.51,7.45,7.51,18000.0
2004-02-20 13:00:00,7.51,7.51,7.48,7.51,54800.0,7.51,7.51,7.48,7.51,54800.0
2004-02-20 13:30:00,7.5,7.52,7.5,7.52,26800.0,7.5,7.52,7.5,7.52,26800.0
2004-02-20 14:00:00,7.52,7.54,7.5,7.54,28000.0,7.52,7.54,7.5,7.54,28000.0
2004-02-20 14:30:00,7.54,7.54,7.54,7.54,14400.0,7.54,7.54,7.54,7.54,14400.0
2004-02-20 15:00:00,7.54,7.54,7.48,7.53,18000.0,7.54,7.54,7.48,7.53,18000.0
2004-02-20 15:30:00,7.51,7.52,7.48,7.48,21600.0,7.51,7.52,7.48,7.48,21600.0
2004-02-23 09:30:00,7.48,7.48,7.43,7.43,12400.0,7.48,7.48,7.43,7.43,12400.0
2004-02-23 10:00:00,7.45,7.45,7.41,7.41,15200.0,7.45,7.45,7.41,7.41,15200.0
2004-02-23 10:30:00,7.42,7.46,7.42,7.46,8400.0,7.42,7.46,7.42,7.46,8400.0
2004-02-23 11:00:00,7.48,7.48,7.44,7.45,22400.0,7.48,7.48,7.44,7.45,22400.0
2004-02-23 11:30:00,7.44,7.5,7.44,7.46,17200.0,7.44,7.5,7.44,7.46,17200.0
2004-02-23 12:00:00,7.44,7.44,7.41,7.42,10000.0,7.44,7.44,7.41,7.42,10000.0
2004-02-23 12:30:00,7.41,7.43,7.41,7.41,11600.0,7.41,7.43,7.41,7.41,11600.0
2004-02-23 13:00:00,7.41,7.41,7.38,7.38,13600.0,7.41,7.41,7.38,7.38,13600.0
2004-02-23 13:30:00,7.35,7.36,7.33,7.35,14400.0,7.35,7.36,7.33,7.35,14400.0
2004-02-23 14:00:00,7.35,7.36,7.33,7.36,32000.0,7.35,7.36,7.33,7.36,32000.0
2004-02-23 14:30:00,7.34,7.34,7.28,7.28,36000.0,7.34,7.34,7.28,7.28,36000.0
2004-02-23 15:00:00,7.28,7.31,7.28,7.29,179600.0,7.28,7.31,7.28,7.29,179600.0
2004-02-23 15:30:00,7.29,7.32,7.25,7.27,51600.0,7.29,7.32,7.25,7.27,51600.0
2004-02-24 09:30:00,7.25,7.27,7.25,7.27,8800.0,7.25,7.27,7.25,7.27,8800.0
2004-02-24 10:00:00,7.27,7.29,7.24,7.29,29200.0,7.27,7.29,7.24,7.29,29200.0
2004-02-24 10:30:00,7.29,7.34,7.29,7.33,64800.0,7.29,7.34,7.29,7.33,64800.0
2004-02-24 11:00:00,7.32,7.32,7.29,7.29,33200.0,7.32,7.32,7.29,7.29,33200.0
2004-02-24 11:30:00,7.28,7.3,7.28,7.29,24400.0,7.28,7.3,7.28,7.29,24400.0
2004-02-24 12:00:00,7.29,7.3,7.29,7.29,8800.0,7.29,7.3,7.29,7.29,8800.0
2004-02-24 12:30:00,7.28,7.28,7.28,7.28,10800.0,7.28,7.28,7.28,7.28,10800.0
2004-02-24 13:00:00,7.28,7.29,7.28,7.29,12000.0,7.28,7.29,7.28,7.29,12000.0
2004-02-24 13:30:00,7.29,7.29,7.24,7.25,40800.0,7.29,7.29,7.24,7.25,40800.0
2004-02-24 14:00:00,7.25,7.29,7.24,7.29,21600.0,7.25,7.29,7.24,7.29,21600.0
2004-02-24 14:30:00,7.29,7.29,7.19,7.24,24400.0,7.29,7.29,7.19,7.24,24400.0
2004-02-24 15:00:00,7.23,7.24,7.21,7.24,15200.0,7.23,7.24,7.21,7.24,15200.0
2004-02-24 15:30:00,7.22,7.27,7.21,7.27,49600.0,7.22,7.27,7.21,7.27,49600.0
2004-02-25 09:30:00,7.26,7.26,7.22,7.26,9600.0,7.26,7.26,7.22,7.26,9600.0
2004-02-25 10:00:00,7.26,7.28,7.25,7.28,10800.0,7.26,7.28,7.25,7.28,10800.0
2004-02-25 10:30:00,7.27,7.27,7.23,7.27,11600.0,7.27,7.27,7.23,7.27,11600.0
2004-02-25 11:00:00,7.25,7.28,7.25,7.25,13600.0,7.25,7.28,7.25,7.25,13600.0
2004-02-25 11:30:00,7.26,7.27,7.25,7.27,12400.0,7.26,7.27,7.25,7.27,12400.0
2004-02-25 12:00:00,7.27,7.28,7.26,7.28,10400.0,7.27,7.28,7.26,7.28,10400.0
2004-02-25 12:30:00,7.26,7.28,7.26,7.28,23600.0,7.26,7.28,7.26,7.28,23600.0
2004-02-25 13:00:00,7.28,7.29,7.26,7.29,9600.0,7.28,7.29,7.26,7.29,9600.0
2004-02-25 13:30:00,7.29,7.29,7.26,7.27,8400.0,7.29,7.29,7.26,7.27,8400.0
2004-02-25 14:00:00,7.26,7.39,7.26,7.39,98800.0,7.26,7.39,7.26,7.39,98800.0
2004-02-25 14:30:00,7.39,7.41,7.35,7.4,30400.0,7.39,7.41,7.35,7.4,30400.0
2004-02-25 15:00:00,7.39,7.39,7.35,7.36,11600.0,7.39,7.39,7.35,7.36,11600.0
2004-02-25 15:30:00,7.36,7.4,7.35,7.39,42000.0,7.36,7.4,7.35,7.39,42000.0
2004-02-26 09:30:00,7.34,7.34,7.31,7.31,13600.0,7.34,7.34,7.31,7.31,13600.0
2004-02-26 10:00:00,7.3,7.3,7.29,7.3,20000.0,7.3,7.3,7.29,7.3,20000.0
2004-02-26 10:30:00,7.3,7.31,7.29,7.31,7200.0,7.3,7.31,7.29,7.31,7200.0
2004-02-26 11:00:00,7.32,7.33,7.29,7.29,12000.0,7.32,7.33,7.29,7.29,12000.0
2004-02-26 11:30:00,7.29,7.31,7.27,7.29,94800.0,7.29,7.31,7.27,7.29,94800.0
2004-02-26 12:00:00,7.28,7.29,7.28,7.29,18000.0,7.28,7.29,7.28,7.29,18000.0
2004-02-26 12:30:00,7.31,7.31,7.31,7.31,6000.0,7.31,7.31,7.31,7.31,6000.0
2004-02-26 13:00:00,7.31,7.33,7.3,7.33,9600.0,7.31,7.33,7.3,7.33,9600.0
2004-02-26 13:30:00,7.33,7.33,7.31,7.31,6800.0,7.33,7.33,7.31,7.31,6800.0
2004-02-26 14:00:00,7.31,7.34,7.31,7.34,10800.0,7.31,7.34,7.31,7.34,10800.0
2004-02-26 14:30:00,7.34,7.35,7.33,7.35,11200.0,7.34,7.35,7.33,7.35,11200.0
2004-02-26 15:00:00,7.35,7.35,7.34,7.35,11200.0,7.35,7.35,7.34,7.35,11200.0
2004-02-26 15:30:00,7.35,7.38,7.33,7.33,47600.0,7.35,7.38,7.33,7.33,47600.0
2004-02-27 09:30:00,7.38,7.38,7.36,7.37,10400.0,7.38,7.38,7.36,7.37,10400.0
2004-02-27 10:00:00,7.37,7.38,7.36,7.38,22400.0,7.37,7.38,7.36,7.38,22400.0
2004-02-27 10:30:00,7.38,7.38,7.37,7.37,20400.0,7.38,7.38,7.37,7.37,20400.0
2004-02-27 11:00:00,7.37,7.37,7.37,7.37,8000.0,7.37,7.37,7.37,7.37,8000.0
2004-02-27 11:30:00,7.37,7.39,7.36,7.37,12800.0,7.37,7.39,7.36,7.37,12800.0
2004-02-27 12:00:00,7.37,7.4,7.36,7.4,14800.0,7.37,7.4,7.36,7.4,14800.0
2004-02-27 12:30:00,7.4,7.45,7.4,7.45,13600.0,7.4,7.45,7.4,7.45,13600.0
2004-02-27 13:00:00,7.45,7.49,7.45,7.49,12000.0,7.45,7.49,7.45,7.49,12000.0
2004-02-27 13:30:00,7.49,7.54,7.49,7.52,68000.0,7.49,7.54,7.49,7.52,68000.0
2004-02-27 14:00:00,7.53,7.57,7.51,7.56,20000.0,7.53,7.57,7.51,7.56,20000.0
2004-02-27 14:30:00,7.57,7.6,7.55,7.6,13600.0,7.57,7.6,7.55,7.6,13600.0
2004-02-27 15:00:00,7.59,7.65,7.59,7.65,31200.0,7.59,7.65,7.59,7.65,31200.0
2004-02-27 15:30:00,7.66,7.74,7.56,7.57,114400.0,7.66,7.74,7.56,7.57,114400.0
2004-03-01 09:30:00,7.53,7.53,7.49,7.51,100400.0,7.53,7.53,7.49,7.51,100400.0
2004-03-01 10:00:00,7.51,7.54,7.5,7.54,40000.0,7.51,7.54,7.5,7.54,40000.0
2004-03-01 10:30:00,7.54,7.55,7.54,7.55,38400.0,7.54,7.55,7.54,7.55,38400.0
2004-03-01 11:00:00,7.55,7.56,7.55,7.55,34800.0,7.55,7.56,7.55,7.55,34800.0
2004-03-01 11:30:00,7.55,7.65,7.55,7.65,36000.0,7.55,7.65,7.55,7.65,36000.0
2004-03-01 12:00:00,7.68,7.84,7.68,7.83,166400.0,7.68,7.84,7.68,7.83,166400.0
2004-03-01 12:30:00,7.83,7.87,7.83,7.86,34800.0,7.83,7.87,7.83,7.86,34800.0
2004-03-01 13:00:00,7.88,7.99,7.88,7.99,43200.0,7.88,7.99,7.88,7.99,43200.0
2004-03-01 13:30:00,7.99,8.03,7.98,8.0,71600.0,7.99,8.03,7.98,8.0,71600.0
2004-03-01 14:00:00,8.0,8.0,7.99,7.99,43200.0,8.0,8.0,7.99,7.99,43200.0
2004-03-01 14:30:00,7.99,7.99,7.93,7.93,146800.0,7.99,7.99,7.93,7.93,146800.0
2004-03-01 15:00:00,7.93,7.93,7.89,7.89,77600.0,7.93,7.93,7.89,7.89,77600.0
2004-03-01 15:30:00,7.88,7.88,7.8,7.82,78800.0,7.88,7.88,7.8,7.82,78800.0
2004-03-02 09:30:00,7.83,7.83,7.83,7.83,8000.0,7.83,7.83,7.83,7.83,8000.0
2004-03-02 10:00:00,7.83,7.83,7.81,7.81,2800.0,7.83,7.83,7.81,7.81,2800.0
2004-03-02 10:30:00,7.81,7.82,7.81,7.81,20800.0,7.81,7.82,7.81,7.81,20800.0
2004-03-02 11:00:00,7.81,7.81,7.79,7.8,16400.0,7.81,7.81,7.79,7.8,16400.0
2004-03-02 11:30:00,7.8,7.81,7.8,7.81,15600.0,7.8,7.81,7.8,7.81,15600.0
2004-03-02 12:00:00,7.81,7.81,7.78,7.78,6800.0,7.81,7.81,7.78,7.78,6800.0
2004-03-02 12:30:00,7.78,7.78,7.77,7.77,5200.0,7.78,7.78,7.77,7.77,5200.0
2004-03-02 13:00:00,7.76,7.77,7.75,7.75,22000.0,7.76,7.77,7.75,7.75,22000.0
2004-03-02 13:30:00,7.74,7.78,7.74,7.78,29600.0,7.74,7.78,7.74,7.78,29600.0
2004-03-02 14:00:00,7.79,7.84,7.78,7.83,25200.0,7.79,7.84,7.78,7.83,25200.0
2004-03-02 14:30:00,7.83,7.9,7.83,7.9,60400.0,7.83,7.9,7.83,7.9,60400.0
2004-03-02 15:00:00,7.91,7.98,7.91,7.98,64000.0,7.91,7.98,7.91,7.98,64000.0
2004-03-02 15:30:00,7.96,8.01,7.96,7.99,90400.0,7.96,8.01,7.96,7.99,90400.0
2004-03-03 09:30:00,8.0,8.0,7.95,7.95,32400.0,8.0,8.0,7.95,7.95,32400.0
2004-03-03 10:00:00,7.95,7.95,7.94,7.95,78000.0,7.95,7.95,7.94,7.95,78000.0
2004-03-03 10:30:00,7.94,7.99,7.94,7.99,14800.0,7.94,7.99,7.94,7.99,14800.0
2004-03-03 11:00:00,7.99,8.06,7.99,8.06,20800.0,7.99,8.06,7.99,8.06,20800.0
2004-03-03 11:30:00,8.06,8.11,8.06,8.11,23200.0,8.06,8.11,8.06,8.11,23200.0
2004-03-03 12:00:00,8.11,8.12,8.11,8.12,11600.0,8.11,8.12,8.11,8.12,11600.0
2004-03-03 12:30:00,8.11,8.12,8.08,8.08,10800.0,8.11,8.12,8.08,8.08,10800.0
2004-03-03 13:00:00,8.08,8.08,8.06,8.06,16800.0,8.08,8.08,8.06,8.06,16800.0
2004-03-03 13:30:00,8.06,8.06,8.06,8.06,25600.0,8.06,8.06,8.06,8.06,25600.0
2004-03-03 14:00:00,8.05,8.06,8.05,8.05,188800.0,8.05,8.06,8.05,8.05,188800.0
2004-03-03 14:30:00,8.05,8.05,8.05,8.05,23200.0,8.05,8.05,8.05,8.05,23200.0
2004-03-03 15:00:00,8.04,8.05,8.03,8.03,86800.0,8.04,8.05,8.03,8.03,86800.0
2004-03-03 15:30:00,8.03,8.06,8.02,8.06,78400.0,8.03,8.06,8.02,8.06,78400.0
2004-03-04 09:30:00,8.08,8.08,8.03,8.03,29600.0,8.08,8.08,8.03,8.03,29600.0
2004-03-04 10:00:00,8.01,8.04,8.0,8.01,24800.0,8.01,8.04,8.0,8.01,24800.0
2004-03-04 10:30:00,8.01,8.04,8.0,8.03,14800.0,8.01,8.04,8.0,8.03,14800.0
2004-03-04 11:00:00,8.03,8.05,8.02,8.04,9200.0,8.03,8.05,8.02,8.04,9200.0
2004-03-04 11:30:00,8.04,8.05,8.04,8.05,5600.0,8.04,8.05,8.04,8.05,5600.0
2004-03-04 12:00:00,8.05,8.07,8.05,8.06,13600.0,8.05,8.07,8.05,8.06,13600.0
2004-03-04 12:30:00,8.06,8.06,8.05,8.06,4800.0,8.06,8.06,8.05,8.06,4800.0
2004-03-04 13:00:00,8.06,8.06,8.06,8.06,10400.0,8.06,8.06,8.06,8.06,10400.0
2004-03-04 13:30:00,8.06,8.06,8.03,8.03,4400.0,8.06,8.06,8.03,8.03,4400.0
2004-03-04 14:00:00,8.03,8.03,8.02,8.02,2800.0,8.03,8.03,8.02,8.02,2800.0
2004-03-04 14:30:00,8.02,8.02,8.0,8.0,54000.0,8.02,8.02,8.0,8.0,54000.0
2004-03-04 15:00:00,8.0,8.01,8.0,8.0,24000.0,8.0,8.01,8.0,8.0,24000.0
2004-03-04 15:30:00,8.01,8.04,8.01,8.04,18800.0,8.01,8.04,8.01,8.04,18800.0
2004-03-05 09:30:00,8.03,8.05,8.03,8.05,5600.0,8.03,8.05,8.03,8.05,5600.0
2004-03-05 10:00:00,8.05,8.15,8.05,8.14,36400.0,8.05,8.15,8.05,8.14,36400.0
2004-03-05 10:30:00,8.14,8.15,8.11,8.11,15200.0,8.14,8.15,8.11,8.11,15200.0
2004-03-05 11:00:00,8.13,8.13,8.1,8.1,20800.0,8.13,8.13,8.1,8.1,20800.0
2004-03-05 11:30:00,8.1,8.11,8.1,8.1,16000.0,8.1,8.11,8.1,8.1,16000.0
2004-03-05 12:00:00,8.1,8.14,8.1,8.14,6800.0,8.1,8.14,8.1,8.14,6800.0
2004-03-05 12:30:00,8.14,8.14,8.1,8.1,2400.0,8.14,8.14,8.1,8.1,2400.0
2004-03-05 13:00:00,8.11,8.13,8.11,8.12,2800.0,8.11,8.13,8.11,8.12,2800.0
2004-03-05 13:30:00,8.12,8.12,8.06,8.06,5600.0,8.12,8.12,8.06,8.06,5600.0
2004-03-05 14:00:00,8.06,8.1,8.06,8.08,15600.0,8.06,8.1,8.06,8.08,15600.0
2004-03-05 14:30:00,8.08,8.12,8.08,8.11,6800.0,8.08,8.12,8.08,8.11,6800.0
2004-03-05 15:00:00,8.12,8.13,8.09,8.13,26000.0,8.12,8.13,8.09,8.13,26000.0
2004-03-05 15:30:00,8.13,8.22,8.13,8.21,70400.0,8.13,8.22,8.13,8.21,70400.0
2004-03-08 09:30:00,8.21,8.23,8.21,8.23,18000.0,8.21,8.23,8.21,8.23,18000.0
2004-03-08 10:00:00,8.22,8.22,8.19,8.2,17200.0,8.22,8.22,8.19,8.2,17200.0
2004-03-08 10:30:00,8.19,8.2,8.17,8.17,10000.0,8.19,8.2,8.17,8.17,10000.0
2004-03-08 11:00:00,8.17,8.2,8.17,8.2,1600.0,8.17,8.2,8.17,8.2,1600.0
2004-03-08 11:30:00,8.18,8.19,8.17,8.19,11200.0,8.18,8.19,8.17,8.19,11200.0
2004-03-08 12:00:00,8.19,8.19,8.18,8.18,4000.0,8.19,8.19,8.18,8.18,4000.0
2004-03-08 12:30:00,8.18,8.18,8.15,8.15,7200.0,8.18,8.18,8.15,8.15,7200.0
2004-03-08 13:00:00,8.15,8.17,8.15,8.15,14400.0,8.15,8.17,8.15,8.15,14400.0
2004-03-08 13:30:00,8.15,8.16,8.14,8.14,14000.0,8.15,8.16,8.14,8.14,14000.0
2004-03-08 14:00:00,8.14,8.14,8.13,8.13,17200.0,8.14,8.14,8.13,8.13,17200.0
2004-03-08 14:30:00,8.13,8.13,8.11,8.12,7600.0,8.13,8.13,8.11,8.12,7600.0
2004-03-08 15:00:00,8.13,8.13,8.11,8.11,10800.0,8.13,8.13,8.11,8.11,10800.0
2004-03-08 15:30:00,8.11,8.18,8.11,8.18,62800.0,8.11,8.18,8.11,8.18,62800.0
2004-03-09 09:30:00,8.18,8.21,8.18,8.18,22800.0,8.18,8.21,8.18,8.18,22800.0
2004-03-09 10:00:00,8.18,8.2,8.18,8.18,10800.0,8.18,8.2,8.18,8.18,10800.0
2004-03-09 10:30:00,8.18,8.21,8.18,8.21,28000.0,8.18,8.21,8.18,8.21,28000.0
2004-03-09 11:00:00,8.21,8.24,8.21,8.23,21200.0,8.21,8.24,8.21,8.23,21200.0
2004-03-09 11:30:00,8.24,8.24,8.22,8.22,14000.0,8.24,8.24,8.22,8.22,14000.0
2004-03-09 12:00:00,8.22,8.24,8.21,8.23,23600.0,8.22,8.24,8.21,8.23,23600.0
2004-03-09 12:30:00,8.23,8.24,8.22,8.22,31600.0,8.23,8.24,8.22,8.22,31600.0
2004-03-09 13:00:00,8.22,8.22,8.21,8.22,19200.0,8.22,8.22,8.21,8.22,19200.0
2004-03-09 13:30:00,8.22,8.22,8.19,8.19,4800.0,8.22,8.22,8.19,8.19,4800.0
2004-03-09 14:00:00,8.19,8.2,8.17,8.18,26800.0,8.19,8.2,8.17,8.18,26800.0
2004-03-09 14:30:00,8.17,8.17,8.15,8.15,13200.0,8.17,8.17,8.15,8.15,13200.0
2004-03-09 15:00:00,8.16,8.17,8.14,8.14,27600.0,8.16,8.17,8.14,8.14,27600.0
2004-03-09 15:30:00,8.14,8.22,8.13,8.22,203200.0,8.14,8.22,8.13,8.22,203200.0
2004-03-10 09:30:00,8.22,8.22,8.21,8.22,9200.0,8.22,8.22,8.21,8.22,9200.0
2004-03-10 10:00:00,8.22,8.23,8.22,8.23,9600.0,8.22,8.23,8.22,8.23,9600.0
2004-03-10 10:30:00,8.23,8.23,8.2,8.2,20800.0,8.23,8.23,8.2,8.2,20800.0
2004-03-10 11:00:00,8.21,8.21,8.19,8.19,25200.0,8.21,8.21,8.19,8.19,25200.0
2004-03-10 11:30:00,8.19,8.19,8.18,8.19,8000.0,8.19,8.19,8.18,8.19,8000.0
2004-03-10 12:00:00,8.19,8.19,8.18,8.18,1600.0,8.19,8.19,8.18,8.18,1600.0
2004-03-10 12:30:00,8.18,8.19,8.18,8.19,5600.0,8.18,8.19,8.18,8.19,5600.0
2004-03-10 13:00:00,8.19,8.19,8.15,8.15,29200.0,8.19,8.19,8.15,8.15,29200.0
2004-03-10 13:30:00,8.14,8.14,8.1,8.1,9200.0,8.14,8.14,8.1,8.1,9200.0
2004-03-10 14:00:00,8.09,8.09,8.06,8.07,38000.0,8.09,8.09,8.06,8.07,38000.0
2004-03-10 14:30:00,8.07,8.07,8.01,8.01,178400.0,8.07,8.07,8.01,8.01,178400.0
2004-03-10 15:00:00,8.01,8.01,7.96,7.96,61200.0,8.01,8.01,7.96,7.96,61200.0
2004-03-10 15:30:00,7.96,7.98,7.94,7.98,119600.0,7.96,7.98,7.94,7.98,119600.0
2004-03-11 09:30:00,7.95,7.95,7.93,7.93,11600.0,7.95,7.95,7.93,7.93,11600.0
2004-03-11 10:00:00,7.93,7.93,7.77,7.77,52400.0,7.93,7.93,7.77,7.77,52400.0
2004-03-11 10:30:00,7.77,7.77,7.77,7.77,36800.0,7.77,7.77,7.77,7.77,36800.0
2004-03-11 11:00:00,7.77,7.77,7.75,7.75,22400.0,7.77,7.77,7.75,7.75,22400.0
2004-03-11 11:30:00,7.75,7.78,7.75,7.78,20000.0,7.75,7.78,7.75,7.78,20000.0
2004-03-11 12:00:00,7.78,7.81,7.78,7.81,27200.0,7.78,7.81,7.78,7.81,27200.0
2004-03-11 12:30:00,7.81,7.83,7.81,7.82,5200.0,7.81,7.83,7.81,7.82,5200.0
2004-03-11 13:00:00,7.83,7.83,7.82,7.82,2800.0,7.83,7.83,7.82,7.82,2800.0
2004-03-11 13:30:00,7.81,7.81,7.77,7.79,7600.0,7.81,7.81,7.77,7.79,7600.0
2004-03-11 14:00:00,7.78,7.81,7.78,7.81,26000.0,7.78,7.81,7.78,7.81,26000.0
2004-03-11 14:30:00,7.81,7.81,7.74,7.74,11600.0,7.81,7.81,7.74,7.74,11600.0
2004-03-11 15:00:00,7.75,7.75,7.73,7.73,23200.0,7.75,7.75,7.73,7.73,23200.0
2004-03-11 15:30:00,7.74,7.75,7.7,7.7,88000.0,7.74,7.75,7.7,7.7,88000.0
2004-03-12 09:30:00,7.7,7.71,7.66,7.71,24400.0,7.7,7.71,7.66,7.71,24400.0
2004-03-12 10:00:00,7.71,7.71,7.7,7.7,6800.0,7.71,7.71,7.7,7.7,6800.0
2004-03-12 10:30:00,7.7,7.71,7.7,7.7,10400.0,7.7,7.71,7.7,7.7,10400.0
2004-03-12 11:00:00,7.71,7.75,7.71,7.75,23600.0,7.71,7.75,7.71,7.75,23600.0
2004-03-12 11:30:00,7.75,7.75,7.75,7.75,12000.0,7.75,7.75,7.75,7.75,12000.0
2004-03-12 12:00:00,7.75,7.75,7.75,7.75,3200.0,7.75,7.75,7.75,7.75,3200.0
2004-03-12 12:30:00,7.75,7.75,7.75,7.75,2000.0,7.75,7.75,7.75,7.75,2000.0
2004-03-12 13:00:00,7.75,7.75,7.73,7.73,8000.0,7.75,7.75,7.73,7.73,8000.0
2004-03-12 13:30:00,7.74,7.74,7.73,7.74,4000.0,7.74,7.74,7.73,7.74,4000.0
2004-03-12 14:00:00,7.75,7.75,7.71,7.75,44000.0,7.75,7.75,7.71,7.75,44000.0
2004-03-12 14:30:00,7.75,7.75,7.75,7.75,16000.0,7.75,7.75,7.75,7.75,16000.0
2004-03-12 15:00:00,7.75,7.75,7.75,7.75,13200.0,7.75,7.75,7.75,7.75,13200.0
2004-03-12 15:30:00,7.75,7.75,7.74,7.75,54400.0,7.75,7.75,7.74,7.75,54400.0
2004-03-15 09:30:00,7.75,7.75,7.71,7.72,36000.0,7.75,7.75,7.71,7.72,36000.0
2004-03-15 10:00:00,7.72,7.75,7.71,7.75,15600.0,7.72,7.75,7.71,7.75,15600.0
2004-03-15 10:30:00,7.75,7.75,7.72,7.72,14000.0,7.75,7.75,7.72,7.72,14000.0
2004-03-15 11:00:00,7.73,7.74,7.71,7.71,12800.0,7.73,7.74,7.71,7.71,12800.0
2004-03-15 11:30:00,7.71,7.71,7.69,7.69,25200.0,7.71,7.71,7.69,7.69,25200.0
2004-03-15 12:00:00,7.69,7.72,7.69,7.71,10000.0,7.69,7.72,7.69,7.71,10000.0
2004-03-15 12:30:00,7.72,7.73,7.71,7.73,8000.0,7.72,7.73,7.71,7.73,8000.0
2004-03-15 13:00:00,7.72,7.73,7.7,7.71,6800.0,7.72,7.73,7.7,7.71,6800.0
2004-03-15 13:30:00,7.71,7.73,7.7,7.73,18400.0,7.71,7.73,7.7,7.73,18400.0
2004-03-15 14:00:00,7.72,7.75,7.72,7.73,20800.0,7.72,7.75,7.72,7.73,20800.0
2004-03-15 14:30:00,7.73,7.75,7.73,7.75,12800.0,7.73,7.75,7.73,7.75,12800.0
2004-03-15 15:00:00,7.73,7.74,7.72,7.72,17200.0,7.73,7.74,7.72,7.72,17200.0
2004-03-15 15:30:00,7.72,7.72,7.64,7.64,99200.0,7.72,7.72,7.64,7.64,99200.0
2004-03-16 09:30:00,7.63,7.7,7.63,7.7,14000.0,7.63,7.7,7.63,7.7,14000.0
2004-03-16 10:00:00,7.7,7.7,7.66,7.66,18800.0,7.7,7.7,7.66,7.66,18800.0
2004-03-16 10:30:00,7.66,7.68,7.66,7.67,14800.0,7.66,7.68,7.66,7.67,14800.0
2004-03-16 11:00:00,7.67,7.67,7.64,7.66,17600.0,7.67,7.67,7.64,7.66,17600.0
2004-03-16 11:30:00,7.66,7.66,7.65,7.66,10000.0,7.66,7.66,7.65,7.66,10000.0
2004-03-16 12:00:00,7.66,7.66,7.6,7.6,15200.0,7.66,7.66,7.6,7.6,15200.0
2004-03-16 12:30:00,7.6,7.6,7.59,7.6,20000.0,7.6,7.6,7.59,7.6,20000.0
2004-03-16 13:00:00,7.6,7.6,7.6,7.6,6800.0,7.6,7.6,7.6,7.6,6800.0
2004-03-16 13:30:00,7.61,7.65,7.6,7.65,19600.0,7.61,7.65,7.6,7.65,19600.0
2004-03-16 14:00:00,7.65,7.66,7.65,7.66,14400.0,7.65,7.66,7.65,7.66,14400.0
2004-03-16 14:30:00,7.65,7.66,7.61,7.61,24400.0,7.65,7.66,7.61,7.61,24400.0
2004-03-16 15:00:00,7.61,7.62,7.6,7.61,24000.0,7.61,7.62,7.6,7.61,24000.0
2004-03-16 15:30:00,7.61,7.64,7.61,7.63,40400.0,7.61,7.64,7.61,7.63,40400.0
2004-03-17 09:30:00,7.63,7.75,7.63,7.75,65200.0,7.63,7.75,7.63,7.75,65200.0
2004-03-17 10:00:00,7.75,7.75,7.73,7.73,22800.0,7.75,7.75,7.73,7.73,22800.0
2004-03-17 10:30:00,7.74,7.74,7.7,7.72,32800.0,7.74,7.74,7.7,7.72,32800.0
2004-03-17 11:00:00,7.72,7.73,7.71,7.72,9600.0,7.72,7.73,7.71,7.72,9600.0
2004-03-17 11:30:00,7.7,7.71,7.69,7.69,7600.0,7.7,7.71,7.69,7.69,7600.0
2004-03-17 12:00:00,7.69,7.7,7.69,7.69,4400.0,7.69,7.7,7.69,7.69,4400.0
2004-03-17 12:30:00,7.7,7.71,7.7,7.7,7600.0,7.7,7.71,7.7,7.7,7600.0
2004-03-17 13:00:00,7.7,7.71,7.69,7.69,9600.0,7.7,7.71,7.69,7.69,9600.0
2004-03-17 13:30:00,7.7,7.7,7.69,7.7,15200.0,7.7,7.7,7.69,7.7,15200.0
2004-03-17 14:00:00,7.7,7.72,7.69,7.69,18800.0,7.7,7.72,7.69,7.69,18800.0
2004-03-17 14:30:00,7.69,7.73,7.68,7.71,217600.0,7.69,7.73,7.68,7.71,217600.0
2004-03-17 15:00:00,7.7,7.72,7.7,7.72,21200.0,7.7,7.72,7.7,7.72,21200.0
2004-03-17 15:30:00,7.71,7.72,7.7,7.72,35200.0,7.71,7.72,7.7,7.72,35200.0
2004-03-18 09:30:00,7.75,7.75,7.73,7.75,353600.0,7.75,7.75,7.73,7.75,353600.0
2004-03-18 10:00:00,7.74,7.74,7.72,7.72,8800.0,7.74,7.74,7.72,7.72,8800.0
2004-03-18 10:30:00,7.71,7.72,7.7,7.71,8400.0,7.71,7.72,7.7,7.71,8400.0
2004-03-18 11:00:00,7.71,7.71,7.69,7.69,16800.0,7.71,7.71,7.69,7.69,16800.0
2004-03-18 11:30:00,7.71,7.71,7.69,7.69,6000.0,7.71,7.71,7.69,7.69,6000.0
2004-03-18 12:00:00,7.69,7.69,7.68,7.68,23200.0,7.69,7.69,7.68,7.68,23200.0
2004-03-18 12:30:00,7.68,7.71,7.68,7.71,2400.0,7.68,7.71,7.68,7.71,2400.0
2004-03-18 13:00:00,7.7,7.75,7.7,7.75,30400.0,7.7,7.75,7.7,7.75,30400.0
2004-03-18 13:30:00,7.75,7.75,7.73,7.73,2400.0,7.75,7.75,7.73,7.73,2400.0
2004-03-18 14:00:00,7.73,7.77,7.73,7.77,108800.0,7.73,7.77,7.73,7.77,108800.0
2004-03-18 14:30:00,7.77,7.79,7.75,7.78,118800.0,7.77,7.79,7.75,7.78,118800.0
2004-03-18 15:00:00,7.78,7.81,7.78,7.81,40000.0,7.78,7.81,7.78,7.81,40000.0
2004-03-18 15:30:00,7.81,7.81,7.8,7.8,70800.0,7.81,7.81,7.8,7.8,70800.0
2004-03-19 09:30:00,7.8,7.8,7.74,7.75,48800.0,7.8,7.8,7.74,7.75,48800.0
2004-03-19 10:00:00,7.76,7.76,7.73,7.74,12800.0,7.76,7.76,7.73,7.74,12800.0
2004-03-19 10:30:00,7.74,7.76,7.74,7.76,20000.0,7.74,7.76,7.74,7.76,20000.0
2004-03-19 11:00:00,7.75,7.76,7.74,7.74,4000.0,7.75,7.76,7.74,7.74,4000.0
2004-03-19 11:30:00,7.74,7.8,7.74,7.79,22800.0,7.74,7.8,7.74,7.79,22800.0
2004-03-19 12:00:00,7.78,7.78,7.77,7.77,2000.0,7.78,7.78,7.77,7.77,2000.0
2004-03-19 12:30:00,7.76,7.8,7.75,7.8,16000.0,7.76,7.8,7.75,7.8,16000.0
2004-03-19 13:00:00,7.79,7.79,7.76,7.76,4000.0,7.79,7.79,7.76,7.76,4000.0
2004-03-19 13:30:00,7.75,7.75,7.75,7.75,31600.0,7.75,7.75,7.75,7.75,31600.0
2004-03-19 14:00:00,7.75,7.77,7.75,7.77,3600.0,7.75,7.77,7.75,7.77,3600.0
2004-03-19 14:30:00,7.79,7.79,7.76,7.76,13200.0,7.79,7.79,7.76,7.76,13200.0
2004-03-19 15:00:00,7.75,7.76,7.75,7.75,10800.0,7.75,7.76,7.75,7.75,10800.0
2004-03-19 15:30:00,7.75,7.75,7.75,7.75,28800.0,7.75,7.75,7.75,7.75,28800.0
2004-03-22 09:30:00,7.73,7.73,7.69,7.69,24400.0,7.73,7.73,7.69,7.69,24400.0
2004-03-22 10:00:00,7.69,7.71,7.69,7.69,22400.0,7.69,7.71,7.69,7.69,22400.0
2004-03-22 10:30:00,7.69,7.69,7.66,7.66,82800.0,7.69,7.69,7.66,7.66,82800.0
2004-03-22 11:00:00,7.66,7.66,7.65,7.65,28000.0,7.66,7.66,7.65,7.65,28000.0
2004-03-22 11:30:00,7.65,7.65,7.61,7.62,14800.0,7.65,7.65,7.61,7.62,14800.0
2004-03-22 12:00:00,7.62,7.62,7.61,7.61,30000.0,7.62,7.62,7.61,7.61,30000.0
2004-03-22 12:30:00,7.61,7.61,7.6,7.6,39600.0,7.61,7.61,7.6,7.6,39600.0
2004-03-22 13:00:00,7.6,7.6,7.5,7.5,14400.0,7.6,7.6,7.5,7.5,14400.0
2004-03-22 13:30:00,7.51,7.53,7.46,7.46,36000.0,7.51,7.53,7.46,7.46,36000.0
2004-03-22 14:00:00,7.46,7.47,7.4,7.42,52400.0,7.46,7.47,7.4,7.42,52400.0
2004-03-22 14:30:00,7.42,7.46,7.39,7.41,30800.0,7.42,7.46,7.39,7.41,30800.0
2004-03-22 15:00:00,7.39,7.41,7.34,7.34,48400.0,7.39,7.41,7.34,7.34,48400.0
2004-03-22 15:30:00,7.34,7.4,7.29,7.37,95200.0,7.34,7.4,7.29,7.37,95200.0
2004-03-23 09:30:00,7.41,7.47,7.41,7.47,28000.0,7.41,7.47,7.41,7.47,28000.0
2004-03-23 10:00:00,7.47,7.47,7.41,7.43,17600.0,7.47,7.47,7.41,7.43,17600.0
2004-03-23 10:30:00,7.43,7.47,7.43,7.47,13600.0,7.43,7.47,7.43,7.47,13600.0
2004-03-23 11:00:00,7.47,7.49,7.47,7.49,13600.0,7.47,7.49,7.47,7.49,13600.0
2004-03-23 11:30:00,7.49,7.49,7.48,7.49,10400.0,7.49,7.49,7.48,7.49,10400.0
2004-03-23 12:00:00,7.49,7.49,7.47,7.47,4400.0,7.49,7.49,7.47,7.47,4400.0
2004-03-23 12:30:00,7.47,7.49,7.47,7.49,8800.0,7.47,7.49,7.47,7.49,8800.0
2004-03-23 13:00:00,7.49,7.49,7.47,7.48,4400.0,7.49,7.49,7.47,7.48,4400.0
2004-03-23 13:30:00,7.48,7.56,7.48,7.56,10000.0,7.48,7.56,7.48,7.56,10000.0
2004-03-23 14:00:00,7.58,7.59,7.53,7.56,59200.0,7.58,7.59,7.53,7.56,59200.0
2004-03-23 14:30:00,7.56,7.59,7.56,7.58,55200.0,7.56,7.59,7.56,7.58,55200.0
2004-03-23 15:00:00,7.58,7.58,7.53,7.55,12800.0,7.58,7.58,7.53,7.55,12800.0
2004-03-23 15:30:00,7.55,7.6,7.53,7.54,63600.0,7.55,7.6,7.53,7.54,63600.0
2004-03-24 09:30:00,7.51,7.53,7.49,7.5,8400.0,7.51,7.53,7.49,7.5,8400.0
2004-03-24 10:00:00,7.5,7.52,7.49,7.49,32400.0,7.5,7.52,7.49,7.49,32400.0
2004-03-24 10:30:00,7.49,7.49,7.48,7.48,24000.0,7.49,7.49,7.48,7.48,24000.0
2004-03-24 11:00:00,7.48,7.48,7.45,7.46,18400.0,7.48,7.48,7.45,7.46,18400.0
2004-03-24 11:30:00,7.47,7.47,7.4,7.4,18000.0,7.47,7.47,7.4,7.4,18000.0
2004-03-24 12:00:00,7.41,7.43,7.41,7.43,7600.0,7.41,7.43,7.41,7.43,7600.0
2004-03-24 12:30:00,7.45,7.46,7.44,7.44,12800.0,7.45,7.46,7.44,7.44,12800.0
2004-03-24 13:00:00,7.44,7.44,7.44,7.44,3600.0,7.44,7.44,7.44,7.44,3600.0
2004-03-24 13:30:00,7.43,7.43,7.41,7.42,2800.0,7.43,7.43,7.41,7.42,2800.0
2004-03-24 14:00:00,7.42,7.44,7.42,7.43,4400.0,7.42,7.44,7.42,7.43,4400.0
2004-03-24 14:30:00,7.43,7.44,7.43,7.44,7600.0,7.43,7.44,7.43,7.44,7600.0
2004-03-24 15:00:00,7.44,7.46,7.43,7.46,15200.0,7.44,7.46,7.43,7.46,15200.0
2004-03-24 15:30:00,7.46,7.48,7.45,7.48,56000.0,7.46,7.48,7.45,7.48,56000.0
2004-03-25 09:30:00,7.48,7.51,7.48,7.51,27200.0,7.48,7.51,7.48,7.51,27200.0
2004-03-25 10:00:00,7.51,7.51,7.49,7.49,48800.0,7.51,7.51,7.49,7.49,48800.0
2004-03-25 10:30:00,7.49,7.49,7.48,7.49,14800.0,7.49,7.49,7.48,7.49,14800.0
2004-03-25 11:00:00,7.49,7.51,7.49,7.51,9600.0,7.49,7.51,7.49,7.51,9600.0
2004-03-25 11:30:00,7.5,7.5,7.48,7.48,37600.0,7.5,7.5,7.48,7.48,37600.0
2004-03-25 12:00:00,7.48,7.5,7.48,7.49,20400.0,7.48,7.5,7.48,7.49,20400.0
2004-03-25 12:30:00,7.49,7.5,7.48,7.49,41600.0,7.49,7.5,7.48,7.49,41600.0
2004-03-25 13:00:00,7.5,7.5,7.48,7.5,33600.0,7.5,7.5,7.48,7.5,33600.0
2004-03-25 13:30:00,7.5,7.5,7.48,7.49,32400.0,7.5,7.5,7.48,7.49,32400.0
2004-03-25 14:00:00,7.48,7.49,7.48,7.49,11600.0,7.48,7.49,7.48,7.49,11600.0
2004-03-25 14:30:00,7.48,7.5,7.48,7.5,14400.0,7.48,7.5,7.48,7.5,14400.0
2004-03-25 15:00:00,7.49,7.51,7.49,7.5,27600.0,7.49,7.51,7.49,7.5,27600.0
2004-03-25 15:30:00,7.5,7.54,7.49,7.54,54000.0,7.5,7.54,7.49,7.54,54000.0
2004-03-26 09:30:00,7.54,7.54,7.54,7.54,2800.0,7.54,7.54,7.54,7.54,2800.0
2004-03-26 10:00:00,7.53,7.56,7.53,7.54,48400.0,7.53,7.56,7.53,7.54,48400.0
2004-03-26 10:30:00,7.54,7.56,7.53,7.56,134800.0,7.54,7.56,7.53,7.56,134800.0
2004-03-26 11:00:00,7.56,7.56,7.54,7.56,25600.0,7.56,7.56,7.54,7.56,25600.0
2004-03-26 11:30:00,7.56,7.56,7.56,7.56,40400.0,7.56,7.56,7.56,7.56,40400.0
2004-03-26 12:00:00,7.56,7.56,7.55,7.55,2000.0,7.56,7.56,7.55,7.55,2000.0
2004-03-26 12:30:00,7.54,7.55,7.54,7.55,20400.0,7.54,7.55,7.54,7.55,20400.0
2004-03-26 13:00:00,7.55,7.58,7.55,7.58,7600.0,7.55,7.58,7.55,7.58,7600.0
2004-03-26 13:30:00,7.57,7.57,7.55,7.56,6000.0,7.57,7.57,7.55,7.56,6000.0
2004-03-26 14:00:00,7.55,7.57,7.55,7.55,2400.0,7.55,7.57,7.55,7.55,2400.0
2004-03-26 14:30:00,7.55,7.57,7.55,7.57,3600.0,7.55,7.57,7.55,7.57,3600.0
2004-03-26 15:00:00,7.57,7.58,7.56,7.57,133600.0,7.57,7.58,7.56,7.57,133600.0
2004-03-26 15:30:00,7.57,7.58,7.56,7.56,41200.0,7.57,7.58,7.56,7.56,41200.0
2004-03-29 09:30:00,7.56,7.56,7.55,7.56,8000.0,7.56,7.56,7.55,7.56,8000.0
2004-03-29 10:00:00,7.56,7.59,7.56,7.59,36400.0,7.56,7.59,7.56,7.59,36400.0
2004-03-29 10:30:00,7.59,7.6,7.58,7.59,35200.0,7.59,7.6,7.58,7.59,35200.0
2004-03-29 11:00:00,7.59,7.59,7.58,7.59,14400.0,7.59,7.59,7.58,7.59,14400.0
2004-03-29 11:30:00,7.59,7.6,7.58,7.59,16400.0,7.59,7.6,7.58,7.59,16400.0
2004-03-29 12:00:00,7.6,7.6,7.6,7.6,6800.0,7.6,7.6,7.6,7.6,6800.0
2004-03-29 12:30:00,7.58,7.58,7.57,7.58,5200.0,7.58,7.58,7.57,7.58,5200.0
2004-03-29 13:00:00,7.58,7.6,7.58,7.6,10400.0,7.58,7.6,7.58,7.6,10400.0
2004-03-29 13:30:00,7.61,7.61,7.61,7.61,10800.0,7.61,7.61,7.61,7.61,10800.0
2004-03-29 14:00:00,7.6,7.61,7.6,7.6,20800.0,7.6,7.61,7.6,7.6,20800.0
2004-03-29 14:30:00,7.6,7.6,7.58,7.59,18000.0,7.6,7.6,7.58,7.59,18000.0
2004-03-29 15:00:00,7.59,7.62,7.58,7.6,22000.0,7.59,7.62,7.58,7.6,22000.0
2004-03-29 15:30:00,7.59,7.71,7.57,7.71,56400.0,7.59,7.71,7.57,7.71,56400.0
2004-03-30 09:30:00,7.71,7.84,7.71,7.84,25200.0,7.71,7.84,7.71,7.84,25200.0
2004-03-30 10:00:00,7.84,7.85,7.8,7.81,28400.0,7.84,7.85,7.8,7.81,28400.0
2004-03-30 10:30:00,7.82,7.84,7.8,7.84,9600.0,7.82,7.84,7.8,7.84,9600.0
2004-03-30 11:00:00,7.82,7.85,7.82,7.83,12800.0,7.82,7.85,7.82,7.83,12800.0
2004-03-30 11:30:00,7.83,7.83,7.82,7.82,2800.0,7.83,7.83,7.82,7.82,2800.0
2004-03-30 12:00:00,7.83,7.83,7.8,7.8,4400.0,7.83,7.83,7.8,7.8,4400.0
2004-03-30 12:30:00,7.8,7.8,7.75,7.78,8000.0,7.8,7.8,7.75,7.78,8000.0
2004-03-30 13:00:00,7.78,7.78,7.75,7.75,35600.0,7.78,7.78,7.75,7.75,35600.0
2004-03-30 13:30:00,7.75,7.76,7.74,7.76,91600.0,7.75,7.76,7.74,7.76,91600.0
2004-03-30 14:00:00,7.76,7.76,7.74,7.74,78400.0,7.76,7.76,7.74,7.74,78400.0
2004-03-30 14:30:00,7.74,7.74,7.73,7.74,5200.0,7.74,7.74,7.73,7.74,5200.0
2004-03-30 15:00:00,7.75,7.75,7.7,7.74,30000.0,7.75,7.75,7.7,7.74,30000.0
2004-03-30 15:30:00,7.74,7.75,7.73,7.75,28000.0,7.74,7.75,7.73,7.75,28000.0
2004-03-31 09:30:00,7.74,7.75,7.72,7.74,6000.0,7.74,7.75,7.72,7.74,6000.0
2004-03-31 10:00:00,7.72,7.74,7.71,7.74,10000.0,7.72,7.74,7.71,7.74,10000.0
2004-03-31 10:30:00,7.74,7.76,7.74,7.76,89600.0,7.74,7.76,7.74,7.76,89600.0
2004-03-31 11:00:00,7.75,7.75,7.74,7.75,14400.0,7.75,7.75,7.74,7.75,14400.0
2004-03-31 11:30:00,7.75,7.75,7.74,7.74,10800.0,7.75,7.75,7.74,7.74,10800.0
2004-03-31 12:00:00,7.73,7.74,7.73,7.73,6400.0,7.73,7.74,7.73,7.73,6400.0
2004-03-31 12:30:00,7.74,7.74,7.73,7.74,3200.0,7.74,7.74,7.73,7.74,3200.0
2004-03-31 13:00:00,7.74,7.75,7.74,7.75,4000.0,7.74,7.75,7.74,7.75,4000.0
2004-03-31 13:30:00,7.75,7.75,7.73,7.74,69200.0,7.75,7.75,7.73,7.74,69200.0
2004-03-31 14:00:00,7.74,7.75,7.73,7.74,13200.0,7.74,7.75,7.73,7.74,13200.0
2004-03-31 14:30:00,7.74,7.75,7.74,7.74,23200.0,7.74,7.75,7.74,7.74,23200.0
2004-03-31 15:00:00,7.73,7.75,7.72,7.74,39600.0,7.73,7.75,7.72,7.74,39600.0
2004-03-31 15:30:00,7.75,7.75,7.64,7.64,111600.0,7.75,7.75,7.64,7.64,111600.0
2004-04-01 09:30:00,7.81,7.84,7.81,7.84,161600.0,7.81,7.84,7.81,7.84,161600.0
2004-04-01 10:00:00,7.84,7.93,7.84,7.89,640400.0,7.84,7.93,7.84,7.89,640400.0
2004-04-01 10:30:00,7.9,7.93,7.89,7.93,300000.0,7.9,7.93,7.89,7.93,300000.0
2004-04-01 11:00:00,7.93,7.96,7.93,7.96,31200.0,7.93,7.96,7.93,7.96,31200.0
2004-04-01 11:30:00,7.97,8.05,7.96,8.05,36400.0,7.97,8.05,7.96,8.05,36400.0
2004-04-01 12:00:00,8.06,8.11,8.05,8.11,13200.0,8.06,8.11,8.05,8.11,13200.0
2004-04-01 12:30:00,8.12,8.12,8.09,8.1,15200.0,8.12,8.12,8.09,8.1,15200.0
2004-04-01 13:00:00,8.11,8.21,8.11,8.21,48400.0,8.11,8.21,8.11,8.21,48400.0
2004-04-01 13:30:00,8.24,8.28,8.2,8.26,136000.0,8.24,8.28,8.2,8.26,136000.0
2004-04-01 14:00:00,8.26,8.31,8.22,8.31,102400.0,8.26,8.31,8.22,8.31,102400.0
2004-04-01 14:30:00,8.28,8.43,8.27,8.42,131200.0,8.28,8.43,8.27,8.42,131200.0
2004-04-01 15:00:00,8.43,8.63,8.43,8.61,286400.0,8.43,8.63,8.43,8.61,286400.0
2004-04-01 15:30:00,8.62,8.65,8.53,8.56,485600.0,8.62,8.65,8.53,8.56,485600.0
2004-04-02 09:30:00,8.56,8.75,8.56,8.75,194400.0,8.56,8.75,8.56,8.75,194400.0
2004-04-02 10:00:00,8.78,8.81,8.31,8.36,188800.0,8.78,8.81,8.31,8.36,188800.0
2004-04-02 10:30:00,8.38,8.46,8.35,8.36,80800.0,8.38,8.46,8.35,8.36,80800.0
2004-04-02 11:00:00,8.37,8.5,8.37,8.5,109600.0,8.37,8.5,8.37,8.5,109600.0
2004-04-02 11:30:00,8.5,8.56,8.5,8.53,32400.0,8.5,8.56,8.5,8.53,32400.0
2004-04-02 12:00:00,8.53,8.56,8.5,8.56,37600.0,8.53,8.56,8.5,8.56,37600.0
2004-04-02 12:30:00,8.56,8.56,8.46,8.49,19600.0,8.56,8.56,8.46,8.49,19600.0
2004-04-02 13:00:00,8.49,8.5,8.46,8.49,14400.0,8.49,8.5,8.46,8.49,14400.0
2004-04-02 13:30:00,8.49,8.53,8.49,8.51,24400.0,8.49,8.53,8.49,8.51,24400.0
2004-04-02 14:00:00,8.51,8.52,8.49,8.5,21200.0,8.51,8.52,8.49,8.5,21200.0
2004-04-02 14:30:00,8.49,8.49,8.48,8.48,35200.0,8.49,8.49,8.48,8.48,35200.0
2004-04-02 15:00:00,8.48,8.48,8.47,8.47,65600.0,8.48,8.48,8.47,8.47,65600.0
2004-04-02 15:30:00,8.47,8.49,8.46,8.49,114400.0,8.47,8.49,8.46,8.49,114400.0
2004-04-05 09:30:00,8.49,8.54,8.49,8.53,32000.0,8.49,8.54,8.49,8.53,32000.0
2004-04-05 10:00:00,8.53,8.54,8.49,8.51,8400.0,8.53,8.54,8.49,8.51,8400.0
2004-04-05 10:30:00,8.51,8.53,8.49,8.51,15200.0,8.51,8.53,8.49,8.51,15200.0
2004-04-05 11:00:00,8.5,8.5,8.47,8.47,17200.0,8.5,8.5,8.47,8.47,17200.0
2004-04-05 11:30:00,8.47,8.47,8.47,8.47,37200.0,8.47,8.47,8.47,8.47,37200.0
2004-04-05 12:00:00,8.47,8.47,8.45,8.45,8400.0,8.47,8.47,8.45,8.45,8400.0
2004-04-05 12:30:00,8.45,8.45,8.45,8.45,25600.0,8.45,8.45,8.45,8.45,25600.0
2004-04-05 13:00:00,8.45,8.45,8.43,8.43,13600.0,8.45,8.45,8.43,8.43,13600.0
2004-04-05 13:30:00,8.42,8.42,8.4,8.4,37600.0,8.42,8.42,8.4,8.4,37600.0
2004-04-05 14:00:00,8.4,8.4,8.4,8.4,52400.0,8.4,8.4,8.4,8.4,52400.0
2004-04-05 14:30:00,8.4,8.4,8.4,8.4,40400.0,8.4,8.4,8.4,8.4,40400.0
2004-04-05 15:00:00,8.4,8.4,8.4,8.4,80800.0,8.4,8.4,8.4,8.4,80800.0
2004-04-05 15:30:00,8.4,8.45,8.4,8.45,132400.0,8.4,8.45,8.4,8.45,132400.0
2004-04-06 09:30:00,8.47,8.49,8.45,8.49,9600.0,8.47,8.49,8.45,8.49,9600.0
2004-04-06 10:00:00,8.5,8.54,8.5,8.52,16400.0,8.5,8.54,8.5,8.52,16400.0
2004-04-06 10:30:00,8.52,8.52,8.49,8.51,11600.0,8.52,8.52,8.49,8.51,11600.0
2004-04-06 11:00:00,8.51,8.51,8.48,8.5,16400.0,8.51,8.51,8.48,8.5,16400.0
2004-04-06 11:30:00,8.51,8.54,8.51,8.53,15600.0,8.51,8.54,8.51,8.53,15600.0
2004-04-06 12:00:00,8.53,8.53,8.53,8.53,4000.0,8.53,8.53,8.53,8.53,4000.0
2004-04-06 12:30:00,8.52,8.52,8.49,8.49,4800.0,8.52,8.52,8.49,8.49,4800.0
2004-04-06 13:00:00,8.49,8.49,8.47,8.47,1200.0,8.49,8.49,8.47,8.47,1200.0
2004-04-06 13:30:00,8.48,8.48,8.46,8.46,3200.0,8.48,8.48,8.46,8.46,3200.0
2004-04-06 14:00:00,8.46,8.46,8.44,8.44,7200.0,8.46,8.46,8.44,8.44,7200.0
2004-04-06 14:30:00,8.44,8.45,8.43,8.45,17200.0,8.44,8.45,8.43,8.45,17200.0
2004-04-06 15:00:00,8.44,8.44,8.41,8.41,18400.0,8.44,8.44,8.41,8.41,18400.0
2004-04-06 15:30:00,8.41,8.44,8.41,8.42,26000.0,8.41,8.44,8.41,8.42,26000.0
2004-04-07 09:30:00,8.42,8.42,8.35,8.35,10400.0,8.42,8.42,8.35,8.35,10400.0
2004-04-07 10:00:00,8.35,8.35,8.33,8.33,26400.0,8.35,8.35,8.33,8.33,26400.0
2004-04-07 10:30:00,8.32,8.32,8.25,8.25,29200.0,8.32,8.32,8.25,8.25,29200.0
2004-04-07 11:00:00,8.24,8.35,8.24,8.35,41600.0,8.24,8.35,8.24,8.35,41600.0
2004-04-07 11:30:00,8.35,8.35,8.3,8.33,13200.0,8.35,8.35,8.3,8.33,13200.0
2004-04-07 12:00:00,8.33,8.34,8.31,8.31,8800.0,8.33,8.34,8.31,8.31,8800.0
2004-04-07 12:30:00,8.31,8.34,8.27,8.28,23600.0,8.31,8.34,8.27,8.28,23600.0
2004-04-07 13:00:00,8.27,8.28,8.27,8.27,24800.0,8.27,8.28,8.27,8.27,24800.0
2004-04-07 13:30:00,8.27,8.27,8.26,8.27,38800.0,8.27,8.27,8.26,8.27,38800.0
2004-04-07 14:00:00,8.26,8.27,8.25,8.27,26400.0,8.26,8.27,8.25,8.27,26400.0
2004-04-07 14:30:00,8.27,8.36,8.26,8.36,16800.0,8.27,8.36,8.26,8.36,16800.0
2004-04-07 15:00:00,8.36,8.36,8.35,8.35,38000.0,8.36,8.36,8.35,8.35,38000.0
2004-04-07 15:30:00,8.34,8.34,8.33,8.33,44000.0,8.34,8.34,8.33,8.33,44000.0
2004-04-08 09:30:00,8.34,8.37,8.31,8.31,17200.0,8.34,8.37,8.31,8.31,17200.0
2004-04-08 10:00:00,8.31,8.31,8.24,8.28,30000.0,8.31,8.31,8.24,8.28,30000.0
2004-04-08 10:30:00,8.26,8.28,8.26,8.28,14000.0,8.26,8.28,8.26,8.28,14000.0
2004-04-08 11:00:00,8.29,8.3,8.25,8.3,4400.0,8.29,8.3,8.25,8.3,4400.0
2004-04-08 11:30:00,8.29,8.29,8.27,8.27,2800.0,8.29,8.29,8.27,8.27,2800.0
2004-04-08 12:00:00,8.24,8.25,8.24,8.25,6800.0,8.24,8.25,8.24,8.25,6800.0
2004-04-08 12:30:00,8.24,8.24,8.24,8.24,8000.0,8.24,8.24,8.24,8.24,8000.0
2004-04-08 13:00:00,8.23,8.24,8.22,8.23,2800.0,8.23,8.24,8.22,8.23,2800.0
2004-04-08 13:30:00,8.22,8.22,8.2,8.2,7600.0,8.22,8.22,8.2,8.2,7600.0
2004-04-08 14:00:00,8.2,8.2,8.15,8.15,35200.0,8.2,8.2,8.15,8.15,35200.0
2004-04-08 14:30:00,8.15,8.15,8.14,8.14,6400.0,8.15,8.15,8.14,8.14,6400.0
2004-04-08 15:00:00,8.14,8.14,8.11,8.12,28400.0,8.14,8.14,8.11,8.12,28400.0
2004-04-08 15:30:00,8.12,8.19,8.1,8.15,80400.0,8.12,8.19,8.1,8.15,80400.0
2004-04-12 09:30:00,8.11,8.31,8.11,8.31,26800.0,8.11,8.31,8.11,8.31,26800.0
2004-04-12 10:00:00,8.33,8.46,8.3,8.46,40400.0,8.33,8.46,8.3,8.46,40400.0
2004-04-12 10:30:00,8.46,8.49,8.43,8.43,25600.0,8.46,8.49,8.43,8.43,25600.0
2004-04-12 11:00:00,8.43,8.43,8.39,8.4,9600.0,8.43,8.43,8.39,8.4,9600.0
2004-04-12 11:30:00,8.4,8.41,8.4,8.41,15600.0,8.4,8.41,8.4,8.41,15600.0
2004-04-12 12:00:00,8.41,8.44,8.41,8.44,8800.0,8.41,8.44,8.41,8.44,8800.0
2004-04-12 12:30:00,8.44,8.44,8.43,8.44,4800.0,8.44,8.44,8.43,8.44,4800.0
2004-04-12 13:00:00,8.44,8.44,8.43,8.43,7600.0,8.44,8.44,8.43,8.43,7600.0
2004-04-12 13:30:00,8.42,8.44,8.42,8.44,9600.0,8.42,8.44,8.42,8.44,9600.0
2004-04-12 14:00:00,8.44,8.45,8.43,8.45,12000.0,8.44,8.45,8.43,8.45,12000.0
2004-04-12 14:30:00,8.44,8.47,8.43,8.43,21200.0,8.44,8.47,8.43,8.43,21200.0
2004-04-12 15:00:00,8.43,8.43,8.31,8.31,33200.0,8.43,8.43,8.31,8.31,33200.0
2004-04-12 15:30:00,8.31,8.36,8.31,8.35,63200.0,8.31,8.36,8.31,8.35,63200.0
2004-04-13 09:30:00,8.4,8.44,8.4,8.44,14400.0,8.4,8.44,8.4,8.44,14400.0
2004-04-13 10:00:00,8.43,8.43,8.29,8.29,19600.0,8.43,8.43,8.29,8.29,19600.0
2004-04-13 10:30:00,8.28,8.32,8.28,8.31,10400.0,8.28,8.32,8.28,8.31,10400.0
2004-04-13 11:00:00,8.31,8.33,8.31,8.31,19600.0,8.31,8.33,8.31,8.31,19600.0
2004-04-13 11:30:00,8.32,8.35,8.32,8.32,17600.0,8.32,8.35,8.32,8.32,17600.0
2004-04-13 12:00:00,8.3,8.31,8.29,8.29,5200.0,8.3,8.31,8.29,8.29,5200.0
2004-04-13 12:30:00,8.29,8.29,8.24,8.24,7600.0,8.29,8.29,8.24,8.24,7600.0
2004-04-13 13:00:00,8.23,8.23,8.19,8.19,12400.0,8.23,8.23,8.19,8.19,12400.0
2004-04-13 13:30:00,8.19,8.19,8.16,8.16,3600.0,8.19,8.19,8.16,8.16,3600.0
2004-04-13 14:00:00,8.15,8.15,8.09,8.09,15200.0,8.15,8.15,8.09,8.09,15200.0
2004-04-13 14:30:00,8.08,8.11,8.08,8.1,16800.0,8.08,8.11,8.08,8.1,16800.0
2004-04-13 15:00:00,8.1,8.11,8.07,8.07,12400.0,8.1,8.11,8.07,8.07,12400.0
2004-04-13 15:30:00,8.07,8.11,8.05,8.05,31600.0,8.07,8.11,8.05,8.05,31600.0
2004-04-14 09:30:00,8.0,8.0,8.0,8.0,6800.0,8.0,8.0,8.0,8.0,6800.0
2004-04-14 10:00:00,8.0,8.13,8.0,8.13,22000.0,8.0,8.13,8.0,8.13,22000.0
2004-04-14 10:30:00,8.09,8.12,8.08,8.12,5600.0,8.09,8.12,8.08,8.12,5600.0
2004-04-14 11:00:00,8.13,8.21,8.13,8.21,20800.0,8.13,8.21,8.13,8.21,20800.0
2004-04-14 11:30:00,8.21,8.22,8.17,8.18,14400.0,8.21,8.22,8.17,8.18,14400.0
2004-04-14 12:00:00,8.2,8.22,8.19,8.22,5200.0,8.2,8.22,8.19,8.22,5200.0
2004-04-14 12:30:00,8.21,8.21,8.16,8.19,22800.0,8.21,8.21,8.16,8.19,22800.0
2004-04-14 13:00:00,8.19,8.2,8.17,8.17,11600.0,8.19,8.2,8.17,8.17,11600.0
2004-04-14 13:30:00,8.17,8.18,8.11,8.18,20400.0,8.17,8.18,8.11,8.18,20400.0
2004-04-14 14:00:00,8.19,8.19,8.02,8.02,21200.0,8.19,8.19,8.02,8.02,21200.0
2004-04-14 14:30:00,8.01,8.02,8.0,8.0,10400.0,8.01,8.02,8.0,8.0,10400.0
2004-04-14 15:00:00,8.0,8.09,8.0,8.09,44400.0,8.0,8.09,8.0,8.09,44400.0
2004-04-14 15:30:00,8.09,8.14,8.09,8.1,37600.0,8.09,8.14,8.09,8.1,37600.0
2004-04-15 09:30:00,8.14,8.14,7.98,7.98,28000.0,8.14,8.14,7.98,7.98,28000.0
2004-04-15 10:00:00,7.98,7.98,7.89,7.92,21600.0,7.98,7.98,7.89,7.92,21600.0
2004-04-15 10:30:00,7.92,7.93,7.91,7.91,27600.0,7.92,7.93,7.91,7.91,27600.0
2004-04-15 11:00:00,7.9,7.96,7.9,7.96,9600.0,7.9,7.96,7.9,7.96,9600.0
2004-04-15 11:30:00,7.96,7.96,7.95,7.95,21600.0,7.96,7.96,7.95,7.95,21600.0
2004-04-15 12:00:00,7.96,7.96,7.95,7.96,16000.0,7.96,7.96,7.95,7.96,16000.0
2004-04-15 12:30:00,7.95,7.95,7.92,7.92,9200.0,7.95,7.95,7.92,7.92,9200.0
2004-04-15 13:00:00,7.92,7.93,7.92,7.93,8400.0,7.92,7.93,7.92,7.93,8400.0
2004-04-15 13:30:00,7.93,7.94,7.93,7.93,13200.0,7.93,7.94,7.93,7.93,13200.0
2004-04-15 14:00:00,7.93,7.93,7.91,7.92,15200.0,7.93,7.93,7.91,7.92,15200.0
2004-04-15 14:30:00,7.91,7.92,7.86,7.86,19600.0,7.91,7.92,7.86,7.86,19600.0
2004-04-15 15:00:00,7.87,7.9,7.86,7.88,14800.0,7.87,7.9,7.86,7.88,14800.0
2004-04-15 15:30:00,7.9,8.01,7.9,7.99,67200.0,7.9,8.01,7.9,7.99,67200.0
2004-04-16 09:30:00,8.0,8.0,7.98,7.98,6800.0,8.0,8.0,7.98,7.98,6800.0
2004-04-16 10:00:00,7.98,7.98,7.95,7.96,12000.0,7.98,7.98,7.95,7.96,12000.0
2004-04-16 10:30:00,7.96,8.02,7.96,8.02,18400.0,7.96,8.02,7.96,8.02,18400.0
2004-04-16 11:00:00,8.01,8.06,8.01,8.06,16800.0,8.01,8.06,8.01,8.06,16800.0
2004-04-16 11:30:00,8.06,8.07,8.02,8.02,16400.0,8.06,8.07,8.02,8.02,16400.0
2004-04-16 12:00:00,8.02,8.02,8.01,8.02,6000.0,8.02,8.02,8.01,8.02,6000.0
2004-04-16 12:30:00,8.02,8.12,8.02,8.12,12800.0,8.02,8.12,8.02,8.12,12800.0
2004-04-16 13:00:00,8.12,8.13,8.12,8.13,6400.0,8.12,8.13,8.12,8.13,6400.0
2004-04-16 13:30:00,8.13,8.13,8.07,8.07,12400.0,8.13,8.13,8.07,8.07,12400.0
2004-04-16 14:00:00,8.08,8.11,8.08,8.11,16800.0,8.08,8.11,8.08,8.11,16800.0
2004-04-16 14:30:00,8.11,8.11,8.05,8.05,28000.0,8.11,8.11,8.05,8.05,28000.0
2004-04-16 15:00:00,8.05,8.09,8.05,8.05,38400.0,8.05,8.09,8.05,8.05,38400.0
2004-04-16 15:30:00,8.05,8.09,8.05,8.06,33200.0,8.05,8.09,8.05,8.06,33200.0
2004-04-19 09:30:00,8.06,8.06,8.03,8.03,30400.0,8.06,8.06,8.03,8.03,30400.0
2004-04-19 10:00:00,8.03,8.03,7.98,7.98,20800.0,8.03,8.03,7.98,7.98,20800.0
2004-04-19 10:30:00,7.98,8.01,7.98,8.0,17200.0,7.98,8.01,7.98,8.0,17200.0
2004-04-19 11:00:00,8.0,8.02,8.0,8.01,9200.0,8.0,8.02,8.0,8.01,9200.0
2004-04-19 11:30:00,8.01,8.05,8.01,8.03,23600.0,8.01,8.05,8.01,8.03,23600.0
2004-04-19 12:00:00,8.03,8.03,8.02,8.02,9600.0,8.03,8.03,8.02,8.02,9600.0
2004-04-19 12:30:00,8.02,8.02,8.01,8.01,2000.0,8.02,8.02,8.01,8.01,2000.0
2004-04-19 13:00:00,8.01,8.04,8.01,8.04,18000.0,8.01,8.04,8.01,8.04,18000.0
2004-04-19 13:30:00,8.04,8.04,8.04,8.04,2400.0,8.04,8.04,8.04,8.04,2400.0
2004-04-19 14:00:00,8.04,8.08,8.04,8.08,32400.0,8.04,8.08,8.04,8.08,32400.0
2004-04-19 14:30:00,8.09,8.17,8.08,8.17,60400.0,8.09,8.17,8.08,8.17,60400.0
2004-04-19 15:00:00,8.17,8.28,8.17,8.27,77600.0,8.17,8.28,8.17,8.27,77600.0
2004-04-19 15:30:00,8.27,8.3,8.24,8.3,65600.0,8.27,8.3,8.24,8.3,65600.0
2004-04-20 09:30:00,8.34,8.39,8.33,8.36,36400.0,8.34,8.39,8.33,8.36,36400.0
2004-04-20 10:00:00,8.37,8.38,8.24,8.26,37600.0,8.37,8.38,8.24,8.26,37600.0
2004-04-20 10:30:00,8.24,8.26,8.24,8.24,36800.0,8.24,8.26,8.24,8.24,36800.0
2004-04-20 11:00:00,8.24,8.24,8.19,8.22,32800.0,8.24,8.24,8.19,8.22,32800.0
2004-04-20 11:30:00,8.21,8.21,8.18,8.19,20800.0,8.21,8.21,8.18,8.19,20800.0
2004-04-20 12:00:00,8.19,8.2,8.14,8.14,16800.0,8.19,8.2,8.14,8.14,16800.0
2004-04-20 12:30:00,8.14,8.14,8.11,8.13,23600.0,8.14,8.14,8.11,8.13,23600.0
2004-04-20 13:00:00,8.13,8.14,8.1,8.1,22800.0,8.13,8.14,8.1,8.1,22800.0
2004-04-20 13:30:00,8.1,8.15,8.1,8.15,26000.0,8.1,8.15,8.1,8.15,26000.0
2004-04-20 14:00:00,8.13,8.14,8.13,8.13,20800.0,8.13,8.14,8.13,8.13,20800.0
2004-04-20 14:30:00,8.13,8.13,8.04,8.04,53600.0,8.13,8.13,8.04,8.04,53600.0
2004-04-20 15:00:00,8.01,8.04,7.98,8.0,38000.0,8.01,8.04,7.98,8.0,38000.0
2004-04-20 15:30:00,7.99,8.0,7.94,7.94,130000.0,7.99,8.0,7.94,7.94,130000.0
2004-04-21 09:30:00,7.94,7.99,7.94,7.99,21200.0,7.94,7.99,7.94,7.99,21200.0
2004-04-21 10:00:00,8.0,8.04,7.95,8.0,26400.0,8.0,8.04,7.95,8.0,26400.0
2004-04-21 10:30:00,8.0,8.01,7.98,7.98,7600.0,8.0,8.01,7.98,7.98,7600.0
2004-04-21 11:00:00,7.98,8.0,7.96,7.98,8400.0,7.98,8.0,7.96,7.98,8400.0
2004-04-21 11:30:00,7.99,7.99,7.96,7.98,14000.0,7.99,7.99,7.96,7.98,14000.0
2004-04-21 12:00:00,7.98,8.04,7.98,8.01,23600.0,7.98,8.04,7.98,8.01,23600.0
2004-04-21 12:30:00,8.01,8.01,7.99,8.01,11600.0,8.01,8.01,7.99,8.01,11600.0
2004-04-21 13:00:00,8.01,8.02,8.0,8.0,6400.0,8.01,8.02,8.0,8.0,6400.0
2004-04-21 13:30:00,8.0,8.03,8.0,8.02,25200.0,8.0,8.03,8.0,8.02,25200.0
2004-04-21 14:00:00,8.01,8.02,8.0,8.02,22400.0,8.01,8.02,8.0,8.02,22400.0
2004-04-21 14:30:00,8.02,8.03,7.99,7.99,20800.0,8.02,8.03,7.99,7.99,20800.0
2004-04-21 15:00:00,7.99,8.03,7.99,8.01,4800.0,7.99,8.03,7.99,8.01,4800.0
2004-04-21 15:30:00,8.0,8.01,7.99,8.01,46000.0,8.0,8.01,7.99,8.01,46000.0
2004-04-22 09:30:00,8.01,8.07,8.01,8.07,24000.0,8.01,8.07,8.01,8.07,24000.0
2004-04-22 10:00:00,8.07,8.08,8.06,8.06,9600.0,8.07,8.08,8.06,8.06,9600.0
2004-04-22 10:30:00,8.06,8.1,8.06,8.1,8000.0,8.06,8.1,8.06,8.1,8000.0
2004-04-22 11:00:00,8.1,8.13,8.09,8.13,22400.0,8.1,8.13,8.09,8.13,22400.0
2004-04-22 11:30:00,8.12,8.28,8.12,8.28,36800.0,8.12,8.28,8.12,8.28,36800.0
2004-04-22 12:00:00,8.24,8.26,8.24,8.26,18800.0,8.24,8.26,8.24,8.26,18800.0
2004-04-22 12:30:00,8.26,8.38,8.26,8.37,26000.0,8.26,8.38,8.26,8.37,26000.0
2004-04-22 13:00:00,8.37,8.47,8.37,8.39,40000.0,8.37,8.47,8.37,8.39,40000.0
2004-04-22 13:30:00,8.39,8.46,8.39,8.45,14000.0,8.39,8.46,8.39,8.45,14000.0
2004-04-22 14:00:00,8.45,8.45,8.38,8.38,130400.0,8.45,8.45,8.38,8.38,130400.0
2004-04-22 14:30:00,8.38,8.38,8.36,8.38,41200.0,8.38,8.38,8.36,8.38,41200.0
2004-04-22 15:00:00,8.38,8.4,8.37,8.4,96800.0,8.38,8.4,8.37,8.4,96800.0
2004-04-22 15:30:00,8.4,8.4,8.37,8.38,100800.0,8.4,8.4,8.37,8.38,100800.0
2004-04-23 09:30:00,8.4,8.4,8.34,8.34,18400.0,8.4,8.4,8.34,8.34,18400.0
2004-04-23 10:00:00,8.34,8.39,8.3,8.39,56400.0,8.34,8.39,8.3,8.39,56400.0
2004-04-23 10:30:00,8.39,8.39,8.38,8.38,8400.0,8.39,8.39,8.38,8.38,8400.0
2004-04-23 11:00:00,8.38,8.38,8.35,8.35,29200.0,8.38,8.38,8.35,8.35,29200.0
2004-04-23 11:30:00,8.35,8.35,8.34,8.34,3200.0,8.35,8.35,8.34,8.34,3200.0
2004-04-23 12:00:00,8.34,8.36,8.34,8.34,68000.0,8.34,8.36,8.34,8.34,68000.0
2004-04-23 12:30:00,8.34,8.34,8.34,8.34,75600.0,8.34,8.34,8.34,8.34,75600.0
2004-04-23 13:00:00,8.33,8.34,8.32,8.34,52000.0,8.33,8.34,8.32,8.34,52000.0
2004-04-23 13:30:00,8.34,8.34,8.32,8.32,20800.0,8.34,8.34,8.32,8.32,20800.0
2004-04-23 14:00:00,8.32,8.32,8.27,8.27,34800.0,8.32,8.32,8.27,8.27,34800.0
2004-04-23 14:30:00,8.27,8.27,8.24,8.24,35600.0,8.27,8.27,8.24,8.24,35600.0
2004-04-23 15:00:00,8.24,8.24,8.24,8.24,16000.0,8.24,8.24,8.24,8.24,16000.0
2004-04-23 15:30:00,8.24,8.31,8.24,8.31,27600.0,8.24,8.31,8.24,8.31,27600.0
2004-04-26 09:30:00,8.31,8.31,8.25,8.28,53600.0,8.31,8.31,8.25,8.28,53600.0
2004-04-26 10:00:00,8.28,8.28,8.25,8.25,23600.0,8.28,8.28,8.25,8.25,23600.0
2004-04-26 10:30:00,8.25,8.28,8.19,8.2,17200.0,8.25,8.28,8.19,8.2,17200.0
2004-04-26 11:00:00,8.2,8.22,8.19,8.19,8800.0,8.2,8.22,8.19,8.19,8800.0
2004-04-26 11:30:00,8.19,8.25,8.19,8.25,18800.0,8.19,8.25,8.19,8.25,18800.0
2004-04-26 12:00:00,8.26,8.27,8.25,8.26,3600.0,8.26,8.27,8.25,8.26,3600.0
2004-04-26 12:30:00,8.27,8.27,8.26,8.26,2800.0,8.27,8.27,8.26,8.26,2800.0
2004-04-26 13:00:00,8.26,8.26,8.26,8.26,2800.0,8.26,8.26,8.26,8.26,2800.0
2004-04-26 13:30:00,8.26,8.26,8.25,8.25,2000.0,8.26,8.26,8.25,8.25,2000.0
2004-04-26 14:00:00,8.25,8.28,8.24,8.24,42400.0,8.25,8.28,8.24,8.24,42400.0
2004-04-26 14:30:00,8.24,8.24,8.21,8.21,21200.0,8.24,8.24,8.21,8.21,21200.0
2004-04-26 15:00:00,8.2,8.2,8.19,8.19,2800.0,8.2,8.2,8.19,8.19,2800.0
2004-04-26 15:30:00,8.19,8.19,8.12,8.12,19600.0,8.19,8.19,8.12,8.12,19600.0
2004-04-27 09:30:00,8.18,8.22,8.15,8.2,120000.0,8.18,8.22,8.15,8.2,120000.0
2004-04-27 10:00:00,8.18,8.2,8.18,8.18,46000.0,8.18,8.2,8.18,8.18,46000.0
2004-04-27 10:30:00,8.19,8.2,8.16,8.18,34800.0,8.19,8.2,8.16,8.18,34800.0
2004-04-27 11:00:00,8.18,8.18,8.17,8.17,12000.0,8.18,8.18,8.17,8.17,12000.0
2004-04-27 11:30:00,8.18,8.19,8.18,8.19,92000.0,8.18,8.19,8.18,8.19,92000.0
2004-04-27 12:00:00,8.19,8.2,8.19,8.2,135200.0,8.19,8.2,8.19,8.2,135200.0
2004-04-27 12:30:00,8.21,8.24,8.21,8.24,12400.0,8.21,8.24,8.21,8.24,12400.0
2004-04-27 13:00:00,8.24,8.29,8.22,8.22,46400.0,8.24,8.29,8.22,8.22,46400.0
2004-04-27 13:30:00,8.21,8.24,8.19,8.22,18000.0,8.21,8.24,8.19,8.22,18000.0
2004-04-27 14:00:00,8.22,8.22,8.19,8.19,9200.0,8.22,8.22,8.19,8.19,9200.0
2004-04-27 14:30:00,8.19,8.23,8.19,8.22,146400.0,8.19,8.23,8.19,8.22,146400.0
2004-04-27 15:00:00,8.22,8.27,8.2,8.26,136000.0,8.22,8.27,8.2,8.26,136000.0
2004-04-27 15:30:00,8.25,8.26,8.22,8.24,118000.0,8.25,8.26,8.22,8.24,118000.0
2004-04-28 09:30:00,8.24,8.25,8.21,8.25,228800.0,8.24,8.25,8.21,8.25,228800.0
2004-04-28 10:00:00,8.26,8.27,8.25,8.27,22400.0,8.26,8.27,8.25,8.27,22400.0
2004-04-28 10:30:00,8.27,8.27,8.26,8.26,19600.0,8.27,8.27,8.26,8.26,19600.0
2004-04-28 11:00:00,8.26,8.27,8.23,8.23,9600.0,8.26,8.27,8.23,8.23,9600.0
2004-04-28 11:30:00,8.23,8.27,8.23,8.27,12400.0,8.23,8.27,8.23,8.27,12400.0
2004-04-28 12:00:00,8.27,8.27,8.27,8.27,11200.0,8.27,8.27,8.27,8.27,11200.0
2004-04-28 12:30:00,8.27,8.28,8.27,8.28,15200.0,8.27,8.28,8.27,8.28,15200.0
2004-04-28 13:00:00,8.28,8.28,8.25,8.25,14000.0,8.28,8.28,8.25,8.25,14000.0
2004-04-28 13:30:00,8.25,8.27,8.25,8.26,10800.0,8.25,8.27,8.25,8.26,10800.0
2004-04-28 14:00:00,8.27,8.27,8.27,8.27,16000.0,8.27,8.27,8.27,8.27,16000.0
2004-04-28 14:30:00,8.27,8.28,8.25,8.26,47600.0,8.27,8.28,8.25,8.26,47600.0
2004-04-28 15:00:00,8.27,8.27,8.19,8.24,54400.0,8.27,8.27,8.19,8.24,54400.0
2004-04-28 15:30:00,8.24,8.25,8.2,8.2,43200.0,8.24,8.25,8.2,8.2,43200.0
2004-04-29 09:30:00,8.21,8.24,8.2,8.22,18800.0,8.21,8.24,8.2,8.22,18800.0
2004-04-29 10:00:00,8.21,8.24,8.21,8.24,34800.0,8.21,8.24,8.21,8.24,34800.0
2004-04-29 10:30:00,8.24,8.26,8.24,8.26,164000.0,8.24,8.26,8.24,8.26,164000.0
2004-04-29 11:00:00,8.26,8.28,8.25,8.26,20000.0,8.26,8.28,8.25,8.26,20000.0
2004-04-29 11:30:00,8.26,8.26,8.24,8.24,8400.0,8.26,8.26,8.24,8.24,8400.0
2004-04-29 12:00:00,8.25,8.25,8.24,8.24,34000.0,8.25,8.25,8.24,8.24,34000.0
2004-04-29 12:30:00,8.24,8.25,8.24,8.24,20800.0,8.24,8.25,8.24,8.24,20800.0
2004-04-29 13:00:00,8.25,8.25,8.24,8.24,5200.0,8.25,8.25,8.24,8.24,5200.0
2004-04-29 13:30:00,8.24,8.26,8.24,8.26,69200.0,8.24,8.26,8.24,8.26,69200.0
2004-04-29 14:00:00,8.25,8.25,8.22,8.24,59600.0,8.25,8.25,8.22,8.24,59600.0
2004-04-29 14:30:00,8.22,8.22,8.2,8.2,31200.0,8.22,8.22,8.2,8.2,31200.0
2004-04-29 15:00:00,8.2,8.21,8.19,8.19,37600.0,8.2,8.21,8.19,8.19,37600.0
2004-04-29 15:30:00,8.19,8.24,8.19,8.23,128800.0,8.19,8.24,8.19,8.23,128800.0
2004-04-30 09:30:00,8.25,8.25,8.21,8.22,26800.0,8.25,8.25,8.21,8.22,26800.0
2004-04-30 10:00:00,8.22,8.22,8.2,8.2,47200.0,8.22,8.22,8.2,8.2,47200.0
2004-04-30 10:30:00,8.2,8.26,8.2,8.26,333200.0,8.2,8.26,8.2,8.26,333200.0
2004-04-30 11:00:00,8.26,8.35,8.26,8.35,44000.0,8.26,8.35,8.26,8.35,44000.0
2004-04-30 11:30:00,8.35,8.36,8.3,8.31,50000.0,8.35,8.36,8.3,8.31,50000.0
2004-04-30 12:00:00,8.31,8.31,8.31,8.31,150800.0,8.31,8.31,8.31,8.31,150800.0
2004-04-30 12:30:00,8.31,8.34,8.31,8.33,26400.0,8.31,8.34,8.31,8.33,26400.0
2004-04-30 13:00:00,8.34,8.35,8.33,8.35,92000.0,8.34,8.35,8.33,8.35,92000.0
2004-04-30 13:30:00,8.34,8.37,8.34,8.37,96400.0,8.34,8.37,8.34,8.37,96400.0
2004-04-30 14:00:00,8.37,8.41,8.37,8.4,43600.0,8.37,8.41,8.37,8.4,43600.0
2004-04-30 14:30:00,8.41,8.48,8.41,8.47,80000.0,8.41,8.48,8.41,8.47,80000.0
2004-04-30 15:00:00,8.46,8.46,8.43,8.43,93200.0,8.46,8.46,8.43,8.43,93200.0
2004-04-30 15:30:00,8.43,8.45,8.38,8.38,131600.0,8.43,8.45,8.38,8.38,131600.0
2004-05-03 09:30:00,8.38,8.38,8.31,8.31,22000.0,8.38,8.38,8.31,8.31,22000.0
2004-05-03 10:00:00,8.31,8.31,8.29,8.31,57600.0,8.31,8.31,8.29,8.31,57600.0
2004-05-03 10:30:00,8.3,8.3,8.24,8.24,66800.0,8.3,8.3,8.24,8.24,66800.0
2004-05-03 11:00:00,8.25,8.25,8.22,8.22,20800.0,8.25,8.25,8.22,8.22,20800.0
2004-05-03 11:30:00,8.22,8.26,8.22,8.26,55600.0,8.22,8.26,8.22,8.26,55600.0
2004-05-03 12:00:00,8.26,8.28,8.26,8.27,25600.0,8.26,8.28,8.26,8.27,25600.0
2004-05-03 12:30:00,8.27,8.28,8.26,8.27,24400.0,8.27,8.28,8.26,8.27,24400.0
2004-05-03 13:00:00,8.27,8.27,8.25,8.25,21600.0,8.27,8.27,8.25,8.25,21600.0
2004-05-03 13:30:00,8.25,8.29,8.25,8.27,133200.0,8.25,8.29,8.25,8.27,133200.0
2004-05-03 14:00:00,8.28,8.31,8.27,8.3,86400.0,8.28,8.31,8.27,8.3,86400.0
2004-05-03 14:30:00,8.3,8.3,8.26,8.27,36000.0,8.3,8.3,8.26,8.27,36000.0
2004-05-03 15:00:00,8.27,8.3,8.27,8.29,57200.0,8.27,8.3,8.27,8.29,57200.0
2004-05-03 15:30:00,8.29,8.33,8.29,8.31,61600.0,8.29,8.33,8.29,8.31,61600.0
2004-05-04 09:30:00,8.34,8.34,8.28,8.28,16400.0,8.34,8.34,8.28,8.28,16400.0
2004-05-04 10:00:00,8.28,8.29,8.25,8.25,30000.0,8.28,8.29,8.25,8.25,30000.0
2004-05-04 10:30:00,8.25,8.3,8.25,8.3,19600.0,8.25,8.3,8.25,8.3,19600.0
2004-05-04 11:00:00,8.28,8.28,8.26,8.26,4800.0,8.28,8.28,8.26,8.26,4800.0
2004-05-04 11:30:00,8.25,8.25,8.22,8.25,50400.0,8.25,8.25,8.22,8.25,50400.0
2004-05-04 12:00:00,8.25,8.26,8.24,8.26,57200.0,8.25,8.26,8.24,8.26,57200.0
2004-05-04 12:30:00,8.26,8.26,8.24,8.26,10400.0,8.26,8.26,8.24,8.26,10400.0
2004-05-04 13:00:00,8.26,8.31,8.26,8.31,141200.0,8.26,8.31,8.26,8.31,141200.0
2004-05-04 13:30:00,8.31,8.31,8.24,8.24,18400.0,8.31,8.31,8.24,8.24,18400.0
2004-05-04 14:00:00,8.25,8.27,8.24,8.25,49600.0,8.25,8.27,8.24,8.25,49600.0
2004-05-04 14:30:00,8.28,8.31,8.26,8.31,96400.0,8.28,8.31,8.26,8.31,96400.0
2004-05-04 15:00:00,8.31,8.33,8.29,8.31,75600.0,8.31,8.33,8.29,8.31,75600.0
2004-05-04 15:30:00,8.33,8.33,8.27,8.31,95600.0,8.33,8.33,8.27,8.31,95600.0
2004-05-05 09:30:00,8.29,8.29,8.25,8.29,23600.0,8.29,8.29,8.25,8.29,23600.0
2004-05-05 10:00:00,8.3,8.3,8.26,8.3,17600.0,8.3,8.3,8.26,8.3,17600.0
2004-05-05 10:30:00,8.3,8.3,8.27,8.27,16400.0,8.3,8.3,8.27,8.27,16400.0
2004-05-05 11:00:00,8.27,8.27,8.22,8.25,26400.0,8.27,8.27,8.22,8.25,26400.0
2004-05-05 11:30:00,8.25,8.25,8.22,8.25,22800.0,8.25,8.25,8.22,8.25,22800.0
2004-05-05 12:00:00,8.25,8.25,8.24,8.24,10800.0,8.25,8.25,8.24,8.24,10800.0
2004-05-05 12:30:00,8.25,8.25,8.24,8.25,10000.0,8.25,8.25,8.24,8.25,10000.0
2004-05-05 13:00:00,8.25,8.26,8.25,8.26,16400.0,8.25,8.26,8.25,8.26,16400.0
2004-05-05 13:30:00,8.26,8.26,8.24,8.26,14400.0,8.26,8.26,8.24,8.26,14400.0
2004-05-05 14:00:00,8.26,8.26,8.25,8.26,32400.0,8.26,8.26,8.25,8.26,32400.0
2004-05-05 14:30:00,8.26,8.26,8.2,8.24,30800.0,8.26,8.26,8.2,8.24,30800.0
2004-05-05 15:00:00,8.24,8.26,8.22,8.25,15200.0,8.24,8.26,8.22,8.25,15200.0
2004-05-05 15:30:00,8.25,8.25,8.21,8.21,34400.0,8.25,8.25,8.21,8.21,34400.0
2004-05-06 09:30:00,8.14,8.14,8.09,8.11,30400.0,8.14,8.14,8.09,8.11,30400.0
2004-05-06 10:00:00,8.12,8.13,8.08,8.08,34000.0,8.12,8.13,8.08,8.08,34000.0
2004-05-06 10:30:00,8.08,8.08,8.0,8.0,27600.0,8.08,8.08,8.0,8.0,27600.0
2004-05-06 11:00:00,8.0,8.0,7.97,7.98,39200.0,8.0,8.0,7.97,7.98,39200.0
2004-05-06 11:30:00,7.98,8.05,7.98,8.04,18400.0,7.98,8.05,7.98,8.04,18400.0
2004-05-06 12:00:00,8.03,8.08,8.03,8.08,40800.0,8.03,8.08,8.03,8.08,40800.0
2004-05-06 12:30:00,8.1,8.13,8.1,8.12,114000.0,8.1,8.13,8.1,8.12,114000.0
2004-05-06 13:00:00,8.13,8.13,8.1,8.1,25200.0,8.13,8.13,8.1,8.1,25200.0
2004-05-06 13:30:00,8.1,8.1,8.08,8.08,15600.0,8.1,8.1,8.08,8.08,15600.0
2004-05-06 14:00:00,8.07,8.07,8.04,8.06,22400.0,8.07,8.07,8.04,8.06,22400.0
2004-05-06 14:30:00,8.05,8.05,8.02,8.02,63600.0,8.05,8.05,8.02,8.02,63600.0
2004-05-06 15:00:00,8.02,8.04,8.0,8.04,87600.0,8.02,8.04,8.0,8.04,87600.0
2004-05-06 15:30:00,8.05,8.13,8.05,8.08,78000.0,8.05,8.13,8.05,8.08,78000.0
2004-05-07 09:30:00,8.07,8.09,8.05,8.05,13600.0,8.07,8.09,8.05,8.05,13600.0
2004-05-07 10:00:00,8.05,8.1,8.04,8.04,39600.0,8.05,8.1,8.04,8.04,39600.0
2004-05-07 10:30:00,8.04,8.05,8.03,8.03,10400.0,8.04,8.05,8.03,8.03,10400.0
2004-05-07 11:00:00,8.04,8.04,8.03,8.03,6000.0,8.04,8.04,8.03,8.03,6000.0
2004-05-07 11:30:00,8.03,8.03,8.0,8.0,16800.0,8.03,8.03,8.0,8.0,16800.0
2004-05-07 12:00:00,8.0,8.0,7.94,7.99,20800.0,8.0,8.0,7.94,7.99,20800.0
2004-05-07 12:30:00,7.98,8.0,7.95,7.99,18400.0,7.98,8.0,7.95,7.99,18400.0
2004-05-07 13:00:00,7.99,8.0,7.97,7.97,4000.0,7.99,8.0,7.97,7.97,4000.0
2004-05-07 13:30:00,7.96,8.01,7.93,7.93,42000.0,7.96,8.01,7.93,7.93,42000.0
2004-05-07 14:00:00,7.93,7.93,7.84,7.84,21200.0,7.93,7.93,7.84,7.84,21200.0
2004-05-07 14:30:00,7.84,7.88,7.83,7.86,24000.0,7.84,7.88,7.83,7.86,24000.0
2004-05-07 15:00:00,7.88,7.88,7.79,7.79,35200.0,7.88,7.88,7.79,7.79,35200.0
2004-05-07 15:30:00,7.79,7.8,7.74,7.74,40400.0,7.79,7.8,7.74,7.74,40400.0
2004-05-10 09:30:00,7.67,7.68,7.66,7.67,28400.0,7.67,7.68,7.66,7.67,28400.0
2004-05-10 10:00:00,7.67,7.67,7.59,7.63,23200.0,7.67,7.67,7.59,7.63,23200.0
2004-05-10 10:30:00,7.65,7.65,7.62,7.63,34000.0,7.65,7.65,7.62,7.63,34000.0
2004-05-10 11:00:00,7.64,7.66,7.61,7.61,30000.0,7.64,7.66,7.61,7.61,30000.0
2004-05-10 11:30:00,7.6,7.61,7.58,7.6,8000.0,7.6,7.61,7.58,7.6,8000.0
2004-05-10 12:00:00,7.61,7.63,7.59,7.62,6800.0,7.61,7.63,7.59,7.62,6800.0
2004-05-10 12:30:00,7.63,7.66,7.63,7.66,11200.0,7.63,7.66,7.63,7.66,11200.0
2004-05-10 13:00:00,7.68,7.72,7.68,7.71,20400.0,7.68,7.72,7.68,7.71,20400.0
2004-05-10 13:30:00,7.7,7.7,7.65,7.65,9200.0,7.7,7.7,7.65,7.65,9200.0
2004-05-10 14:00:00,7.64,7.64,7.56,7.59,14000.0,7.64,7.64,7.56,7.59,14000.0
2004-05-10 14:30:00,7.59,7.59,7.57,7.59,10800.0,7.59,7.59,7.57,7.59,10800.0
2004-05-10 15:00:00,7.58,7.61,7.56,7.58,13200.0,7.58,7.61,7.56,7.58,13200.0
2004-05-10 15:30:00,7.58,7.58,7.53,7.53,63600.0,7.58,7.58,7.53,7.53,63600.0
2004-05-11 09:30:00,7.54,7.55,7.51,7.54,22400.0,7.54,7.55,7.51,7.54,22400.0
2004-05-11 10:00:00,7.53,7.53,7.51,7.51,23200.0,7.53,7.53,7.51,7.51,23200.0
2004-05-11 10:30:00,7.51,7.53,7.49,7.5,35200.0,7.51,7.53,7.49,7.5,35200.0
2004-05-11 11:00:00,7.5,7.55,7.5,7.52,17600.0,7.5,7.55,7.5,7.52,17600.0
2004-05-11 11:30:00,7.52,7.55,7.52,7.55,5200.0,7.52,7.55,7.52,7.55,5200.0
2004-05-11 12:00:00,7.57,7.57,7.57,7.57,10800.0,7.57,7.57,7.57,7.57,10800.0
2004-05-11 12:30:00,7.57,7.57,7.56,7.56,9200.0,7.57,7.57,7.56,7.56,9200.0
2004-05-11 13:00:00,7.56,7.56,7.54,7.54,4000.0,7.56,7.56,7.54,7.54,4000.0
2004-05-11 13:30:00,7.54,7.54,7.5,7.52,13600.0,7.54,7.54,7.5,7.52,13600.0
2004-05-11 14:00:00,7.52,7.53,7.52,7.52,16800.0,7.52,7.53,7.52,7.52,16800.0
2004-05-11 14:30:00,7.52,7.52,7.49,7.52,82400.0,7.52,7.52,7.49,7.52,82400.0
2004-05-11 15:00:00,7.52,7.53,7.49,7.53,26000.0,7.52,7.53,7.49,7.53,26000.0
2004-05-11 15:30:00,7.53,7.54,7.5,7.5,58000.0,7.53,7.54,7.5,7.5,58000.0
2004-05-12 09:30:00,7.5,7.51,7.44,7.45,27600.0,7.5,7.51,7.44,7.45,27600.0
2004-05-12 10:00:00,7.45,7.45,7.41,7.43,32000.0,7.45,7.45,7.41,7.43,32000.0
2004-05-12 10:30:00,7.43,7.48,7.43,7.46,23600.0,7.43,7.48,7.43,7.46,23600.0
2004-05-12 11:00:00,7.46,7.49,7.45,7.46,30000.0,7.46,7.49,7.45,7.46,30000.0
2004-05-12 11:30:00,7.46,7.5,7.45,7.48,24800.0,7.46,7.5,7.45,7.48,24800.0
2004-05-12 12:00:00,7.48,7.48,7.45,7.47,24400.0,7.48,7.48,7.45,7.47,24400.0
2004-05-12 12:30:00,7.47,7.48,7.46,7.46,30000.0,7.47,7.48,7.46,7.46,30000.0
2004-05-12 13:00:00,7.44,7.44,7.38,7.38,43200.0,7.44,7.44,7.38,7.38,43200.0
2004-05-12 13:30:00,7.38,7.38,7.34,7.34,36400.0,7.38,7.38,7.34,7.34,36400.0
2004-05-12 14:00:00,7.34,7.36,7.34,7.36,193200.0,7.34,7.36,7.34,7.36,193200.0
2004-05-12 14:30:00,7.36,7.42,7.35,7.39,56000.0,7.36,7.42,7.35,7.39,56000.0
2004-05-12 15:00:00,7.39,7.49,7.39,7.49,102400.0,7.39,7.49,7.39,7.49,102400.0
2004-05-12 15:30:00,7.49,7.5,7.48,7.48,62000.0,7.49,7.5,7.48,7.48,62000.0
2004-05-13 09:30:00,7.5,7.51,7.5,7.5,104800.0,7.5,7.51,7.5,7.5,104800.0
2004-05-13 10:00:00,7.5,7.53,7.5,7.52,62800.0,7.5,7.53,7.5,7.52,62800.0
2004-05-13 10:30:00,7.52,7.54,7.51,7.54,88400.0,7.52,7.54,7.51,7.54,88400.0
2004-05-13 11:00:00,7.54,7.6,7.53,7.6,33200.0,7.54,7.6,7.53,7.6,33200.0
2004-05-13 11:30:00,7.61,7.86,7.61,7.86,56000.0,7.61,7.86,7.61,7.86,56000.0
2004-05-13 12:00:00,7.86,7.88,7.82,7.84,11200.0,7.86,7.88,7.82,7.84,11200.0
2004-05-13 12:30:00,7.83,7.83,7.75,7.78,42800.0,7.83,7.83,7.75,7.78,42800.0
2004-05-13 13:00:00,7.77,7.82,7.75,7.82,20000.0,7.77,7.82,7.75,7.82,20000.0
2004-05-13 13:30:00,7.8,7.84,7.77,7.84,17600.0,7.8,7.84,7.77,7.84,17600.0
2004-05-13 14:00:00,7.83,7.83,7.76,7.78,35200.0,7.83,7.83,7.76,7.78,35200.0
2004-05-13 14:30:00,7.8,7.85,7.78,7.84,24000.0,7.8,7.85,7.78,7.84,24000.0
2004-05-13 15:00:00,7.82,7.9,7.81,7.89,33200.0,7.82,7.9,7.81,7.89,33200.0
2004-05-13 15:30:00,7.88,7.88,7.85,7.85,20000.0,7.88,7.88,7.85,7.85,20000.0
2004-05-14 09:30:00,7.76,7.77,7.64,7.73,114000.0,7.76,7.77,7.64,7.73,114000.0
2004-05-14 10:00:00,7.73,7.74,7.7,7.71,159200.0,7.73,7.74,7.7,7.71,159200.0
2004-05-14 10:30:00,7.7,7.84,7.7,7.84,56000.0,7.7,7.84,7.7,7.84,56000.0
2004-05-14 11:00:00,7.84,7.84,7.8,7.8,7200.0,7.84,7.84,7.8,7.8,7200.0
2004-05-14 11:30:00,7.8,7.8,7.75,7.76,15200.0,7.8,7.8,7.75,7.76,15200.0
2004-05-14 12:00:00,7.76,7.84,7.76,7.84,13600.0,7.76,7.84,7.76,7.84,13600.0
2004-05-14 12:30:00,7.84,7.88,7.84,7.88,6400.0,7.84,7.88,7.84,7.88,6400.0
2004-05-14 13:00:00,7.88,7.92,7.88,7.92,5600.0,7.88,7.92,7.88,7.92,5600.0
2004-05-14 13:30:00,7.91,7.91,7.83,7.83,5600.0,7.91,7.91,7.83,7.83,5600.0
2004-05-14 14:00:00,7.83,7.84,7.81,7.84,8400.0,7.83,7.84,7.81,7.84,8400.0
2004-05-14 14:30:00,7.83,7.83,7.78,7.78,5600.0,7.83,7.83,7.78,7.78,5600.0
2004-05-14 15:00:00,7.77,7.78,7.76,7.77,17200.0,7.77,7.78,7.76,7.77,17200.0
2004-05-14 15:30:00,7.77,7.78,7.76,7.78,53200.0,7.77,7.78,7.76,7.78,53200.0
2004-05-17 09:30:00,7.78,7.78,7.73,7.75,31200.0,7.78,7.78,7.73,7.75,31200.0
2004-05-17 10:00:00,7.75,7.75,7.73,7.75,48400.0,7.75,7.75,7.73,7.75,48400.0
2004-05-17 10:30:00,7.76,7.8,7.75,7.76,30000.0,7.76,7.8,7.75,7.76,30000.0
2004-05-17 11:00:00,7.75,7.78,7.75,7.77,27200.0,7.75,7.78,7.75,7.77,27200.0
2004-05-17 11:30:00,7.77,7.78,7.76,7.77,11600.0,7.77,7.78,7.76,7.77,11600.0
2004-05-17 12:00:00,7.77,7.78,7.75,7.76,8800.0,7.77,7.78,7.75,7.76,8800.0
2004-05-17 12:30:00,7.76,7.76,7.76,7.76,2800.0,7.76,7.76,7.76,7.76,2800.0
2004-05-17 13:00:00,7.76,7.76,7.75,7.75,7600.0,7.76,7.76,7.75,7.75,7600.0
2004-05-17 13:30:00,7.75,7.75,7.75,7.75,12400.0,7.75,7.75,7.75,7.75,12400.0
2004-05-17 14:00:00,7.75,7.78,7.75,7.77,24400.0,7.75,7.78,7.75,7.77,24400.0
2004-05-17 14:30:00,7.76,7.78,7.75,7.75,29600.0,7.76,7.78,7.75,7.75,29600.0
2004-05-17 15:00:00,7.76,7.78,7.75,7.75,42800.0,7.76,7.78,7.75,7.75,42800.0
2004-05-17 15:30:00,7.75,7.77,7.73,7.76,52000.0,7.75,7.77,7.73,7.76,52000.0
2004-05-18 09:30:00,7.78,7.86,7.76,7.85,29200.0,7.78,7.86,7.76,7.85,29200.0
2004-05-18 10:00:00,7.85,7.87,7.83,7.83,30000.0,7.85,7.87,7.83,7.83,30000.0
2004-05-18 10:30:00,7.83,7.83,7.81,7.82,11200.0,7.83,7.83,7.81,7.82,11200.0
2004-05-18 11:00:00,7.83,7.87,7.8,7.87,32400.0,7.83,7.87,7.8,7.87,32400.0
2004-05-18 11:30:00,7.87,7.87,7.86,7.87,4400.0,7.87,7.87,7.86,7.87,4400.0
2004-05-18 12:00:00,7.86,7.86,7.86,7.86,5600.0,7.86,7.86,7.86,7.86,5600.0
2004-05-18 12:30:00,7.86,7.93,7.86,7.93,50800.0,7.86,7.93,7.86,7.93,50800.0
2004-05-18 13:00:00,7.92,7.92,7.91,7.91,9600.0,7.92,7.92,7.91,7.91,9600.0
2004-05-18 13:30:00,7.91,7.94,7.91,7.92,13600.0,7.91,7.94,7.91,7.92,13600.0
2004-05-18 14:00:00,7.91,7.91,7.86,7.9,31600.0,7.91,7.91,7.86,7.9,31600.0
2004-05-18 14:30:00,7.89,7.9,7.89,7.89,13600.0,7.89,7.9,7.89,7.89,13600.0
2004-05-18 15:00:00,7.89,7.9,7.89,7.89,11600.0,7.89,7.9,7.89,7.89,11600.0
2004-05-18 15:30:00,7.89,7.91,7.89,7.91,13600.0,7.89,7.91,7.89,7.91,13600.0
2004-05-19 09:30:00,7.95,7.95,7.92,7.92,16000.0,7.95,7.95,7.92,7.92,16000.0
2004-05-19 10:00:00,7.93,7.96,7.91,7.91,15200.0,7.93,7.96,7.91,7.91,15200.0
2004-05-19 10:30:00,7.91,7.93,7.9,7.9,28800.0,7.91,7.93,7.9,7.9,28800.0
2004-05-19 11:00:00,7.88,7.9,7.88,7.9,31200.0,7.88,7.9,7.88,7.9,31200.0
2004-05-19 11:30:00,7.89,7.92,7.89,7.89,22400.0,7.89,7.92,7.89,7.89,22400.0
2004-05-19 12:00:00,7.89,7.9,7.89,7.9,9600.0,7.89,7.9,7.89,7.9,9600.0
2004-05-19 12:30:00,7.91,7.91,7.88,7.88,15600.0,7.91,7.91,7.88,7.88,15600.0
2004-05-19 13:00:00,7.88,7.9,7.88,7.9,6400.0,7.88,7.9,7.88,7.9,6400.0
2004-05-19 13:30:00,7.9,7.9,7.88,7.88,15600.0,7.9,7.9,7.88,7.88,15600.0
2004-05-19 14:00:00,7.89,7.89,7.79,7.79,48000.0,7.89,7.89,7.79,7.79,48000.0
2004-05-19 14:30:00,7.78,7.79,7.76,7.79,36400.0,7.78,7.79,7.76,7.79,36400.0
2004-05-19 15:00:00,7.77,7.78,7.76,7.76,56400.0,7.77,7.78,7.76,7.76,56400.0
2004-05-19 15:30:00,7.75,7.76,7.75,7.76,105200.0,7.75,7.76,7.75,7.76,105200.0
2004-05-20 09:30:00,7.76,7.82,7.76,7.8,9600.0,7.76,7.82,7.76,7.8,9600.0
2004-05-20 10:00:00,7.8,7.8,7.77,7.78,10400.0,7.8,7.8,7.77,7.78,10400.0
2004-05-20 10:30:00,7.78,7.81,7.78,7.8,35600.0,7.78,7.81,7.78,7.8,35600.0
2004-05-20 11:00:00,7.8,7.82,7.8,7.8,4000.0,7.8,7.82,7.8,7.8,4000.0
2004-05-20 11:30:00,7.8,7.8,7.79,7.8,14000.0,7.8,7.8,7.79,7.8,14000.0
2004-05-20 12:00:00,7.79,7.79,7.79,7.79,26000.0,7.79,7.79,7.79,7.79,26000.0
2004-05-20 12:30:00,7.79,7.79,7.78,7.78,9600.0,7.79,7.79,7.78,7.78,9600.0
2004-05-20 13:00:00,7.79,7.83,7.79,7.83,25200.0,7.79,7.83,7.79,7.83,25200.0
2004-05-20 13:30:00,7.82,7.82,7.79,7.8,30000.0,7.82,7.82,7.79,7.8,30000.0
2004-05-20 14:00:00,7.81,7.85,7.8,7.82,128000.0,7.81,7.85,7.8,7.82,128000.0
2004-05-20 14:30:00,7.82,7.85,7.82,7.85,35600.0,7.82,7.85,7.82,7.85,35600.0
2004-05-20 15:00:00,7.85,7.85,7.84,7.84,52800.0,7.85,7.85,7.84,7.84,52800.0
2004-05-20 15:30:00,7.84,7.86,7.84,7.85,44000.0,7.84,7.86,7.84,7.85,44000.0
2004-05-21 09:30:00,7.87,7.88,7.85,7.85,16800.0,7.87,7.88,7.85,7.85,16800.0
2004-05-21 10:00:00,7.85,7.85,7.83,7.83,9600.0,7.85,7.85,7.83,7.83,9600.0
2004-05-21 10:30:00,7.84,7.93,7.84,7.93,24000.0,7.84,7.93,7.84,7.93,24000.0
2004-05-21 11:00:00,7.93,8.0,7.93,8.0,37600.0,7.93,8.0,7.93,8.0,37600.0
2004-05-21 11:30:00,8.0,8.0,7.93,7.95,20800.0,8.0,8.0,7.93,7.95,20800.0
2004-05-21 12:00:00,7.95,7.96,7.95,7.95,1600.0,7.95,7.96,7.95,7.95,1600.0
2004-05-21 12:30:00,7.95,7.95,7.94,7.94,12800.0,7.95,7.95,7.94,7.94,12800.0
2004-05-21 13:00:00,7.94,7.94,7.94,7.94,31600.0,7.94,7.94,7.94,7.94,31600.0
2004-05-21 13:30:00,7.94,7.94,7.89,7.89,76400.0,7.94,7.94,7.89,7.89,76400.0
2004-05-21 14:00:00,7.9,7.9,7.89,7.9,30800.0,7.9,7.9,7.89,7.9,30800.0
2004-05-21 14:30:00,7.9,7.91,7.89,7.9,18000.0,7.9,7.91,7.89,7.9,18000.0
2004-05-21 15:00:00,7.89,7.91,7.89,7.91,18000.0,7.89,7.91,7.89,7.91,18000.0
2004-05-21 15:30:00,7.91,7.97,7.91,7.97,53600.0,7.91,7.97,7.91,7.97,53600.0
2004-05-24 09:30:00,8.25,8.34,8.24,8.32,95600.0,8.25,8.34,8.24,8.32,95600.0
2004-05-24 10:00:00,8.32,8.38,8.22,8.24,90000.0,8.32,8.38,8.22,8.24,90000.0
2004-05-24 10:30:00,8.23,8.29,8.22,8.26,61200.0,8.23,8.29,8.22,8.26,61200.0
2004-05-24 11:00:00,8.26,8.33,8.26,8.31,38800.0,8.26,8.33,8.26,8.31,38800.0
2004-05-24 11:30:00,8.33,8.34,8.31,8.31,36400.0,8.33,8.34,8.31,8.31,36400.0
2004-05-24 12:00:00,8.31,8.34,8.31,8.31,46800.0,8.31,8.34,8.31,8.31,46800.0
2004-05-24 12:30:00,8.31,8.37,8.31,8.36,38400.0,8.31,8.37,8.31,8.36,38400.0
2004-05-24 13:00:00,8.36,8.37,8.35,8.35,22000.0,8.36,8.37,8.35,8.35,22000.0
2004-05-24 13:30:00,8.35,8.42,8.35,8.41,44400.0,8.35,8.42,8.35,8.41,44400.0
2004-05-24 14:00:00,8.39,8.45,8.39,8.44,64000.0,8.39,8.45,8.39,8.44,64000.0
2004-05-24 14:30:00,8.44,8.44,8.36,8.36,76000.0,8.44,8.44,8.36,8.36,76000.0
2004-05-24 15:00:00,8.34,8.36,8.33,8.35,61200.0,8.34,8.36,8.33,8.35,61200.0
2004-05-24 15:30:00,8.35,8.44,8.35,8.42,103200.0,8.35,8.44,8.35,8.42,103200.0
2004-05-25 09:30:00,8.41,8.46,8.41,8.42,68800.0,8.41,8.46,8.41,8.42,68800.0
2004-05-25 10:00:00,8.41,8.49,8.41,8.49,56000.0,8.41,8.49,8.41,8.49,56000.0
2004-05-25 10:30:00,8.49,8.5,8.49,8.49,36800.0,8.49,8.5,8.49,8.49,36800.0
2004-05-25 11:00:00,8.49,8.54,8.48,8.53,64800.0,8.49,8.54,8.48,8.53,64800.0
2004-05-25 11:30:00,8.53,8.65,8.53,8.65,104800.0,8.53,8.65,8.53,8.65,104800.0
2004-05-25 12:00:00,8.66,8.75,8.66,8.71,118800.0,8.66,8.75,8.66,8.71,118800.0
2004-05-25 12:30:00,8.71,8.73,8.71,8.73,15200.0,8.71,8.73,8.71,8.73,15200.0
2004-05-25 13:00:00,8.73,8.76,8.73,8.74,25200.0,8.73,8.76,8.73,8.74,25200.0
2004-05-25 13:30:00,8.74,8.83,8.74,8.83,38800.0,8.74,8.83,8.74,8.83,38800.0
2004-05-25 14:00:00,8.82,8.82,8.66,8.66,64800.0,8.82,8.82,8.66,8.66,64800.0
2004-05-25 14:30:00,8.64,8.69,8.63,8.67,70800.0,8.64,8.69,8.63,8.67,70800.0
2004-05-25 15:00:00,8.67,8.69,8.67,8.69,96000.0,8.67,8.69,8.67,8.69,96000.0
2004-05-25 15:30:00,8.69,8.72,8.68,8.72,92400.0,8.69,8.72,8.68,8.72,92400.0
2004-05-26 09:30:00,8.71,8.78,8.71,8.77,56800.0,8.71,8.78,8.71,8.77,56800.0
2004-05-26 10:00:00,8.78,8.8,8.74,8.74,10800.0,8.78,8.8,8.74,8.74,10800.0
2004-05-26 10:30:00,8.74,8.77,8.7,8.76,46000.0,8.74,8.77,8.7,8.76,46000.0
2004-05-26 11:00:00,8.76,8.77,8.75,8.76,9600.0,8.76,8.77,8.75,8.76,9600.0
2004-05-26 11:30:00,8.76,8.78,8.75,8.75,24000.0,8.76,8.78,8.75,8.75,24000.0
2004-05-26 12:00:00,8.76,8.81,8.75,8.81,17600.0,8.76,8.81,8.75,8.81,17600.0
2004-05-26 12:30:00,8.81,9.24,8.81,9.14,242400.0,8.81,9.24,8.81,9.14,242400.0
2004-05-26 13:00:00,9.14,9.14,9.1,9.11,70000.0,9.14,9.14,9.1,9.11,70000.0
2004-05-26 13:30:00,9.11,9.13,9.08,9.1,17200.0,9.11,9.13,9.08,9.1,17200.0
2004-05-26 14:00:00,9.1,9.1,9.03,9.04,44800.0,9.1,9.1,9.03,9.04,44800.0
2004-05-26 14:30:00,9.04,9.05,9.02,9.02,57600.0,9.04,9.05,9.02,9.02,57600.0
2004-05-26 15:00:00,9.02,9.1,8.98,8.98,145200.0,9.02,9.1,8.98,8.98,145200.0
2004-05-26 15:30:00,8.98,9.04,8.98,9.04,120000.0,8.98,9.04,8.98,9.04,120000.0
2004-05-27 09:30:00,9.03,9.1,9.0,9.0,33600.0,9.03,9.1,9.0,9.0,33600.0
2004-05-27 10:00:00,9.0,9.09,9.0,9.07,20000.0,9.0,9.09,9.0,9.07,20000.0
2004-05-27 10:30:00,9.07,9.07,9.07,9.07,400.0,9.07,9.07,9.07,9.07,400.0
2004-05-27 11:00:00,9.05,9.05,8.97,8.97,13600.0,9.05,9.05,8.97,8.97,13600.0
2004-05-27 11:30:00,8.97,8.97,8.94,8.95,33600.0,8.97,8.97,8.94,8.95,33600.0
2004-05-27 12:00:00,8.95,9.0,8.94,9.0,68000.0,8.95,9.0,8.94,9.0,68000.0
2004-05-27 12:30:00,8.99,8.99,8.91,8.91,36800.0,8.99,8.99,8.91,8.91,36800.0
2004-05-27 13:00:00,8.9,8.92,8.9,8.91,16000.0,8.9,8.92,8.9,8.91,16000.0
2004-05-27 13:30:00,8.91,9.0,8.91,8.98,18000.0,8.91,9.0,8.91,8.98,18000.0
2004-05-27 14:00:00,8.99,9.02,8.99,9.02,14400.0,8.99,9.02,8.99,9.02,14400.0
2004-05-27 14:30:00,9.02,9.02,9.01,9.01,6000.0,9.02,9.02,9.01,9.01,6000.0
2004-05-27 15:00:00,9.02,9.02,9.01,9.02,36800.0,9.02,9.02,9.01,9.02,36800.0
2004-05-27 15:30:00,9.02,9.05,9.02,9.02,66800.0,9.02,9.05,9.02,9.02,66800.0
2004-05-28 09:30:00,9.03,9.04,9.03,9.04,10000.0,9.03,9.04,9.03,9.04,10000.0
2004-05-28 10:00:00,9.04,9.04,8.95,8.95,10400.0,9.04,9.04,8.95,8.95,10400.0
2004-05-28 10:30:00,8.95,8.95,8.93,8.95,8400.0,8.95,8.95,8.93,8.95,8400.0
2004-05-28 11:00:00,8.96,9.0,8.96,9.0,8000.0,8.96,9.0,8.96,9.0,8000.0
2004-05-28 11:30:00,9.0,9.03,9.0,9.01,14000.0,9.0,9.03,9.0,9.01,14000.0
2004-05-28 12:00:00,9.01,9.04,9.0,9.01,14400.0,9.01,9.04,9.0,9.01,14400.0
2004-05-28 12:30:00,9.01,9.01,9.0,9.0,8400.0,9.01,9.01,9.0,9.0,8400.0
2004-05-28 13:00:00,9.0,9.01,9.0,9.01,6400.0,9.0,9.01,9.0,9.01,6400.0
2004-05-28 13:30:00,9.01,9.01,9.0,9.0,16000.0,9.01,9.01,9.0,9.0,16000.0
2004-05-28 14:00:00,9.01,9.03,9.01,9.03,6000.0,9.01,9.03,9.01,9.03,6000.0
2004-05-28 14:30:00,9.03,9.04,9.03,9.03,12000.0,9.03,9.04,9.03,9.03,12000.0
2004-05-28 15:00:00,9.03,9.04,9.01,9.01,13200.0,9.03,9.04,9.01,9.01,13200.0
2004-05-28 15:30:00,9.0,9.02,9.0,9.02,46400.0,9.0,9.02,9.0,9.02,46400.0
2004-06-01 09:30:00,8.99,9.0,8.96,8.97,14400.0,8.99,9.0,8.96,8.97,14400.0
2004-06-01 10:00:00,8.97,8.99,8.96,8.98,50400.0,8.97,8.99,8.96,8.98,50400.0
2004-06-01 10:30:00,8.97,8.99,8.97,8.98,53600.0,8.97,8.99,8.97,8.98,53600.0
2004-06-01 11:00:00,8.98,8.98,8.96,8.97,28000.0,8.98,8.98,8.96,8.97,28000.0
2004-06-01 11:30:00,8.97,8.98,8.97,8.98,7200.0,8.97,8.98,8.97,8.98,7200.0
2004-06-01 12:00:00,8.98,8.99,8.98,8.99,8400.0,8.98,8.99,8.98,8.99,8400.0
2004-06-01 12:30:00,9.0,9.04,9.0,9.04,58000.0,9.0,9.04,9.0,9.04,58000.0
2004-06-01 13:00:00,9.04,9.04,9.02,9.03,4400.0,9.04,9.04,9.02,9.03,4400.0
2004-06-01 13:30:00,9.03,9.04,9.0,9.02,9200.0,9.03,9.04,9.0,9.02,9200.0
2004-06-01 14:00:00,9.01,9.01,8.99,8.99,19200.0,9.01,9.01,8.99,8.99,19200.0
2004-06-01 14:30:00,8.99,9.01,8.99,9.01,16400.0,8.99,9.01,8.99,9.01,16400.0
2004-06-01 15:00:00,9.02,9.04,9.02,9.03,30000.0,9.02,9.04,9.02,9.03,30000.0
2004-06-01 15:30:00,9.04,9.24,9.04,9.24,75600.0,9.04,9.24,9.04,9.24,75600.0
2004-06-02 09:30:00,9.25,9.31,9.2,9.24,74000.0,9.25,9.31,9.2,9.24,74000.0
2004-06-02 10:00:00,9.22,9.25,9.22,9.22,46800.0,9.22,9.25,9.22,9.22,46800.0
2004-06-02 10:30:00,9.22,9.22,9.19,9.19,40400.0,9.22,9.22,9.19,9.19,40400.0
2004-06-02 11:00:00,9.19,9.2,9.19,9.2,21200.0,9.19,9.2,9.19,9.2,21200.0
2004-06-02 11:30:00,9.2,9.2,9.19,9.19,29600.0,9.2,9.2,9.19,9.19,29600.0
2004-06-02 12:00:00,9.19,9.2,9.19,9.2,15600.0,9.19,9.2,9.19,9.2,15600.0
2004-06-02 12:30:00,9.2,9.2,9.2,9.2,10000.0,9.2,9.2,9.2,9.2,10000.0
2004-06-02 13:00:00,9.19,9.19,9.19,9.19,10000.0,9.19,9.19,9.19,9.19,10000.0
2004-06-02 13:30:00,9.18,9.18,9.17,9.17,7600.0,9.18,9.18,9.17,9.17,7600.0
2004-06-02 14:00:00,9.16,9.2,9.14,9.2,114800.0,9.16,9.2,9.14,9.2,114800.0
2004-06-02 14:30:00,9.18,9.18,9.15,9.15,15200.0,9.18,9.18,9.15,9.15,15200.0
2004-06-02 15:00:00,9.15,9.16,9.13,9.13,16800.0,9.15,9.16,9.13,9.13,16800.0
2004-06-02 15:30:00,9.13,9.13,9.08,9.08,54800.0,9.13,9.13,9.08,9.08,54800.0
2004-06-03 09:30:00,9.1,9.15,9.08,9.12,32800.0,9.1,9.15,9.08,9.12,32800.0
2004-06-03 10:00:00,9.09,9.1,9.05,9.06,22000.0,9.09,9.1,9.05,9.06,22000.0
2004-06-03 10:30:00,9.05,9.09,9.02,9.02,22400.0,9.05,9.09,9.02,9.02,22400.0
2004-06-03 11:00:00,9.01,9.06,8.98,9.03,48000.0,9.01,9.06,8.98,9.03,48000.0
2004-06-03 11:30:00,9.03,9.16,9.03,9.16,25200.0,9.03,9.16,9.03,9.16,25200.0
2004-06-03 12:00:00,9.16,9.19,9.16,9.19,8400.0,9.16,9.19,9.16,9.19,8400.0
2004-06-03 12:30:00,9.18,9.21,9.18,9.19,12800.0,9.18,9.21,9.18,9.19,12800.0
2004-06-03 13:00:00,9.19,9.19,9.19,9.19,10000.0,9.19,9.19,9.19,9.19,10000.0
2004-06-03 13:30:00,9.16,9.16,9.15,9.15,5600.0,9.16,9.16,9.15,9.15,5600.0
2004-06-03 14:00:00,9.15,9.15,9.08,9.08,33600.0,9.15,9.15,9.08,9.08,33600.0
2004-06-03 14:30:00,9.09,9.13,9.08,9.12,20800.0,9.09,9.13,9.08,9.12,20800.0
2004-06-03 15:00:00,9.12,9.15,9.11,9.14,17200.0,9.12,9.15,9.11,9.14,17200.0
2004-06-03 15:30:00,9.14,9.14,9.06,9.06,66800.0,9.14,9.14,9.06,9.06,66800.0
2004-06-04 09:30:00,9.1,9.18,9.1,9.18,32000.0,9.1,9.18,9.1,9.18,32000.0
2004-06-04 10:00:00,9.18,9.18,9.12,9.13,22000.0,9.18,9.18,9.12,9.13,22000.0
2004-06-04 10:30:00,9.13,9.19,9.12,9.19,28400.0,9.13,9.19,9.12,9.19,28400.0
2004-06-04 11:00:00,9.19,9.25,9.19,9.25,30800.0,9.19,9.25,9.19,9.25,30800.0
2004-06-04 11:30:00,9.26,9.32,9.25,9.31,50000.0,9.26,9.32,9.25,9.31,50000.0
2004-06-04 12:00:00,9.32,9.36,9.32,9.36,21200.0,9.32,9.36,9.32,9.36,21200.0
2004-06-04 12:30:00,9.36,9.36,9.31,9.31,48800.0,9.36,9.36,9.31,9.31,48800.0
2004-06-04 13:00:00,9.31,9.31,9.31,9.31,10000.0,9.31,9.31,9.31,9.31,10000.0
2004-06-04 13:30:00,9.31,9.31,9.29,9.29,5200.0,9.31,9.31,9.29,9.29,5200.0
2004-06-04 14:00:00,9.29,9.29,9.23,9.24,16800.0,9.29,9.29,9.23,9.24,16800.0
2004-06-04 14:30:00,9.24,9.24,9.24,9.24,44000.0,9.24,9.24,9.24,9.24,44000.0
2004-06-04 15:00:00,9.24,9.31,9.24,9.29,52400.0,9.24,9.31,9.24,9.29,52400.0
2004-06-04 15:30:00,9.29,9.29,9.24,9.24,67200.0,9.29,9.29,9.24,9.24,67200.0
2004-06-07 09:30:00,9.3,9.33,9.29,9.31,81600.0,9.3,9.33,9.29,9.31,81600.0
2004-06-07 10:00:00,9.33,9.36,9.31,9.35,24400.0,9.33,9.36,9.31,9.35,24400.0
2004-06-07 10:30:00,9.35,9.41,9.35,9.41,24400.0,9.35,9.41,9.35,9.41,24400.0
2004-06-07 11:00:00,9.41,9.53,9.41,9.48,43600.0,9.41,9.53,9.41,9.48,43600.0
2004-06-07 11:30:00,9.47,9.48,9.45,9.46,20000.0,9.47,9.48,9.45,9.46,20000.0
2004-06-07 12:00:00,9.46,9.47,9.44,9.44,20000.0,9.46,9.47,9.44,9.44,20000.0
2004-06-07 12:30:00,9.44,9.5,9.44,9.49,26000.0,9.44,9.5,9.44,9.49,26000.0
2004-06-07 13:00:00,9.48,9.48,9.45,9.46,17600.0,9.48,9.48,9.45,9.46,17600.0
2004-06-07 13:30:00,9.46,9.47,9.43,9.43,49600.0,9.46,9.47,9.43,9.43,49600.0
2004-06-07 14:00:00,9.43,9.43,9.38,9.38,34400.0,9.43,9.43,9.38,9.38,34400.0
2004-06-07 14:30:00,9.38,9.44,9.38,9.41,41200.0,9.38,9.44,9.38,9.41,41200.0
2004-06-07 15:00:00,9.41,9.43,9.37,9.38,25600.0,9.41,9.43,9.37,9.38,25600.0
2004-06-07 15:30:00,9.38,9.38,9.33,9.34,90800.0,9.38,9.38,9.33,9.34,90800.0
2004-06-08 09:30:00,9.38,9.45,9.38,9.42,25200.0,9.38,9.45,9.38,9.42,25200.0
2004-06-08 10:00:00,9.43,9.43,9.41,9.42,36800.0,9.43,9.43,9.41,9.42,36800.0
2004-06-08 10:30:00,9.42,9.42,9.37,9.4,22000.0,9.42,9.42,9.37,9.4,22000.0
2004-06-08 11:00:00,9.4,9.4,9.37,9.38,27600.0,9.4,9.4,9.37,9.38,27600.0
2004-06-08 11:30:00,9.37,9.38,9.35,9.35,26400.0,9.37,9.38,9.35,9.35,26400.0
2004-06-08 12:00:00,9.36,9.41,9.36,9.39,35600.0,9.36,9.41,9.36,9.39,35600.0
2004-06-08 12:30:00,9.39,9.39,9.35,9.37,35200.0,9.39,9.39,9.35,9.37,35200.0
2004-06-08 13:00:00,9.38,9.4,9.36,9.38,19200.0,9.38,9.4,9.36,9.38,19200.0
2004-06-08 13:30:00,9.37,9.42,9.37,9.42,24000.0,9.37,9.42,9.37,9.42,24000.0
2004-06-08 14:00:00,9.42,9.46,9.38,9.46,29200.0,9.42,9.46,9.38,9.46,29200.0
2004-06-08 14:30:00,9.46,9.46,9.39,9.45,38000.0,9.46,9.46,9.39,9.45,38000.0
2004-06-08 15:00:00,9.44,9.45,9.4,9.45,28000.0,9.44,9.45,9.4,9.45,28000.0
2004-06-08 15:30:00,9.44,9.49,9.43,9.47,42800.0,9.44,9.49,9.43,9.47,42800.0
2004-06-09 09:30:00,9.56,9.58,9.56,9.56,33200.0,9.56,9.58,9.56,9.56,33200.0
2004-06-09 10:00:00,9.56,9.57,9.53,9.56,26000.0,9.56,9.57,9.53,9.56,26000.0
2004-06-09 10:30:00,9.55,9.55,9.47,9.47,22000.0,9.55,9.55,9.47,9.47,22000.0
2004-06-09 11:00:00,9.48,9.49,9.47,9.48,24400.0,9.48,9.49,9.47,9.48,24400.0
2004-06-09 11:30:00,9.47,9.48,9.46,9.47,105200.0,9.47,9.48,9.46,9.47,105200.0
2004-06-09 12:00:00,9.46,9.47,9.41,9.46,55600.0,9.46,9.47,9.41,9.46,55600.0
2004-06-09 12:30:00,9.45,9.46,9.45,9.46,7200.0,9.45,9.46,9.45,9.46,7200.0
2004-06-09 13:00:00,9.46,9.47,9.46,9.47,25600.0,9.46,9.47,9.46,9.47,25600.0
2004-06-09 13:30:00,9.47,9.47,9.45,9.46,24000.0,9.47,9.47,9.45,9.46,24000.0
2004-06-09 14:00:00,9.46,9.46,9.44,9.44,17600.0,9.46,9.46,9.44,9.44,17600.0
2004-06-09 14:30:00,9.44,9.44,9.4,9.4,21600.0,9.44,9.44,9.4,9.4,21600.0
2004-06-09 15:00:00,9.39,9.42,9.36,9.42,30400.0,9.39,9.42,9.36,9.42,30400.0
2004-06-09 15:30:00,9.41,9.41,9.36,9.36,24000.0,9.41,9.41,9.36,9.36,24000.0
2004-06-10 09:30:00,9.39,9.39,9.35,9.35,6800.0,9.39,9.39,9.35,9.35,6800.0
2004-06-10 10:00:00,9.35,9.44,9.35,9.44,6800.0,9.35,9.44,9.35,9.44,6800.0
2004-06-10 10:30:00,9.45,9.45,9.4,9.41,6000.0,9.45,9.45,9.4,9.41,6000.0
2004-06-10 11:00:00,9.41,9.41,9.38,9.38,16000.0,9.41,9.41,9.38,9.38,16000.0
2004-06-10 11:30:00,9.38,9.42,9.36,9.41,77200.0,9.38,9.42,9.36,9.41,77200.0
2004-06-10 12:00:00,9.4,9.4,9.38,9.4,8400.0,9.4,9.4,9.38,9.4,8400.0
2004-06-10 12:30:00,9.4,9.44,9.4,9.44,5600.0,9.4,9.44,9.4,9.44,5600.0
2004-06-10 13:00:00,9.43,9.43,9.39,9.39,12000.0,9.43,9.43,9.39,9.39,12000.0
2004-06-10 13:30:00,9.4,9.4,9.36,9.37,17200.0,9.4,9.4,9.36,9.37,17200.0
2004-06-10 14:00:00,9.37,9.43,9.37,9.39,34400.0,9.37,9.43,9.37,9.39,34400.0
2004-06-10 14:30:00,9.38,9.4,9.38,9.38,12800.0,9.38,9.4,9.38,9.38,12800.0
2004-06-10 15:00:00,9.38,9.38,9.34,9.34,35600.0,9.38,9.38,9.34,9.34,35600.0
2004-06-10 15:30:00,9.37,9.38,9.35,9.35,34400.0,9.37,9.38,9.35,9.35,34400.0
2004-06-14 09:30:00,9.34,9.41,9.33,9.41,42400.0,9.34,9.41,9.33,9.41,42400.0
2004-06-14 10:00:00,9.4,9.43,9.36,9.42,52800.0,9.4,9.43,9.36,9.42,52800.0
2004-06-14 10:30:00,9.43,9.46,9.4,9.4,49600.0,9.43,9.46,9.4,9.4,49600.0
2004-06-14 11:00:00,9.39,9.4,9.36,9.36,105200.0,9.39,9.4,9.36,9.36,105200.0
2004-06-14 11:30:00,9.36,9.38,9.35,9.36,42000.0,9.36,9.38,9.35,9.36,42000.0
2004-06-14 12:00:00,9.35,9.38,9.34,9.36,68000.0,9.35,9.38,9.34,9.36,68000.0
2004-06-14 12:30:00,9.36,9.36,9.35,9.35,9600.0,9.36,9.36,9.35,9.35,9600.0
2004-06-14 13:00:00,9.34,9.35,9.25,9.25,138800.0,9.34,9.35,9.25,9.25,138800.0
2004-06-14 13:30:00,9.26,9.26,9.2,9.21,58400.0,9.26,9.26,9.2,9.21,58400.0
2004-06-14 14:00:00,9.21,9.25,9.21,9.23,20800.0,9.21,9.25,9.21,9.23,20800.0
2004-06-14 14:30:00,9.23,9.23,9.21,9.22,38800.0,9.23,9.23,9.21,9.22,38800.0
2004-06-14 15:00:00,9.22,9.27,9.22,9.27,62000.0,9.22,9.27,9.22,9.27,62000.0
2004-06-14 15:30:00,9.27,9.29,9.25,9.25,54800.0,9.27,9.29,9.25,9.25,54800.0
2004-06-15 09:30:00,9.38,9.38,9.37,9.37,26400.0,9.38,9.38,9.37,9.37,26400.0
2004-06-15 10:00:00,9.37,9.38,9.37,9.38,63200.0,9.37,9.38,9.37,9.38,63200.0
2004-06-15 10:30:00,9.37,9.37,9.3,9.34,26400.0,9.37,9.37,9.3,9.34,26400.0
2004-06-15 11:00:00,9.34,9.34,9.34,9.34,7600.0,9.34,9.34,9.34,9.34,7600.0
2004-06-15 11:30:00,9.34,9.34,9.33,9.34,17600.0,9.34,9.34,9.33,9.34,17600.0
2004-06-15 12:00:00,9.34,9.34,9.28,9.31,26000.0,9.34,9.34,9.28,9.31,26000.0
2004-06-15 12:30:00,9.31,9.31,9.31,9.31,14000.0,9.31,9.31,9.31,9.31,14000.0
2004-06-15 13:00:00,9.31,9.31,9.31,9.31,7200.0,9.31,9.31,9.31,9.31,7200.0
2004-06-15 13:30:00,9.31,9.31,9.3,9.31,50800.0,9.31,9.31,9.3,9.31,50800.0
2004-06-15 14:00:00,9.31,9.31,9.29,9.3,56000.0,9.31,9.31,9.29,9.3,56000.0
2004-06-15 14:30:00,9.31,9.38,9.31,9.38,50000.0,9.31,9.38,9.31,9.38,50000.0
2004-06-15 15:00:00,9.38,9.39,9.35,9.36,712800.0,9.38,9.39,9.35,9.36,712800.0
2004-06-15 15:30:00,9.36,9.41,9.36,9.41,91600.0,9.36,9.41,9.36,9.41,91600.0
2004-06-16 09:30:00,9.44,9.45,9.43,9.43,44400.0,9.44,9.45,9.43,9.43,44400.0
2004-06-16 10:00:00,9.43,9.52,9.43,9.52,110800.0,9.43,9.52,9.43,9.52,110800.0
2004-06-16 10:30:00,9.54,9.54,9.47,9.48,46400.0,9.54,9.54,9.47,9.48,46400.0
2004-06-16 11:00:00,9.49,9.5,9.43,9.43,58400.0,9.49,9.5,9.43,9.43,58400.0
2004-06-16 11:30:00,9.43,9.49,9.43,9.45,33600.0,9.43,9.49,9.43,9.45,33600.0
2004-06-16 12:00:00,9.45,9.5,9.45,9.49,33200.0,9.45,9.5,9.45,9.49,33200.0
2004-06-16 12:30:00,9.49,9.5,9.47,9.49,14800.0,9.49,9.5,9.47,9.49,14800.0
2004-06-16 13:00:00,9.49,9.49,9.47,9.49,20400.0,9.49,9.49,9.47,9.49,20400.0
2004-06-16 13:30:00,9.48,9.49,9.47,9.49,13600.0,9.48,9.49,9.47,9.49,13600.0
2004-06-16 14:00:00,9.49,9.5,9.49,9.5,45200.0,9.49,9.5,9.49,9.5,45200.0
2004-06-16 14:30:00,9.5,9.5,9.47,9.49,26400.0,9.5,9.5,9.47,9.49,26400.0
2004-06-16 15:00:00,9.49,9.5,9.48,9.5,55600.0,9.49,9.5,9.48,9.5,55600.0
2004-06-16 15:30:00,9.5,9.5,9.43,9.5,63600.0,9.5,9.5,9.43,9.5,63600.0
2004-06-17 09:30:00,9.5,9.56,9.45,9.56,26800.0,9.5,9.56,9.45,9.56,26800.0
2004-06-17 10:00:00,9.56,9.65,9.56,9.63,56800.0,9.56,9.65,9.56,9.63,56800.0
2004-06-17 10:30:00,9.63,9.63,9.6,9.62,38000.0,9.63,9.63,9.6,9.62,38000.0
2004-06-17 11:00:00,9.61,9.61,9.59,9.6,23200.0,9.61,9.61,9.59,9.6,23200.0
2004-06-17 11:30:00,9.6,9.62,9.59,9.59,30800.0,9.6,9.62,9.59,9.59,30800.0
2004-06-17 12:00:00,9.58,9.59,9.57,9.58,10400.0,9.58,9.59,9.57,9.58,10400.0
2004-06-17 12:30:00,9.58,9.58,9.55,9.57,18400.0,9.58,9.58,9.55,9.57,18400.0
2004-06-17 13:00:00,9.57,9.63,9.57,9.63,10400.0,9.57,9.63,9.57,9.63,10400.0
2004-06-17 13:30:00,9.62,9.62,9.57,9.58,14800.0,9.62,9.62,9.57,9.58,14800.0
2004-06-17 14:00:00,9.58,9.58,9.52,9.53,41600.0,9.58,9.58,9.52,9.53,41600.0
2004-06-17 14:30:00,9.52,9.53,9.52,9.52,9600.0,9.52,9.53,9.52,9.52,9600.0
2004-06-17 15:00:00,9.52,9.52,9.5,9.5,15600.0,9.52,9.52,9.5,9.5,15600.0
2004-06-17 15:30:00,9.5,9.51,9.5,9.51,39200.0,9.5,9.51,9.5,9.51,39200.0
2004-06-18 09:30:00,9.55,9.55,9.49,9.5,121600.0,9.55,9.55,9.49,9.5,121600.0
2004-06-18 10:00:00,9.49,9.51,9.49,9.5,38000.0,9.49,9.51,9.49,9.5,38000.0
2004-06-18 10:30:00,9.5,9.51,9.47,9.48,21600.0,9.5,9.51,9.47,9.48,21600.0
2004-06-18 11:00:00,9.48,9.5,9.48,9.5,13200.0,9.48,9.5,9.48,9.5,13200.0
2004-06-18 11:30:00,9.5,9.53,9.47,9.5,126400.0,9.5,9.53,9.47,9.5,126400.0
2004-06-18 12:00:00,9.49,9.5,9.49,9.5,14400.0,9.49,9.5,9.49,9.5,14400.0
2004-06-18 12:30:00,9.5,9.5,9.49,9.49,82000.0,9.5,9.5,9.49,9.49,82000.0
2004-06-18 13:00:00,9.49,9.49,9.49,9.49,15200.0,9.49,9.49,9.49,9.49,15200.0
2004-06-18 13:30:00,9.49,9.49,9.48,9.49,7200.0,9.49,9.49,9.48,9.49,7200.0
2004-06-18 14:00:00,9.49,9.49,9.46,9.46,13200.0,9.49,9.49,9.46,9.46,13200.0
2004-06-18 14:30:00,9.46,9.46,9.44,9.44,19200.0,9.46,9.46,9.44,9.44,19200.0
2004-06-18 15:00:00,9.44,9.44,9.42,9.42,20400.0,9.44,9.44,9.42,9.42,20400.0
2004-06-18 15:30:00,9.42,9.44,9.39,9.4,52000.0,9.42,9.44,9.39,9.4,52000.0
2004-06-21 09:30:00,9.4,9.42,9.38,9.41,48000.0,9.4,9.42,9.38,9.41,48000.0
2004-06-21 10:00:00,9.43,9.43,9.41,9.41,26400.0,9.43,9.43,9.41,9.41,26400.0
2004-06-21 10:30:00,9.42,9.43,9.39,9.41,20000.0,9.42,9.43,9.39,9.41,20000.0
2004-06-21 11:00:00,9.41,9.42,9.41,9.42,28400.0,9.41,9.42,9.41,9.42,28400.0
2004-06-21 11:30:00,9.42,9.43,9.38,9.38,19600.0,9.42,9.43,9.38,9.38,19600.0
2004-06-21 12:00:00,9.37,9.38,9.36,9.37,20000.0,9.37,9.38,9.36,9.37,20000.0
2004-06-21 12:30:00,9.37,9.41,9.37,9.41,22000.0,9.37,9.41,9.37,9.41,22000.0
2004-06-21 13:00:00,9.41,9.43,9.4,9.4,30000.0,9.41,9.43,9.4,9.4,30000.0
2004-06-21 13:30:00,9.38,9.4,9.38,9.39,5600.0,9.38,9.4,9.38,9.39,5600.0
2004-06-21 14:00:00,9.39,9.4,9.38,9.38,3600.0,9.39,9.4,9.38,9.38,3600.0
2004-06-21 14:30:00,9.37,9.38,9.29,9.29,19200.0,9.37,9.38,9.29,9.29,19200.0
2004-06-21 15:00:00,9.29,9.29,9.21,9.21,35600.0,9.29,9.29,9.21,9.21,35600.0
2004-06-21 15:30:00,9.21,9.24,9.19,9.21,85200.0,9.21,9.24,9.19,9.21,85200.0
2004-06-22 09:30:00,9.21,9.21,9.1,9.1,60800.0,9.21,9.21,9.1,9.1,60800.0
2004-06-22 10:00:00,9.11,9.12,9.01,9.02,46400.0,9.11,9.12,9.01,9.02,46400.0
2004-06-22 10:30:00,9.02,9.05,8.99,9.05,33600.0,9.02,9.05,8.99,9.05,33600.0
2004-06-22 11:00:00,9.05,9.06,8.94,8.98,53600.0,9.05,9.06,8.94,8.98,53600.0
2004-06-22 11:30:00,8.99,9.02,8.94,8.98,37200.0,8.99,9.02,8.94,8.98,37200.0
2004-06-22 12:00:00,8.99,9.05,8.99,9.05,18000.0,8.99,9.05,8.99,9.05,18000.0
2004-06-22 12:30:00,9.05,9.1,9.05,9.1,28000.0,9.05,9.1,9.05,9.1,28000.0
2004-06-22 13:00:00,9.1,9.1,9.09,9.09,13600.0,9.1,9.1,9.09,9.09,13600.0
2004-06-22 13:30:00,9.09,9.09,9.08,9.09,21200.0,9.09,9.09,9.08,9.09,21200.0
2004-06-22 14:00:00,9.09,9.15,9.09,9.12,54400.0,9.09,9.15,9.09,9.12,54400.0
2004-06-22 14:30:00,9.12,9.25,9.05,9.25,98000.0,9.12,9.25,9.05,9.25,98000.0
2004-06-22 15:00:00,9.25,9.28,9.25,9.26,27200.0,9.25,9.28,9.25,9.26,27200.0
2004-06-22 15:30:00,9.27,9.31,9.27,9.29,66800.0,9.27,9.31,9.27,9.29,66800.0
2004-06-23 09:30:00,9.29,9.31,9.22,9.23,14400.0,9.29,9.31,9.22,9.23,14400.0
2004-06-23 10:00:00,9.22,9.3,9.22,9.3,30800.0,9.22,9.3,9.22,9.3,30800.0
2004-06-23 10:30:00,9.31,9.35,9.31,9.34,47600.0,9.31,9.35,9.31,9.34,47600.0
2004-06-23 11:00:00,9.34,9.34,9.32,9.32,13200.0,9.34,9.34,9.32,9.32,13200.0
2004-06-23 11:30:00,9.32,9.36,9.31,9.36,281200.0,9.32,9.36,9.31,9.36,281200.0
2004-06-23 12:00:00,9.35,9.36,9.32,9.33,22400.0,9.35,9.36,9.32,9.33,22400.0
2004-06-23 12:30:00,9.32,9.33,9.3,9.3,67200.0,9.32,9.33,9.3,9.3,67200.0
2004-06-23 13:00:00,9.3,9.31,9.3,9.3,90000.0,9.3,9.31,9.3,9.3,90000.0
2004-06-23 13:30:00,9.31,9.32,9.31,9.32,4000.0,9.31,9.32,9.31,9.32,4000.0
2004-06-23 14:00:00,9.32,9.33,9.31,9.33,54000.0,9.32,9.33,9.31,9.33,54000.0
2004-06-23 14:30:00,9.32,9.33,9.3,9.3,13600.0,9.32,9.33,9.3,9.3,13600.0
2004-06-23 15:00:00,9.3,9.33,9.3,9.33,20400.0,9.3,9.33,9.3,9.33,20400.0
2004-06-23 15:30:00,9.33,9.33,9.29,9.29,62800.0,9.33,9.33,9.29,9.29,62800.0
2004-06-24 09:30:00,9.3,9.43,9.3,9.42,22800.0,9.3,9.43,9.3,9.42,22800.0
2004-06-24 10:00:00,9.42,9.42,9.4,9.41,16000.0,9.42,9.42,9.4,9.41,16000.0
2004-06-24 10:30:00,9.42,9.43,9.4,9.42,24800.0,9.42,9.43,9.4,9.42,24800.0
2004-06-24 11:00:00,9.42,9.47,9.42,9.46,121200.0,9.42,9.47,9.42,9.46,121200.0
2004-06-24 11:30:00,9.46,9.58,9.46,9.58,48000.0,9.46,9.58,9.46,9.58,48000.0
2004-06-24 12:00:00,9.57,9.63,9.56,9.63,45600.0,9.57,9.63,9.56,9.63,45600.0
2004-06-24 12:30:00,9.63,9.7,9.63,9.68,32000.0,9.63,9.7,9.63,9.68,32000.0
2004-06-24 13:00:00,9.68,9.68,9.53,9.53,30400.0,9.68,9.68,9.53,9.53,30400.0
2004-06-24 13:30:00,9.53,9.56,9.52,9.56,101600.0,9.53,9.56,9.52,9.56,101600.0
2004-06-24 14:00:00,9.56,9.57,9.55,9.56,43600.0,9.56,9.57,9.55,9.56,43600.0
2004-06-24 14:30:00,9.56,9.65,9.56,9.62,41600.0,9.56,9.65,9.56,9.62,41600.0
2004-06-24 15:00:00,9.61,9.61,9.57,9.59,47600.0,9.61,9.61,9.57,9.59,47600.0
2004-06-24 15:30:00,9.58,9.67,9.58,9.67,50800.0,9.58,9.67,9.58,9.67,50800.0
2004-06-25 09:30:00,9.66,9.66,9.65,9.65,15200.0,9.66,9.66,9.65,9.65,15200.0
2004-06-25 10:00:00,9.65,9.65,9.61,9.63,16800.0,9.65,9.65,9.61,9.63,16800.0
2004-06-25 10:30:00,9.63,9.64,9.61,9.61,90800.0,9.63,9.64,9.61,9.61,90800.0
2004-06-25 11:00:00,9.62,9.62,9.6,9.6,24400.0,9.62,9.62,9.6,9.6,24400.0
2004-06-25 11:30:00,9.6,9.65,9.6,9.63,87600.0,9.6,9.65,9.6,9.63,87600.0
2004-06-25 12:00:00,9.63,9.63,9.63,9.63,22400.0,9.63,9.63,9.63,9.63,22400.0
2004-06-25 12:30:00,9.63,9.63,9.63,9.63,7200.0,9.63,9.63,9.63,9.63,7200.0
2004-06-25 13:00:00,9.63,9.63,9.63,9.63,1600.0,9.63,9.63,9.63,9.63,1600.0
2004-06-25 13:30:00,9.63,9.63,9.63,9.63,6000.0,9.63,9.63,9.63,9.63,6000.0
2004-06-25 14:00:00,9.63,9.63,9.6,9.6,25600.0,9.63,9.63,9.6,9.6,25600.0
2004-06-25 14:30:00,9.6,9.65,9.6,9.65,16000.0,9.6,9.65,9.6,9.65,16000.0
2004-06-25 15:00:00,9.65,9.68,9.65,9.65,28400.0,9.65,9.68,9.65,9.65,28400.0
2004-06-25 15:30:00,9.65,9.65,9.58,9.62,44400.0,9.65,9.65,9.58,9.62,44400.0
2004-06-28 09:30:00,9.65,9.65,9.54,9.54,24800.0,9.65,9.65,9.54,9.54,24800.0
2004-06-28 10:00:00,9.54,9.58,9.54,9.56,52000.0,9.54,9.58,9.54,9.56,52000.0
2004-06-28 10:30:00,9.56,9.59,9.56,9.59,24000.0,9.56,9.59,9.56,9.59,24000.0
2004-06-28 11:00:00,9.59,9.6,9.59,9.59,19600.0,9.59,9.6,9.59,9.59,19600.0
2004-06-28 11:30:00,9.59,9.6,9.59,9.59,21200.0,9.59,9.6,9.59,9.59,21200.0
2004-06-28 12:00:00,9.6,9.61,9.59,9.61,16800.0,9.6,9.61,9.59,9.61,16800.0
2004-06-28 12:30:00,9.61,9.61,9.59,9.6,21200.0,9.61,9.61,9.59,9.6,21200.0
2004-06-28 13:00:00,9.6,9.69,9.6,9.68,31200.0,9.6,9.69,9.6,9.68,31200.0
2004-06-28 13:30:00,9.68,9.68,9.63,9.63,9600.0,9.68,9.68,9.63,9.63,9600.0
2004-06-28 14:00:00,9.63,9.64,9.63,9.63,11200.0,9.63,9.64,9.63,9.63,11200.0
2004-06-28 14:30:00,9.63,9.63,9.6,9.6,24400.0,9.63,9.63,9.6,9.6,24400.0
2004-06-28 15:00:00,9.6,9.61,9.52,9.54,41600.0,9.6,9.61,9.52,9.54,41600.0
2004-06-28 15:30:00,9.55,9.65,9.53,9.63,65600.0,9.55,9.65,9.53,9.63,65600.0
2004-06-29 09:30:00,9.63,9.63,9.56,9.56,35200.0,9.63,9.63,9.56,9.56,35200.0
2004-06-29 10:00:00,9.56,9.63,9.55,9.63,101200.0,9.56,9.63,9.55,9.63,101200.0
2004-06-29 10:30:00,9.63,9.68,9.61,9.67,121200.0,9.63,9.68,9.61,9.67,121200.0
2004-06-29 11:00:00,9.67,9.71,9.61,9.64,160000.0,9.67,9.71,9.61,9.64,160000.0
2004-06-29 11:30:00,9.65,9.69,9.61,9.69,91600.0,9.65,9.69,9.61,9.69,91600.0
2004-06-29 12:00:00,9.69,9.69,9.65,9.65,5200.0,9.69,9.69,9.65,9.65,5200.0
2004-06-29 12:30:00,9.64,9.64,9.6,9.6,6800.0,9.64,9.64,9.6,9.6,6800.0
2004-06-29 13:00:00,9.6,9.6,9.59,9.59,15200.0,9.6,9.6,9.59,9.59,15200.0
2004-06-29 13:30:00,9.59,9.62,9.59,9.62,23200.0,9.59,9.62,9.59,9.62,23200.0
2004-06-29 14:00:00,9.62,9.63,9.61,9.63,8800.0,9.62,9.63,9.61,9.63,8800.0
2004-06-29 14:30:00,9.62,9.65,9.62,9.64,20400.0,9.62,9.65,9.62,9.64,20400.0
2004-06-29 15:00:00,9.62,9.63,9.6,9.61,99200.0,9.62,9.63,9.6,9.61,99200.0
2004-06-29 15:30:00,9.61,9.71,9.61,9.71,55600.0,9.61,9.71,9.61,9.71,55600.0
2004-06-30 09:30:00,9.74,9.78,9.71,9.74,24000.0,9.74,9.78,9.71,9.74,24000.0
2004-06-30 10:00:00,9.74,9.74,9.7,9.71,10800.0,9.74,9.74,9.7,9.71,10800.0
2004-06-30 10:30:00,9.71,9.71,9.64,9.65,14000.0,9.71,9.71,9.64,9.65,14000.0
2004-06-30 11:00:00,9.64,9.64,9.61,9.61,18000.0,9.64,9.64,9.61,9.61,18000.0
2004-06-30 11:30:00,9.62,9.63,9.6,9.61,24800.0,9.62,9.63,9.6,9.61,24800.0
2004-06-30 12:00:00,9.61,9.61,9.59,9.6,14400.0,9.61,9.61,9.59,9.6,14400.0
2004-06-30 12:30:00,9.6,9.63,9.59,9.63,37200.0,9.6,9.63,9.59,9.63,37200.0
2004-06-30 13:00:00,9.63,9.63,9.6,9.6,21600.0,9.63,9.63,9.6,9.6,21600.0
2004-06-30 13:30:00,9.59,9.61,9.59,9.61,21200.0,9.59,9.61,9.59,9.61,21200.0
2004-06-30 14:00:00,9.61,9.66,9.6,9.66,9200.0,9.61,9.66,9.6,9.66,9200.0
2004-06-30 14:30:00,9.65,9.72,9.65,9.71,18000.0,9.65,9.72,9.65,9.71,18000.0
2004-06-30 15:00:00,9.7,9.7,9.65,9.66,11600.0,9.7,9.7,9.65,9.66,11600.0
2004-06-30 15:30:00,9.66,9.68,9.62,9.63,63600.0,9.66,9.68,9.62,9.63,63600.0
2004-07-01 09:30:00,9.66,9.71,9.66,9.69,20000.0,9.66,9.71,9.66,9.69,20000.0
2004-07-01 10:00:00,9.71,9.71,9.64,9.64,36000.0,9.71,9.71,9.64,9.64,36000.0
2004-07-01 10:30:00,9.65,9.65,9.6,9.63,94000.0,9.65,9.65,9.6,9.63,94000.0
2004-07-01 11:00:00,9.63,9.63,9.62,9.63,104400.0,9.63,9.63,9.62,9.63,104400.0
2004-07-01 11:30:00,9.63,9.63,9.63,9.63,21200.0,9.63,9.63,9.63,9.63,21200.0
2004-07-01 12:00:00,9.63,9.63,9.63,9.63,20400.0,9.63,9.63,9.63,9.63,20400.0
2004-07-01 12:30:00,9.63,9.63,9.63,9.63,9600.0,9.63,9.63,9.63,9.63,9600.0
2004-07-01 13:00:00,9.63,9.65,9.62,9.63,37600.0,9.63,9.65,9.62,9.63,37600.0
2004-07-01 13:30:00,9.63,9.67,9.63,9.63,10800.0,9.63,9.67,9.63,9.63,10800.0
2004-07-01 14:00:00,9.63,9.65,9.63,9.63,46800.0,9.63,9.65,9.63,9.63,46800.0
2004-07-01 14:30:00,9.63,9.63,9.63,9.63,18400.0,9.63,9.63,9.63,9.63,18400.0
2004-07-01 15:00:00,9.63,9.63,9.63,9.63,21600.0,9.63,9.63,9.63,9.63,21600.0
2004-07-01 15:30:00,9.63,9.69,9.63,9.65,76400.0,9.63,9.69,9.63,9.65,76400.0
2004-07-02 09:30:00,9.65,9.65,9.59,9.59,19200.0,9.65,9.65,9.59,9.59,19200.0
2004-07-02 10:00:00,9.59,9.65,9.59,9.62,66000.0,9.59,9.65,9.59,9.62,66000.0
2004-07-02 10:30:00,9.62,9.62,9.6,9.6,15200.0,9.62,9.62,9.6,9.6,15200.0
2004-07-02 11:00:00,9.6,9.61,9.59,9.6,42400.0,9.6,9.61,9.59,9.6,42400.0
2004-07-02 11:30:00,9.6,9.61,9.59,9.6,36000.0,9.6,9.61,9.59,9.6,36000.0
2004-07-02 12:00:00,9.6,9.61,9.59,9.6,30000.0,9.6,9.61,9.59,9.6,30000.0
2004-07-02 12:30:00,9.61,9.63,9.6,9.62,14000.0,9.61,9.63,9.6,9.62,14000.0
2004-07-02 13:00:00,9.62,9.62,9.61,9.61,18800.0,9.62,9.62,9.61,9.61,18800.0
2004-07-02 13:30:00,9.61,9.63,9.61,9.63,9200.0,9.61,9.63,9.61,9.63,9200.0
2004-07-02 14:00:00,9.63,9.63,9.61,9.63,16400.0,9.63,9.63,9.61,9.63,16400.0
2004-07-02 14:30:00,9.63,9.68,9.63,9.63,149600.0,9.63,9.68,9.63,9.63,149600.0
2004-07-02 15:00:00,9.63,9.78,9.63,9.78,179200.0,9.63,9.78,9.63,9.78,179200.0
2004-07-02 15:30:00,9.79,9.89,9.77,9.89,148800.0,9.79,9.89,9.77,9.89,148800.0
2004-07-06 09:30:00,9.81,9.82,9.63,9.63,118400.0,9.81,9.82,9.63,9.63,118400.0
2004-07-06 10:00:00,9.63,9.65,9.54,9.65,66800.0,9.63,9.65,9.54,9.65,66800.0
2004-07-06 10:30:00,9.65,9.73,9.63,9.69,58400.0,9.65,9.73,9.63,9.69,58400.0
2004-07-06 11:00:00,9.71,9.74,9.62,9.73,90400.0,9.71,9.74,9.62,9.73,90400.0
2004-07-06 11:30:00,9.73,9.73,9.68,9.69,42800.0,9.73,9.73,9.68,9.69,42800.0
2004-07-06 12:00:00,9.69,9.73,9.69,9.73,18000.0,9.69,9.73,9.69,9.73,18000.0
2004-07-06 12:30:00,9.73,9.73,9.72,9.72,4000.0,9.73,9.73,9.72,9.72,4000.0
2004-07-06 13:00:00,9.72,9.72,9.72,9.72,19600.0,9.72,9.72,9.72,9.72,19600.0
2004-07-06 13:30:00,9.72,9.76,9.72,9.74,23600.0,9.72,9.76,9.72,9.74,23600.0
2004-07-06 14:00:00,9.72,9.73,9.72,9.72,28400.0,9.72,9.73,9.72,9.72,28400.0
2004-07-06 14:30:00,9.71,9.76,9.7,9.75,76800.0,9.71,9.76,9.7,9.75,76800.0
2004-07-06 15:00:00,9.76,9.79,9.76,9.76,10400.0,9.76,9.79,9.76,9.76,10400.0
2004-07-06 15:30:00,9.75,9.75,9.7,9.7,49200.0,9.75,9.75,9.7,9.7,49200.0
2004-07-07 09:30:00,9.7,9.71,9.69,9.7,27600.0,9.7,9.71,9.69,9.7,27600.0
2004-07-07 10:00:00,9.7,9.72,9.65,9.67,21600.0,9.7,9.72,9.65,9.67,21600.0
2004-07-07 10:30:00,9.67,9.78,9.67,9.72,83200.0,9.67,9.78,9.67,9.72,83200.0
2004-07-07 11:00:00,9.72,9.73,9.7,9.71,10000.0,9.72,9.73,9.7,9.71,10000.0
2004-07-07 11:30:00,9.71,9.72,9.71,9.71,19600.0,9.71,9.72,9.71,9.71,19600.0
2004-07-07 12:00:00,9.72,9.72,9.71,9.72,8400.0,9.72,9.72,9.71,9.72,8400.0
2004-07-07 12:30:00,9.72,9.72,9.71,9.72,7200.0,9.72,9.72,9.71,9.72,7200.0
2004-07-07 13:00:00,9.72,9.74,9.72,9.74,8800.0,9.72,9.74,9.72,9.74,8800.0
2004-07-07 13:30:00,9.73,9.73,9.71,9.71,24000.0,9.73,9.73,9.71,9.71,24000.0
2004-07-07 14:00:00,9.71,9.74,9.71,9.73,14400.0,9.71,9.74,9.71,9.73,14400.0
2004-07-07 14:30:00,9.73,9.74,9.72,9.72,12000.0,9.73,9.74,9.72,9.72,12000.0
2004-07-07 15:00:00,9.71,9.71,9.69,9.69,98800.0,9.71,9.71,9.69,9.69,98800.0
2004-07-07 15:30:00,9.69,9.71,9.69,9.7,134000.0,9.69,9.71,9.69,9.7,134000.0
2004-07-08 09:30:00,9.69,9.69,9.65,9.65,251600.0,9.69,9.69,9.65,9.65,251600.0
2004-07-08 10:00:00,9.65,9.66,9.61,9.61,83600.0,9.65,9.66,9.61,9.61,83600.0
2004-07-08 10:30:00,9.61,9.62,9.59,9.62,41200.0,9.61,9.62,9.59,9.62,41200.0
2004-07-08 11:00:00,9.62,9.63,9.6,9.62,27600.0,9.62,9.63,9.6,9.62,27600.0
2004-07-08 11:30:00,9.62,9.64,9.62,9.64,12400.0,9.62,9.64,9.62,9.64,12400.0
2004-07-08 12:00:00,9.63,9.63,9.61,9.61,6800.0,9.63,9.63,9.61,9.61,6800.0
2004-07-08 12:30:00,9.6,9.6,9.58,9.58,18000.0,9.6,9.6,9.58,9.58,18000.0
2004-07-08 13:00:00,9.59,9.66,9.59,9.62,84800.0,9.59,9.66,9.59,9.62,84800.0
2004-07-08 13:30:00,9.59,9.6,9.55,9.55,6400.0,9.59,9.6,9.55,9.55,6400.0
2004-07-08 14:00:00,9.55,9.55,9.53,9.54,26400.0,9.55,9.55,9.53,9.54,26400.0
2004-07-08 14:30:00,9.54,9.54,9.51,9.51,16800.0,9.54,9.54,9.51,9.51,16800.0
2004-07-08 15:00:00,9.51,9.52,9.34,9.38,140800.0,9.51,9.52,9.34,9.38,140800.0
2004-07-08 15:30:00,9.38,9.38,9.21,9.21,77200.0,9.38,9.38,9.21,9.21,77200.0
2004-07-09 09:30:00,9.22,9.33,9.22,9.3,59600.0,9.22,9.33,9.22,9.3,59600.0
2004-07-09 10:00:00,9.29,9.3,9.25,9.3,34000.0,9.29,9.3,9.25,9.3,34000.0
2004-07-09 10:30:00,9.3,9.3,9.27,9.28,9600.0,9.3,9.3,9.27,9.28,9600.0
2004-07-09 11:00:00,9.28,9.31,9.28,9.31,13200.0,9.28,9.31,9.28,9.31,13200.0
2004-07-09 11:30:00,9.33,9.34,9.3,9.31,12800.0,9.33,9.34,9.3,9.31,12800.0
2004-07-09 12:00:00,9.31,9.31,9.29,9.29,12000.0,9.31,9.31,9.29,9.29,12000.0
2004-07-09 12:30:00,9.29,9.3,9.29,9.3,29200.0,9.29,9.3,9.29,9.3,29200.0
2004-07-09 13:00:00,9.3,9.3,9.3,9.3,5200.0,9.3,9.3,9.3,9.3,5200.0
2004-07-09 13:30:00,9.3,9.3,9.28,9.3,19200.0,9.3,9.3,9.28,9.3,19200.0
2004-07-09 14:00:00,9.3,9.3,9.29,9.3,3200.0,9.3,9.3,9.29,9.3,3200.0
2004-07-09 14:30:00,9.3,9.3,9.27,9.27,12400.0,9.3,9.3,9.27,9.27,12400.0
2004-07-09 15:00:00,9.26,9.3,9.19,9.29,76800.0,9.26,9.3,9.19,9.29,76800.0
2004-07-09 15:30:00,9.29,9.31,9.29,9.3,14400.0,9.29,9.31,9.29,9.3,14400.0
2004-07-13 09:30:00,9.43,9.46,9.41,9.45,15200.0,9.43,9.46,9.41,9.45,15200.0
2004-07-13 10:00:00,9.44,9.44,9.38,9.38,24400.0,9.44,9.44,9.38,9.38,24400.0
2004-07-13 10:30:00,9.38,9.38,9.37,9.37,44800.0,9.38,9.38,9.37,9.37,44800.0
2004-07-13 11:00:00,9.37,9.37,9.32,9.34,53600.0,9.37,9.37,9.32,9.34,53600.0
2004-07-13 11:30:00,9.34,9.35,9.34,9.34,25600.0,9.34,9.35,9.34,9.34,25600.0
2004-07-13 12:00:00,9.35,9.37,9.35,9.37,23600.0,9.35,9.37,9.35,9.37,23600.0
2004-07-13 12:30:00,9.37,9.39,9.37,9.38,24400.0,9.37,9.39,9.37,9.38,24400.0
2004-07-13 13:00:00,9.38,9.38,9.34,9.38,178000.0,9.38,9.38,9.34,9.38,178000.0
2004-07-13 13:30:00,9.37,9.42,9.37,9.41,88000.0,9.37,9.42,9.37,9.41,88000.0
2004-07-13 14:00:00,9.41,9.47,9.4,9.45,80800.0,9.41,9.47,9.4,9.45,80800.0
2004-07-13 14:30:00,9.46,9.49,9.46,9.48,43200.0,9.46,9.49,9.46,9.48,43200.0
2004-07-13 15:00:00,9.48,9.52,9.47,9.52,42800.0,9.48,9.52,9.47,9.52,42800.0
2004-07-13 15:30:00,9.53,9.53,9.38,9.38,99600.0,9.53,9.53,9.38,9.38,99600.0
2004-07-14 09:30:00,9.35,9.35,9.31,9.35,18800.0,9.35,9.35,9.31,9.35,18800.0
2004-07-14 10:00:00,9.35,9.44,9.35,9.44,18000.0,9.35,9.44,9.35,9.44,18000.0
2004-07-14 10:30:00,9.44,9.44,9.42,9.44,21600.0,9.44,9.44,9.42,9.44,21600.0
2004-07-14 11:00:00,9.45,9.56,9.45,9.55,24400.0,9.45,9.56,9.45,9.55,24400.0
2004-07-14 11:30:00,9.55,9.55,9.49,9.5,38400.0,9.55,9.55,9.49,9.5,38400.0
2004-07-14 12:00:00,9.5,9.51,9.49,9.5,12800.0,9.5,9.51,9.49,9.5,12800.0
2004-07-14 12:30:00,9.52,9.52,9.49,9.5,55200.0,9.52,9.52,9.49,9.5,55200.0
2004-07-14 13:00:00,9.5,9.5,9.41,9.42,13200.0,9.5,9.5,9.41,9.42,13200.0
2004-07-14 13:30:00,9.4,9.43,9.39,9.43,11200.0,9.4,9.43,9.39,9.43,11200.0
2004-07-14 14:00:00,9.45,9.5,9.44,9.46,26400.0,9.45,9.5,9.44,9.46,26400.0
2004-07-14 14:30:00,9.46,9.49,9.45,9.45,25600.0,9.46,9.49,9.45,9.45,25600.0
2004-07-14 15:00:00,9.46,9.49,9.45,9.48,18400.0,9.46,9.49,9.45,9.48,18400.0
2004-07-14 15:30:00,9.48,9.56,9.48,9.56,80000.0,9.48,9.56,9.48,9.56,80000.0
2004-07-15 09:30:00,9.55,9.59,9.55,9.59,13600.0,9.55,9.59,9.55,9.59,13600.0
2004-07-15 10:00:00,9.59,9.59,9.52,9.52,18400.0,9.59,9.59,9.52,9.52,18400.0
2004-07-15 10:30:00,9.52,9.53,9.52,9.52,28800.0,9.52,9.53,9.52,9.52,28800.0
2004-07-15 11:00:00,9.51,9.51,9.5,9.5,18000.0,9.51,9.51,9.5,9.5,18000.0
2004-07-15 11:30:00,9.5,9.52,9.5,9.51,15200.0,9.5,9.52,9.5,9.51,15200.0
2004-07-15 12:00:00,9.51,9.51,9.51,9.51,23600.0,9.51,9.51,9.51,9.51,23600.0
2004-07-15 12:30:00,9.51,9.53,9.51,9.53,47600.0,9.51,9.53,9.51,9.53,47600.0
2004-07-15 13:00:00,9.53,9.54,9.53,9.54,3600.0,9.53,9.54,9.53,9.54,3600.0
2004-07-15 13:30:00,9.54,9.56,9.53,9.55,21600.0,9.54,9.56,9.53,9.55,21600.0
2004-07-15 14:00:00,9.55,9.55,9.55,9.55,1200.0,9.55,9.55,9.55,9.55,1200.0
2004-07-15 14:30:00,9.55,9.55,9.54,9.54,9200.0,9.55,9.55,9.54,9.54,9200.0
2004-07-15 15:00:00,9.54,9.58,9.54,9.58,47200.0,9.54,9.58,9.54,9.58,47200.0
2004-07-15 15:30:00,9.58,9.58,9.55,9.55,23600.0,9.58,9.58,9.55,9.55,23600.0
2004-07-16 09:30:00,9.56,9.64,9.56,9.64,36800.0,9.56,9.64,9.56,9.64,36800.0
2004-07-16 10:00:00,9.64,9.68,9.64,9.67,117600.0,9.64,9.68,9.64,9.67,117600.0
2004-07-16 10:30:00,9.67,9.77,9.65,9.74,56800.0,9.67,9.77,9.65,9.74,56800.0
2004-07-16 11:00:00,9.74,9.75,9.72,9.74,27600.0,9.74,9.75,9.72,9.74,27600.0
2004-07-16 11:30:00,9.74,9.78,9.74,9.76,29600.0,9.74,9.78,9.74,9.76,29600.0
2004-07-16 12:00:00,9.76,9.76,9.76,9.76,17200.0,9.76,9.76,9.76,9.76,17200.0
2004-07-16 12:30:00,9.76,9.78,9.76,9.77,8800.0,9.76,9.78,9.76,9.77,8800.0
2004-07-16 13:00:00,9.77,9.78,9.77,9.77,16800.0,9.77,9.78,9.77,9.77,16800.0
2004-07-16 13:30:00,9.77,9.77,9.75,9.77,48000.0,9.77,9.77,9.75,9.77,48000.0
2004-07-16 14:00:00,9.76,9.76,9.72,9.72,15200.0,9.76,9.76,9.72,9.72,15200.0
2004-07-16 14:30:00,9.71,9.73,9.71,9.72,52000.0,9.71,9.73,9.71,9.72,52000.0
2004-07-16 15:00:00,9.72,9.74,9.71,9.74,21200.0,9.72,9.74,9.71,9.74,21200.0
2004-07-16 15:30:00,9.74,9.75,9.73,9.75,98000.0,9.74,9.75,9.73,9.75,98000.0
2004-07-19 09:30:00,9.75,9.75,9.71,9.72,16800.0,9.75,9.75,9.71,9.72,16800.0
2004-07-19 10:00:00,9.72,9.78,9.72,9.75,52400.0,9.72,9.78,9.72,9.75,52400.0
2004-07-19 10:30:00,9.75,9.75,9.74,9.75,20000.0,9.75,9.75,9.74,9.75,20000.0
2004-07-19 11:00:00,9.75,9.75,9.74,9.74,21200.0,9.75,9.75,9.74,9.74,21200.0
2004-07-19 11:30:00,9.74,9.74,9.74,9.74,25200.0,9.74,9.74,9.74,9.74,25200.0
2004-07-19 12:00:00,9.74,9.74,9.73,9.74,21600.0,9.74,9.74,9.73,9.74,21600.0
2004-07-19 12:30:00,9.73,9.74,9.73,9.74,18000.0,9.73,9.74,9.73,9.74,18000.0
2004-07-19 13:00:00,9.74,9.74,9.68,9.69,136400.0,9.74,9.74,9.68,9.69,136400.0
2004-07-19 13:30:00,9.69,9.69,9.58,9.6,111200.0,9.69,9.69,9.58,9.6,111200.0
2004-07-19 14:00:00,9.6,9.67,9.6,9.67,26000.0,9.6,9.67,9.6,9.67,26000.0
2004-07-19 14:30:00,9.66,9.71,9.66,9.71,27200.0,9.66,9.71,9.66,9.71,27200.0
2004-07-19 15:00:00,9.71,9.71,9.71,9.71,14400.0,9.71,9.71,9.71,9.71,14400.0
2004-07-19 15:30:00,9.71,9.71,9.69,9.69,15200.0,9.71,9.71,9.69,9.69,15200.0
2004-07-20 09:30:00,9.7,9.7,9.68,9.68,15200.0,9.7,9.7,9.68,9.68,15200.0
2004-07-20 10:00:00,9.68,9.68,9.68,9.68,49600.0,9.68,9.68,9.68,9.68,49600.0
2004-07-20 10:30:00,9.68,9.69,9.67,9.68,24000.0,9.68,9.69,9.67,9.68,24000.0
2004-07-20 11:00:00,9.68,9.7,9.68,9.69,144400.0,9.68,9.7,9.68,9.69,144400.0
2004-07-20 11:30:00,9.68,9.68,9.63,9.63,43600.0,9.68,9.68,9.63,9.63,43600.0
2004-07-20 12:00:00,9.63,9.64,9.62,9.63,38800.0,9.63,9.64,9.62,9.63,38800.0
2004-07-20 12:30:00,9.63,9.65,9.62,9.63,11200.0,9.63,9.65,9.62,9.63,11200.0
2004-07-20 13:00:00,9.62,9.63,9.61,9.63,8800.0,9.62,9.63,9.61,9.63,8800.0
2004-07-20 13:30:00,9.62,9.63,9.62,9.63,20400.0,9.62,9.63,9.62,9.63,20400.0
2004-07-20 14:00:00,9.63,9.63,9.61,9.63,20400.0,9.63,9.63,9.61,9.63,20400.0
2004-07-20 14:30:00,9.62,9.63,9.61,9.62,19600.0,9.62,9.63,9.61,9.62,19600.0
2004-07-20 15:00:00,9.62,9.64,9.6,9.63,33200.0,9.62,9.64,9.6,9.63,33200.0
2004-07-20 15:30:00,9.63,9.64,9.61,9.63,26400.0,9.63,9.64,9.61,9.63,26400.0
2004-07-21 09:30:00,9.64,9.64,9.59,9.59,17200.0,9.64,9.64,9.59,9.59,17200.0
2004-07-21 10:00:00,9.58,9.65,9.57,9.63,54800.0,9.58,9.65,9.57,9.63,54800.0
2004-07-21 10:30:00,9.63,9.63,9.63,9.63,14000.0,9.63,9.63,9.63,9.63,14000.0
2004-07-21 11:00:00,9.63,9.63,9.6,9.62,41600.0,9.63,9.63,9.6,9.62,41600.0
2004-07-21 11:30:00,9.62,9.62,9.62,9.62,28400.0,9.62,9.62,9.62,9.62,28400.0
2004-07-21 12:00:00,9.62,9.62,9.61,9.61,20000.0,9.62,9.62,9.61,9.61,20000.0
2004-07-21 12:30:00,9.6,9.6,9.55,9.55,12800.0,9.6,9.6,9.55,9.55,12800.0
2004-07-21 13:00:00,9.55,9.55,9.53,9.53,13200.0,9.55,9.55,9.53,9.53,13200.0
2004-07-21 13:30:00,9.55,9.55,9.53,9.55,21200.0,9.55,9.55,9.53,9.55,21200.0
2004-07-21 14:00:00,9.54,9.54,9.49,9.49,11200.0,9.54,9.54,9.49,9.49,11200.0
2004-07-21 14:30:00,9.49,9.49,9.44,9.44,28800.0,9.49,9.49,9.44,9.44,28800.0
2004-07-21 15:00:00,9.43,9.43,9.42,9.42,24400.0,9.43,9.43,9.42,9.42,24400.0
2004-07-21 15:30:00,9.43,9.43,9.4,9.4,41600.0,9.43,9.43,9.4,9.4,41600.0
2004-07-22 09:30:00,9.4,9.4,9.35,9.36,9200.0,9.4,9.4,9.35,9.36,9200.0
2004-07-22 10:00:00,9.35,9.35,9.33,9.33,8400.0,9.35,9.35,9.33,9.33,8400.0
2004-07-22 10:30:00,9.33,9.33,9.31,9.31,96000.0,9.33,9.33,9.31,9.31,96000.0
2004-07-22 11:00:00,9.31,9.31,9.28,9.29,67600.0,9.31,9.31,9.28,9.29,67600.0
2004-07-22 11:30:00,9.29,9.29,9.25,9.26,13200.0,9.29,9.29,9.25,9.26,13200.0
2004-07-22 12:00:00,9.27,9.29,9.27,9.27,14800.0,9.27,9.29,9.27,9.27,14800.0
2004-07-22 12:30:00,9.28,9.28,9.26,9.26,22000.0,9.28,9.28,9.26,9.26,22000.0
2004-07-22 13:00:00,9.27,9.29,9.27,9.27,10400.0,9.27,9.29,9.27,9.27,10400.0
2004-07-22 13:30:00,9.27,9.28,9.27,9.28,7600.0,9.27,9.28,9.27,9.28,7600.0
2004-07-22 14:00:00,9.28,9.31,9.28,9.29,12400.0,9.28,9.31,9.28,9.29,12400.0
2004-07-22 14:30:00,9.29,9.29,9.27,9.27,29200.0,9.29,9.29,9.27,9.27,29200.0
2004-07-22 15:00:00,9.27,9.3,9.27,9.3,16800.0,9.27,9.3,9.27,9.3,16800.0
2004-07-22 15:30:00,9.3,9.3,9.24,9.24,131600.0,9.3,9.3,9.24,9.24,131600.0
2004-07-23 09:30:00,9.24,9.24,9.18,9.18,23600.0,9.24,9.24,9.18,9.18,23600.0
2004-07-23 10:00:00,9.17,9.23,9.17,9.21,20400.0,9.17,9.23,9.17,9.21,20400.0
2004-07-23 10:30:00,9.2,9.22,9.15,9.18,25200.0,9.2,9.22,9.15,9.18,25200.0
2004-07-23 11:00:00,9.18,9.19,9.17,9.18,116000.0,9.18,9.19,9.17,9.18,116000.0
2004-07-23 11:30:00,9.17,9.18,9.17,9.18,299600.0,9.17,9.18,9.17,9.18,299600.0
2004-07-23 12:00:00,9.17,9.18,9.15,9.15,8000.0,9.17,9.18,9.15,9.15,8000.0
2004-07-23 12:30:00,9.15,9.16,9.15,9.16,9200.0,9.15,9.16,9.15,9.16,9200.0
2004-07-23 13:00:00,9.16,9.16,9.16,9.16,6800.0,9.16,9.16,9.16,9.16,6800.0
2004-07-23 13:30:00,9.16,9.16,9.13,9.13,29600.0,9.16,9.16,9.13,9.13,29600.0
2004-07-23 14:00:00,9.13,9.13,9.09,9.09,66800.0,9.13,9.13,9.09,9.09,66800.0
2004-07-23 14:30:00,9.09,9.11,9.06,9.11,21600.0,9.09,9.11,9.06,9.11,21600.0
2004-07-23 15:00:00,9.1,9.11,9.1,9.11,21600.0,9.1,9.11,9.1,9.11,21600.0
2004-07-23 15:30:00,9.13,9.13,9.05,9.05,19200.0,9.13,9.13,9.05,9.05,19200.0
2004-07-26 09:30:00,9.11,9.15,9.1,9.11,61200.0,9.11,9.15,9.1,9.11,61200.0
2004-07-26 10:00:00,9.11,9.11,8.99,9.04,38400.0,9.11,9.11,8.99,9.04,38400.0
2004-07-26 10:30:00,9.0,9.05,8.97,8.99,40000.0,9.0,9.05,8.97,8.99,40000.0
2004-07-26 11:00:00,8.99,8.99,8.95,8.96,29200.0,8.99,8.99,8.95,8.96,29200.0
2004-07-26 11:30:00,8.96,8.99,8.9,8.99,37600.0,8.96,8.99,8.9,8.99,37600.0
2004-07-26 12:00:00,8.99,8.99,8.97,8.98,46000.0,8.99,8.99,8.97,8.98,46000.0
2004-07-26 12:30:00,8.98,8.98,8.96,8.96,10400.0,8.98,8.98,8.96,8.96,10400.0
2004-07-26 13:00:00,8.95,8.95,8.94,8.94,12000.0,8.95,8.95,8.94,8.94,12000.0
2004-07-26 13:30:00,8.94,8.95,8.93,8.93,20000.0,8.94,8.95,8.93,8.93,20000.0
2004-07-26 14:00:00,8.92,8.92,8.83,8.9,158400.0,8.92,8.92,8.83,8.9,158400.0
2004-07-26 14:30:00,8.9,8.91,8.87,8.9,49600.0,8.9,8.91,8.87,8.9,49600.0
2004-07-26 15:00:00,8.9,8.96,8.9,8.96,48800.0,8.9,8.96,8.9,8.96,48800.0
2004-07-26 15:30:00,8.97,9.01,8.9,8.93,104000.0,8.97,9.01,8.9,8.93,104000.0
2004-07-27 09:30:00,9.25,9.6,9.25,9.28,310800.0,9.25,9.6,9.25,9.28,310800.0
2004-07-27 10:00:00,9.28,9.43,9.28,9.4,161600.0,9.28,9.43,9.28,9.4,161600.0
2004-07-27 10:30:00,9.4,9.4,9.36,9.36,92800.0,9.4,9.4,9.36,9.36,92800.0
2004-07-27 11:00:00,9.36,9.38,9.35,9.38,60800.0,9.36,9.38,9.35,9.38,60800.0
2004-07-27 11:30:00,9.38,9.57,9.38,9.57,153600.0,9.38,9.57,9.38,9.57,153600.0
2004-07-27 12:00:00,9.58,9.61,9.53,9.6,66400.0,9.58,9.61,9.53,9.6,66400.0
2004-07-27 12:30:00,9.58,9.61,9.54,9.57,66400.0,9.58,9.61,9.54,9.57,66400.0
2004-07-27 13:00:00,9.57,9.62,9.57,9.6,52800.0,9.57,9.62,9.57,9.6,52800.0
2004-07-27 13:30:00,9.6,9.6,9.57,9.58,56800.0,9.6,9.6,9.57,9.58,56800.0
2004-07-27 14:00:00,9.56,9.56,9.46,9.47,85200.0,9.56,9.56,9.46,9.47,85200.0
2004-07-27 14:30:00,9.47,9.47,9.46,9.46,100400.0,9.47,9.47,9.46,9.46,100400.0
2004-07-27 15:00:00,9.46,9.55,9.46,9.55,188000.0,9.46,9.55,9.46,9.55,188000.0
2004-07-27 15:30:00,9.54,9.55,9.49,9.49,115600.0,9.54,9.55,9.49,9.49,115600.0
2004-07-28 09:30:00,9.49,9.49,9.44,9.45,26800.0,9.49,9.49,9.44,9.45,26800.0
2004-07-28 10:00:00,9.45,9.45,9.38,9.38,63600.0,9.45,9.45,9.38,9.38,63600.0
2004-07-28 10:30:00,9.38,9.42,9.38,9.42,19600.0,9.38,9.42,9.38,9.42,19600.0
2004-07-28 11:00:00,9.42,9.55,9.42,9.54,48800.0,9.42,9.55,9.42,9.54,48800.0
2004-07-28 11:30:00,9.54,9.54,9.54,9.54,13200.0,9.54,9.54,9.54,9.54,13200.0
2004-07-28 12:00:00,9.54,9.54,9.53,9.54,12800.0,9.54,9.54,9.53,9.54,12800.0
2004-07-28 12:30:00,9.53,9.53,9.51,9.51,10400.0,9.53,9.53,9.51,9.51,10400.0
2004-07-28 13:00:00,9.5,9.5,9.5,9.5,6000.0,9.5,9.5,9.5,9.5,6000.0
2004-07-28 13:30:00,9.5,9.54,9.5,9.53,19600.0,9.5,9.54,9.5,9.53,19600.0
2004-07-28 14:00:00,9.52,9.59,9.51,9.59,52000.0,9.52,9.59,9.51,9.59,52000.0
2004-07-28 14:30:00,9.59,9.61,9.58,9.6,157200.0,9.59,9.61,9.58,9.6,157200.0
2004-07-28 15:00:00,9.6,9.65,9.6,9.63,222000.0,9.6,9.65,9.6,9.63,222000.0
2004-07-28 15:30:00,9.64,9.69,9.6,9.6,220800.0,9.64,9.69,9.6,9.6,220800.0
2004-07-29 09:30:00,9.59,9.66,9.59,9.66,125600.0,9.59,9.66,9.59,9.66,125600.0
2004-07-29 10:00:00,9.66,9.69,9.64,9.67,51200.0,9.66,9.69,9.64,9.67,51200.0
2004-07-29 10:30:00,9.66,9.69,9.64,9.66,26400.0,9.66,9.69,9.64,9.66,26400.0
2004-07-29 11:00:00,9.65,9.68,9.65,9.66,21200.0,9.65,9.68,9.65,9.66,21200.0
2004-07-29 11:30:00,9.65,9.68,9.65,9.65,14800.0,9.65,9.68,9.65,9.65,14800.0
2004-07-29 12:00:00,9.66,9.69,9.66,9.69,16000.0,9.66,9.69,9.66,9.69,16000.0
2004-07-29 12:30:00,9.68,9.69,9.68,9.68,16000.0,9.68,9.69,9.68,9.68,16000.0
2004-07-29 13:00:00,9.68,9.69,9.68,9.69,221600.0,9.68,9.69,9.68,9.69,221600.0
2004-07-29 13:30:00,9.69,9.69,9.67,9.68,48400.0,9.69,9.69,9.67,9.68,48400.0
2004-07-29 14:00:00,9.66,9.69,9.66,9.69,48800.0,9.66,9.69,9.66,9.69,48800.0
2004-07-29 14:30:00,9.69,9.74,9.68,9.74,120800.0,9.69,9.74,9.68,9.74,120800.0
2004-07-29 15:00:00,9.74,9.79,9.74,9.78,125600.0,9.74,9.79,9.74,9.78,125600.0
2004-07-29 15:30:00,9.78,9.84,9.76,9.84,90800.0,9.78,9.84,9.76,9.84,90800.0
2004-07-30 09:30:00,9.8,9.83,9.78,9.81,9600.0,9.8,9.83,9.78,9.81,9600.0
2004-07-30 10:00:00,9.81,9.81,9.75,9.75,25200.0,9.81,9.81,9.75,9.75,25200.0
2004-07-30 10:30:00,9.75,9.76,9.75,9.75,28000.0,9.75,9.76,9.75,9.75,28000.0
2004-07-30 11:00:00,9.75,9.75,9.73,9.73,6800.0,9.75,9.75,9.73,9.73,6800.0
2004-07-30 11:30:00,9.72,9.72,9.69,9.69,40000.0,9.72,9.72,9.69,9.69,40000.0
2004-07-30 12:00:00,9.69,9.69,9.67,9.69,15600.0,9.69,9.69,9.67,9.69,15600.0
2004-07-30 12:30:00,9.7,9.7,9.68,9.7,13200.0,9.7,9.7,9.68,9.7,13200.0
2004-07-30 13:00:00,9.7,9.74,9.7,9.72,14000.0,9.7,9.74,9.7,9.72,14000.0
2004-07-30 13:30:00,9.71,9.74,9.7,9.74,25200.0,9.71,9.74,9.7,9.74,25200.0
2004-07-30 14:00:00,9.74,9.81,9.74,9.81,31200.0,9.74,9.81,9.74,9.81,31200.0
2004-07-30 14:30:00,9.8,9.81,9.73,9.73,24800.0,9.8,9.81,9.73,9.73,24800.0
2004-07-30 15:00:00,9.74,9.76,9.68,9.68,30400.0,9.74,9.76,9.68,9.68,30400.0
2004-07-30 15:30:00,9.68,9.74,9.68,9.74,32400.0,9.68,9.74,9.68,9.74,32400.0
2004-08-02 09:30:00,9.72,9.72,9.7,9.7,20800.0,9.72,9.72,9.7,9.7,20800.0
2004-08-02 10:00:00,9.7,9.71,9.6,9.63,22800.0,9.7,9.71,9.6,9.63,22800.0
2004-08-02 10:30:00,9.63,9.69,9.63,9.65,25600.0,9.63,9.69,9.63,9.65,25600.0
2004-08-02 11:00:00,9.65,9.65,9.65,9.65,5600.0,9.65,9.65,9.65,9.65,5600.0
2004-08-02 11:30:00,9.65,9.65,9.65,9.65,1200.0,9.65,9.65,9.65,9.65,1200.0
2004-08-02 12:00:00,9.65,9.65,9.61,9.61,8400.0,9.65,9.65,9.61,9.61,8400.0
2004-08-02 12:30:00,9.61,9.61,9.58,9.58,14800.0,9.61,9.61,9.58,9.58,14800.0
2004-08-02 13:00:00,9.58,9.58,9.58,9.58,20800.0,9.58,9.58,9.58,9.58,20800.0
2004-08-02 13:30:00,9.58,9.61,9.58,9.6,41200.0,9.58,9.61,9.58,9.6,41200.0
2004-08-02 14:00:00,9.6,9.6,9.59,9.59,13200.0,9.6,9.6,9.59,9.59,13200.0
2004-08-02 14:30:00,9.59,9.59,9.53,9.53,27200.0,9.59,9.59,9.53,9.53,27200.0
2004-08-02 15:00:00,9.53,9.53,9.4,9.43,134800.0,9.53,9.53,9.4,9.43,134800.0
2004-08-02 15:30:00,9.43,9.5,9.4,9.49,98800.0,9.43,9.5,9.4,9.49,98800.0
2004-08-03 09:30:00,9.47,9.53,9.45,9.5,51200.0,9.47,9.53,9.45,9.5,51200.0
2004-08-03 10:00:00,9.51,9.53,9.44,9.44,66800.0,9.51,9.53,9.44,9.44,66800.0
2004-08-03 10:30:00,9.43,9.43,9.4,9.41,41600.0,9.43,9.43,9.4,9.41,41600.0
2004-08-03 11:00:00,9.41,9.47,9.4,9.47,41200.0,9.41,9.47,9.4,9.47,41200.0
2004-08-03 11:30:00,9.47,9.47,9.46,9.47,51600.0,9.47,9.47,9.46,9.47,51600.0
2004-08-03 12:00:00,9.47,9.52,9.47,9.52,25200.0,9.47,9.52,9.47,9.52,25200.0
2004-08-03 12:30:00,9.52,9.53,9.51,9.53,12000.0,9.52,9.53,9.51,9.53,12000.0
2004-08-03 13:00:00,9.53,9.54,9.52,9.53,8800.0,9.53,9.54,9.52,9.53,8800.0
2004-08-03 13:30:00,9.53,9.61,9.53,9.59,41600.0,9.53,9.61,9.53,9.59,41600.0
2004-08-03 14:00:00,9.59,9.59,9.5,9.5,48000.0,9.59,9.59,9.5,9.5,48000.0
2004-08-03 14:30:00,9.5,9.5,9.5,9.5,33600.0,9.5,9.5,9.5,9.5,33600.0
2004-08-03 15:00:00,9.5,9.51,9.5,9.51,33600.0,9.5,9.51,9.5,9.51,33600.0
2004-08-03 15:30:00,9.53,9.56,9.5,9.5,84800.0,9.53,9.56,9.5,9.5,84800.0
2004-08-04 09:30:00,9.52,9.52,9.46,9.46,18800.0,9.52,9.52,9.46,9.46,18800.0
2004-08-04 10:00:00,9.47,9.47,9.43,9.43,13600.0,9.47,9.47,9.43,9.43,13600.0
2004-08-04 10:30:00,9.43,9.47,9.43,9.47,10000.0,9.43,9.47,9.43,9.47,10000.0
2004-08-04 11:00:00,9.45,9.45,9.43,9.44,15200.0,9.45,9.45,9.43,9.44,15200.0
2004-08-04 11:30:00,9.44,9.44,9.43,9.43,6400.0,9.44,9.44,9.43,9.43,6400.0
2004-08-04 12:00:00,9.43,9.44,9.43,9.43,8800.0,9.43,9.44,9.43,9.43,8800.0
2004-08-04 12:30:00,9.43,9.43,9.43,9.43,6000.0,9.43,9.43,9.43,9.43,6000.0
2004-08-04 13:00:00,9.43,9.44,9.42,9.42,31600.0,9.43,9.44,9.42,9.42,31600.0
2004-08-04 13:30:00,9.42,9.42,9.42,9.42,6800.0,9.42,9.42,9.42,9.42,6800.0
2004-08-04 14:00:00,9.4,9.43,9.4,9.43,44000.0,9.4,9.43,9.4,9.43,44000.0
2004-08-04 14:30:00,9.43,9.43,9.42,9.43,17600.0,9.43,9.43,9.42,9.43,17600.0
2004-08-04 15:00:00,9.42,9.43,9.42,9.42,8800.0,9.42,9.43,9.42,9.42,8800.0
2004-08-04 15:30:00,9.42,9.43,9.39,9.39,38400.0,9.42,9.43,9.39,9.39,38400.0
2004-08-05 09:30:00,9.37,9.37,9.25,9.27,55200.0,9.37,9.37,9.25,9.27,55200.0
2004-08-05 10:00:00,9.27,9.27,9.2,9.21,66400.0,9.27,9.27,9.2,9.21,66400.0
2004-08-05 10:30:00,9.21,9.21,9.1,9.13,125600.0,9.21,9.21,9.1,9.13,125600.0
2004-08-05 11:00:00,9.15,9.17,9.14,9.14,195600.0,9.15,9.17,9.14,9.14,195600.0
2004-08-05 11:30:00,9.14,9.17,9.13,9.17,188400.0,9.14,9.17,9.13,9.17,188400.0
2004-08-05 12:00:00,9.15,9.15,9.13,9.15,133200.0,9.15,9.15,9.13,9.15,133200.0
2004-08-05 12:30:00,9.14,9.14,9.11,9.13,39200.0,9.14,9.14,9.11,9.13,39200.0
2004-08-05 13:00:00,9.13,9.13,9.11,9.11,8000.0,9.13,9.13,9.11,9.11,8000.0
2004-08-05 13:30:00,9.12,9.13,9.11,9.13,34000.0,9.12,9.13,9.11,9.13,34000.0
2004-08-05 14:00:00,9.13,9.13,9.11,9.12,16400.0,9.13,9.13,9.11,9.12,16400.0
2004-08-05 14:30:00,9.12,9.12,9.11,9.11,21600.0,9.12,9.12,9.11,9.11,21600.0
2004-08-05 15:00:00,9.11,9.14,9.11,9.13,42000.0,9.11,9.14,9.11,9.13,42000.0
2004-08-05 15:30:00,9.13,9.13,9.13,9.13,55200.0,9.13,9.13,9.13,9.13,55200.0
2004-08-06 09:30:00,8.93,8.94,8.89,8.93,53200.0,8.93,8.94,8.89,8.93,53200.0
2004-08-06 10:00:00,8.94,8.95,8.93,8.95,45200.0,8.94,8.95,8.93,8.95,45200.0
2004-08-06 10:30:00,8.95,8.95,8.95,8.95,7200.0,8.95,8.95,8.95,8.95,7200.0
2004-08-06 11:00:00,8.94,8.96,8.93,8.96,42000.0,8.94,8.96,8.93,8.96,42000.0
2004-08-06 11:30:00,8.96,8.96,8.94,8.94,17600.0,8.96,8.96,8.94,8.94,17600.0
2004-08-06 12:00:00,8.94,8.97,8.94,8.96,17200.0,8.94,8.97,8.94,8.96,17200.0
2004-08-06 12:30:00,8.96,9.01,8.96,8.99,27200.0,8.96,9.01,8.96,8.99,27200.0
2004-08-06 13:00:00,8.99,8.99,8.99,8.99,3600.0,8.99,8.99,8.99,8.99,3600.0
2004-08-06 13:30:00,8.99,8.99,8.99,8.99,14000.0,8.99,8.99,8.99,8.99,14000.0
2004-08-06 14:00:00,8.99,8.99,8.99,8.99,15200.0,8.99,8.99,8.99,8.99,15200.0
2004-08-06 14:30:00,8.99,9.0,8.95,8.95,22000.0,8.99,9.0,8.95,8.95,22000.0
2004-08-06 15:00:00,8.95,8.95,8.93,8.93,42400.0,8.95,8.95,8.93,8.93,42400.0
2004-08-06 15:30:00,8.93,8.96,8.91,8.95,75200.0,8.93,8.96,8.91,8.95,75200.0
2004-08-09 09:30:00,8.93,8.95,8.9,8.95,32000.0,8.93,8.95,8.9,8.95,32000.0
2004-08-09 10:00:00,8.95,9.01,8.94,9.01,19600.0,8.95,9.01,8.94,9.01,19600.0
2004-08-09 10:30:00,9.02,9.02,9.01,9.01,10400.0,9.02,9.02,9.01,9.01,10400.0
2004-08-09 11:00:00,9.02,9.04,9.02,9.04,13600.0,9.02,9.04,9.02,9.04,13600.0
2004-08-09 11:30:00,9.04,9.04,9.01,9.01,8000.0,9.04,9.04,9.01,9.01,8000.0
2004-08-09 12:00:00,9.01,9.01,9.0,9.0,10000.0,9.01,9.01,9.0,9.0,10000.0
2004-08-09 12:30:00,9.0,9.0,9.0,9.0,8000.0,9.0,9.0,9.0,9.0,8000.0
2004-08-09 13:00:00,9.0,9.0,9.0,9.0,2800.0,9.0,9.0,9.0,9.0,2800.0
2004-08-09 13:30:00,9.0,9.0,9.0,9.0,18000.0,9.0,9.0,9.0,9.0,18000.0
2004-08-09 14:00:00,9.0,9.01,9.0,9.0,19200.0,9.0,9.01,9.0,9.0,19200.0
2004-08-09 14:30:00,9.0,9.0,8.99,8.99,45200.0,9.0,9.0,8.99,8.99,45200.0
2004-08-09 15:00:00,8.99,9.02,8.99,9.01,21200.0,8.99,9.02,8.99,9.01,21200.0
2004-08-09 15:30:00,9.0,9.03,9.0,9.0,56000.0,9.0,9.03,9.0,9.0,56000.0
2004-08-10 09:30:00,9.03,9.04,8.98,8.99,17200.0,9.03,9.04,8.98,8.99,17200.0
2004-08-10 10:00:00,8.98,9.0,8.98,9.0,18000.0,8.98,9.0,8.98,9.0,18000.0
2004-08-10 10:30:00,9.0,9.0,9.0,9.0,37600.0,9.0,9.0,9.0,9.0,37600.0
2004-08-10 11:00:00,9.0,9.0,9.0,9.0,101600.0,9.0,9.0,9.0,9.0,101600.0
2004-08-10 11:30:00,9.01,9.08,9.01,9.08,9600.0,9.01,9.08,9.01,9.08,9600.0
2004-08-10 12:00:00,9.08,9.2,9.08,9.2,68400.0,9.08,9.2,9.08,9.2,68400.0
2004-08-10 12:30:00,9.2,9.31,9.2,9.29,136000.0,9.2,9.31,9.2,9.29,136000.0
2004-08-10 13:00:00,9.29,9.35,9.29,9.35,34400.0,9.29,9.35,9.29,9.35,34400.0
2004-08-10 13:30:00,9.35,9.41,9.35,9.38,55600.0,9.35,9.41,9.35,9.38,55600.0
2004-08-10 14:00:00,9.38,9.44,9.38,9.44,39200.0,9.38,9.44,9.38,9.44,39200.0
2004-08-10 14:30:00,9.43,9.43,9.37,9.37,42400.0,9.43,9.43,9.37,9.37,42400.0
2004-08-10 15:00:00,9.37,9.41,9.33,9.33,45200.0,9.37,9.41,9.33,9.33,45200.0
2004-08-10 15:30:00,9.33,9.33,9.28,9.31,59600.0,9.33,9.33,9.28,9.31,59600.0
2004-08-11 09:30:00,9.29,9.29,9.18,9.18,21600.0,9.29,9.29,9.18,9.18,21600.0
2004-08-11 10:00:00,9.18,9.18,9.16,9.16,17200.0,9.18,9.18,9.16,9.16,17200.0
2004-08-11 10:30:00,9.16,9.16,9.15,9.15,23200.0,9.16,9.16,9.15,9.15,23200.0
2004-08-11 11:00:00,9.15,9.15,9.14,9.14,17200.0,9.15,9.15,9.14,9.14,17200.0
2004-08-11 11:30:00,9.14,9.14,9.13,9.13,5600.0,9.14,9.14,9.13,9.13,5600.0
2004-08-11 12:00:00,9.13,9.13,9.11,9.12,13600.0,9.13,9.13,9.11,9.12,13600.0
2004-08-11 12:30:00,9.11,9.12,9.11,9.11,8800.0,9.11,9.12,9.11,9.11,8800.0
2004-08-11 13:00:00,9.11,9.12,9.11,9.11,34800.0,9.11,9.12,9.11,9.11,34800.0
2004-08-11 13:30:00,9.11,9.11,9.09,9.09,19600.0,9.11,9.11,9.09,9.09,19600.0
2004-08-11 14:00:00,9.09,9.09,9.06,9.06,29600.0,9.09,9.09,9.06,9.06,29600.0
2004-08-11 14:30:00,9.07,9.12,9.07,9.1,23600.0,9.07,9.12,9.07,9.1,23600.0
2004-08-11 15:00:00,9.1,9.22,9.09,9.22,46000.0,9.1,9.22,9.09,9.22,46000.0
2004-08-11 15:30:00,9.21,9.21,9.19,9.2,35600.0,9.21,9.21,9.19,9.2,35600.0
2004-08-12 09:30:00,9.17,9.17,9.13,9.14,18400.0,9.17,9.17,9.13,9.14,18400.0
2004-08-12 10:00:00,9.14,9.14,9.06,9.1,17600.0,9.14,9.14,9.06,9.1,17600.0
2004-08-12 10:30:00,9.1,9.1,9.1,9.1,12000.0,9.1,9.1,9.1,9.1,12000.0
2004-08-12 11:00:00,9.1,9.12,9.09,9.12,11200.0,9.1,9.12,9.09,9.12,11200.0
2004-08-12 11:30:00,9.1,9.11,9.1,9.1,4800.0,9.1,9.11,9.1,9.1,4800.0
2004-08-12 12:00:00,9.1,9.1,9.1,9.1,1200.0,9.1,9.1,9.1,9.1,1200.0
2004-08-12 12:30:00,9.1,9.1,9.09,9.09,2000.0,9.1,9.1,9.09,9.09,2000.0
2004-08-12 13:00:00,9.09,9.09,9.05,9.05,5200.0,9.09,9.09,9.05,9.05,5200.0
2004-08-12 13:30:00,9.04,9.05,9.04,9.05,2800.0,9.04,9.05,9.04,9.05,2800.0
2004-08-12 14:00:00,9.05,9.05,9.01,9.01,7600.0,9.05,9.05,9.01,9.01,7600.0
2004-08-12 14:30:00,9.02,9.02,9.01,9.02,21600.0,9.02,9.02,9.01,9.02,21600.0
2004-08-12 15:00:00,9.02,9.02,8.99,8.99,60400.0,9.02,9.02,8.99,8.99,60400.0
2004-08-12 15:30:00,8.99,9.02,8.99,9.0,52000.0,8.99,9.02,8.99,9.0,52000.0
2004-08-13 09:30:00,9.01,9.06,9.01,9.06,16000.0,9.01,9.06,9.01,9.06,16000.0
2004-08-13 10:00:00,9.06,9.06,9.01,9.05,13200.0,9.06,9.06,9.01,9.05,13200.0
2004-08-13 10:30:00,9.04,9.07,9.03,9.03,6000.0,9.04,9.07,9.03,9.03,6000.0
2004-08-13 11:00:00,9.05,9.05,9.05,9.05,1600.0,9.05,9.05,9.05,9.05,1600.0
2004-08-13 11:30:00,9.04,9.06,9.01,9.03,14400.0,9.04,9.06,9.01,9.03,14400.0
2004-08-13 12:00:00,9.03,9.03,9.02,9.02,4800.0,9.03,9.03,9.02,9.02,4800.0
2004-08-13 12:30:00,9.02,9.03,9.0,9.02,4800.0,9.02,9.03,9.0,9.02,4800.0
2004-08-13 13:00:00,9.02,9.06,9.02,9.06,6400.0,9.02,9.06,9.02,9.06,6400.0
2004-08-13 13:30:00,9.05,9.05,9.05,9.05,1600.0,9.05,9.05,9.05,9.05,1600.0
2004-08-13 14:00:00,9.03,9.03,9.0,9.01,6400.0,9.03,9.03,9.0,9.01,6400.0
2004-08-13 14:30:00,9.01,9.05,9.0,9.0,43600.0,9.01,9.05,9.0,9.0,43600.0
2004-08-13 15:00:00,9.0,9.01,9.0,9.0,10800.0,9.0,9.01,9.0,9.0,10800.0
2004-08-13 15:30:00,9.01,9.02,9.0,9.02,9600.0,9.01,9.02,9.0,9.02,9600.0
2004-08-16 09:30:00,9.02,9.13,9.02,9.13,20000.0,9.02,9.13,9.02,9.13,20000.0
2004-08-16 10:00:00,9.13,9.15,9.1,9.15,10800.0,9.13,9.15,9.1,9.15,10800.0
2004-08-16 10:30:00,9.15,9.15,9.12,9.12,8800.0,9.15,9.15,9.12,9.12,8800.0
2004-08-16 11:00:00,9.12,9.12,9.1,9.1,15600.0,9.12,9.12,9.1,9.1,15600.0
2004-08-16 11:30:00,9.11,9.11,9.1,9.11,11600.0,9.11,9.11,9.1,9.11,11600.0
2004-08-16 12:00:00,9.11,9.13,9.11,9.12,23200.0,9.11,9.13,9.11,9.12,23200.0
2004-08-16 12:30:00,9.12,9.14,9.12,9.14,5200.0,9.12,9.14,9.12,9.14,5200.0
2004-08-16 13:00:00,9.14,9.15,9.14,9.15,3600.0,9.14,9.15,9.14,9.15,3600.0
2004-08-16 13:30:00,9.15,9.22,9.15,9.22,33200.0,9.15,9.22,9.15,9.22,33200.0
2004-08-16 14:00:00,9.22,9.33,9.21,9.28,72400.0,9.22,9.33,9.21,9.28,72400.0
2004-08-16 14:30:00,9.27,9.3,9.25,9.27,18400.0,9.27,9.3,9.25,9.27,18400.0
2004-08-16 15:00:00,9.27,9.29,9.25,9.27,20400.0,9.27,9.29,9.25,9.27,20400.0
2004-08-16 15:30:00,9.27,9.36,9.27,9.32,34000.0,9.27,9.36,9.27,9.32,34000.0
2004-08-17 09:30:00,9.35,9.4,9.32,9.36,27200.0,9.35,9.4,9.32,9.36,27200.0
2004-08-17 10:00:00,9.37,9.37,9.32,9.32,28400.0,9.37,9.37,9.32,9.32,28400.0
2004-08-17 10:30:00,9.32,9.34,9.31,9.33,22800.0,9.32,9.34,9.31,9.33,22800.0
2004-08-17 11:00:00,9.33,9.34,9.29,9.29,11200.0,9.33,9.34,9.29,9.29,11200.0
2004-08-17 11:30:00,9.29,9.31,9.29,9.31,5600.0,9.29,9.31,9.29,9.31,5600.0
2004-08-17 12:00:00,9.31,9.31,9.31,9.31,7200.0,9.31,9.31,9.31,9.31,7200.0
2004-08-17 12:30:00,9.31,9.34,9.31,9.34,20000.0,9.31,9.34,9.31,9.34,20000.0
2004-08-17 13:00:00,9.34,9.34,9.34,9.34,11200.0,9.34,9.34,9.34,9.34,11200.0
2004-08-17 13:30:00,9.34,9.34,9.33,9.33,8400.0,9.34,9.34,9.33,9.33,8400.0
2004-08-17 14:00:00,9.33,9.34,9.31,9.31,22400.0,9.33,9.34,9.31,9.31,22400.0
2004-08-17 14:30:00,9.31,9.31,9.3,9.3,28800.0,9.31,9.31,9.3,9.3,28800.0
2004-08-17 15:00:00,9.3,9.31,9.28,9.28,16000.0,9.3,9.31,9.28,9.28,16000.0
2004-08-17 15:30:00,9.28,9.28,9.26,9.27,9600.0,9.28,9.28,9.26,9.27,9600.0
2004-08-18 09:30:00,9.24,9.24,9.24,9.24,6400.0,9.24,9.24,9.24,9.24,6400.0
2004-08-18 10:00:00,9.24,9.24,9.23,9.23,16000.0,9.24,9.24,9.23,9.23,16000.0
2004-08-18 10:30:00,9.24,9.25,9.21,9.24,17600.0,9.24,9.25,9.21,9.24,17600.0
2004-08-18 11:00:00,9.24,9.25,9.23,9.23,9200.0,9.24,9.25,9.23,9.23,9200.0
2004-08-18 11:30:00,9.22,9.23,9.22,9.22,1200.0,9.22,9.23,9.22,9.22,1200.0
2004-08-18 12:00:00,9.23,9.23,9.23,9.23,1200.0,9.23,9.23,9.23,9.23,1200.0
2004-08-18 12:30:00,9.23,9.23,9.22,9.22,2000.0,9.23,9.23,9.22,9.22,2000.0
2004-08-18 13:00:00,9.22,9.22,9.22,9.22,4400.0,9.22,9.22,9.22,9.22,4400.0
2004-08-18 13:30:00,9.22,9.22,9.21,9.22,12000.0,9.22,9.22,9.21,9.22,12000.0
2004-08-18 14:00:00,9.22,9.25,9.22,9.24,18400.0,9.22,9.25,9.22,9.24,18400.0
2004-08-18 14:30:00,9.25,9.25,9.24,9.24,9600.0,9.25,9.25,9.24,9.24,9600.0
2004-08-18 15:00:00,9.24,9.25,9.24,9.25,19600.0,9.24,9.25,9.24,9.25,19600.0
2004-08-18 15:30:00,9.26,9.27,9.24,9.25,52400.0,9.26,9.27,9.24,9.25,52400.0
2004-08-19 09:30:00,9.24,9.26,9.24,9.26,26800.0,9.24,9.26,9.24,9.26,26800.0
2004-08-19 10:00:00,9.26,9.33,9.25,9.25,56000.0,9.26,9.33,9.25,9.25,56000.0
2004-08-19 10:30:00,9.25,9.3,9.25,9.3,18800.0,9.25,9.3,9.25,9.3,18800.0
2004-08-19 11:00:00,9.3,9.31,9.26,9.31,12800.0,9.3,9.31,9.26,9.31,12800.0
2004-08-19 11:30:00,9.31,9.33,9.28,9.32,29600.0,9.31,9.33,9.28,9.32,29600.0
2004-08-19 12:00:00,9.31,9.32,9.31,9.31,215200.0,9.31,9.32,9.31,9.31,215200.0
2004-08-19 12:30:00,9.31,9.32,9.31,9.32,132800.0,9.31,9.32,9.31,9.32,132800.0
2004-08-19 13:00:00,9.33,9.35,9.32,9.35,39200.0,9.33,9.35,9.32,9.35,39200.0
2004-08-19 13:30:00,9.35,9.35,9.3,9.3,22400.0,9.35,9.35,9.3,9.3,22400.0
2004-08-19 14:00:00,9.31,9.31,9.28,9.29,38000.0,9.31,9.31,9.28,9.29,38000.0
2004-08-19 14:30:00,9.28,9.29,9.22,9.22,22000.0,9.28,9.29,9.22,9.22,22000.0
2004-08-19 15:00:00,9.22,9.25,9.22,9.25,12800.0,9.22,9.25,9.22,9.25,12800.0
2004-08-19 15:30:00,9.25,9.31,9.25,9.29,140400.0,9.25,9.31,9.25,9.29,140400.0
2004-08-20 09:30:00,9.29,9.34,9.29,9.32,12800.0,9.29,9.34,9.29,9.32,12800.0
2004-08-20 10:00:00,9.3,9.3,9.24,9.24,15200.0,9.3,9.3,9.24,9.24,15200.0
2004-08-20 10:30:00,9.24,9.28,9.24,9.27,13600.0,9.24,9.28,9.24,9.27,13600.0
2004-08-20 11:00:00,9.27,9.29,9.25,9.29,28800.0,9.27,9.29,9.25,9.29,28800.0
2004-08-20 11:30:00,9.28,9.31,9.28,9.28,12400.0,9.28,9.31,9.28,9.28,12400.0
2004-08-20 12:00:00,9.28,9.28,9.28,9.28,8000.0,9.28,9.28,9.28,9.28,8000.0
2004-08-20 12:30:00,9.28,9.33,9.28,9.33,4800.0,9.28,9.33,9.28,9.33,4800.0
2004-08-20 13:00:00,9.32,9.32,9.29,9.3,11200.0,9.32,9.32,9.29,9.3,11200.0
2004-08-20 13:30:00,9.29,9.32,9.29,9.32,14000.0,9.29,9.32,9.29,9.32,14000.0
2004-08-20 14:00:00,9.32,9.34,9.32,9.34,44400.0,9.32,9.34,9.32,9.34,44400.0
2004-08-20 14:30:00,9.33,9.34,9.33,9.33,14800.0,9.33,9.34,9.33,9.33,14800.0
2004-08-20 15:00:00,9.33,9.34,9.31,9.34,10400.0,9.33,9.34,9.31,9.34,10400.0
2004-08-20 15:30:00,9.33,9.34,9.33,9.34,29600.0,9.33,9.34,9.33,9.34,29600.0
2004-08-23 09:30:00,9.38,9.4,9.34,9.34,10400.0,9.38,9.4,9.34,9.34,10400.0
2004-08-23 10:00:00,9.34,9.45,9.34,9.45,11600.0,9.34,9.45,9.34,9.45,11600.0
2004-08-23 10:30:00,9.45,9.51,9.44,9.51,24800.0,9.45,9.51,9.44,9.51,24800.0
2004-08-23 11:00:00,9.51,9.59,9.51,9.59,33200.0,9.51,9.59,9.51,9.59,33200.0
2004-08-23 11:30:00,9.59,9.61,9.56,9.61,18800.0,9.59,9.61,9.56,9.61,18800.0
2004-08-23 12:00:00,9.61,9.61,9.59,9.6,10800.0,9.61,9.61,9.59,9.6,10800.0
2004-08-23 12:30:00,9.59,9.6,9.58,9.58,7600.0,9.59,9.6,9.58,9.58,7600.0
2004-08-23 13:00:00,9.58,9.58,9.56,9.56,68000.0,9.58,9.58,9.56,9.56,68000.0
2004-08-23 13:30:00,9.56,9.57,9.56,9.57,34400.0,9.56,9.57,9.56,9.57,34400.0
2004-08-23 14:00:00,9.57,9.6,9.55,9.55,28000.0,9.57,9.6,9.55,9.55,28000.0
2004-08-23 14:30:00,9.55,9.59,9.52,9.56,24800.0,9.55,9.59,9.52,9.56,24800.0
2004-08-23 15:00:00,9.55,9.55,9.47,9.47,44400.0,9.55,9.55,9.47,9.47,44400.0
2004-08-23 15:30:00,9.47,9.5,9.38,9.38,163600.0,9.47,9.5,9.38,9.38,163600.0
2004-08-24 09:30:00,9.4,9.47,9.4,9.47,14000.0,9.4,9.47,9.4,9.47,14000.0
2004-08-24 10:00:00,9.47,9.49,9.45,9.45,21200.0,9.47,9.49,9.45,9.45,21200.0
2004-08-24 10:30:00,9.44,9.44,9.41,9.43,6800.0,9.44,9.44,9.41,9.43,6800.0
2004-08-24 11:00:00,9.43,9.43,9.37,9.37,23200.0,9.43,9.43,9.37,9.37,23200.0
2004-08-24 11:30:00,9.38,9.43,9.38,9.42,6000.0,9.38,9.43,9.38,9.42,6000.0
2004-08-24 12:00:00,9.42,9.42,9.4,9.41,5600.0,9.42,9.42,9.4,9.41,5600.0
2004-08-24 12:30:00,9.41,9.43,9.41,9.42,20800.0,9.41,9.43,9.41,9.42,20800.0
2004-08-24 13:00:00,9.41,9.42,9.4,9.42,23600.0,9.41,9.42,9.4,9.42,23600.0
2004-08-24 13:30:00,9.42,9.42,9.42,9.42,16800.0,9.42,9.42,9.42,9.42,16800.0
2004-08-24 14:00:00,9.41,9.41,9.4,9.41,15600.0,9.41,9.41,9.4,9.41,15600.0
2004-08-24 14:30:00,9.39,9.4,9.38,9.38,12000.0,9.39,9.4,9.38,9.38,12000.0
2004-08-24 15:00:00,9.38,9.39,9.38,9.39,6000.0,9.38,9.39,9.38,9.39,6000.0
2004-08-24 15:30:00,9.38,9.4,9.38,9.4,23200.0,9.38,9.4,9.38,9.4,23200.0
2004-08-25 09:30:00,9.38,9.39,9.38,9.38,9200.0,9.38,9.39,9.38,9.38,9200.0
2004-08-25 10:00:00,9.38,9.38,9.25,9.26,24800.0,9.38,9.38,9.25,9.26,24800.0
2004-08-25 10:30:00,9.26,9.28,9.26,9.27,14000.0,9.26,9.28,9.26,9.27,14000.0
2004-08-25 11:00:00,9.25,9.25,9.24,9.24,8800.0,9.25,9.25,9.24,9.24,8800.0
2004-08-25 11:30:00,9.23,9.25,9.23,9.24,9200.0,9.23,9.25,9.23,9.24,9200.0
2004-08-25 12:00:00,9.25,9.33,9.24,9.33,83200.0,9.25,9.33,9.24,9.33,83200.0
2004-08-25 12:30:00,9.33,9.33,9.32,9.32,7600.0,9.33,9.33,9.32,9.32,7600.0
2004-08-25 13:00:00,9.32,9.34,9.32,9.34,12400.0,9.32,9.34,9.32,9.34,12400.0
2004-08-25 13:30:00,9.34,9.34,9.33,9.33,6400.0,9.34,9.34,9.33,9.33,6400.0
2004-08-25 14:00:00,9.33,9.34,9.33,9.34,14400.0,9.33,9.34,9.33,9.34,14400.0
2004-08-25 14:30:00,9.34,9.35,9.33,9.34,19600.0,9.34,9.35,9.33,9.34,19600.0
2004-08-25 15:00:00,9.34,9.37,9.34,9.37,19600.0,9.34,9.37,9.34,9.37,19600.0
2004-08-25 15:30:00,9.36,9.37,9.35,9.35,16400.0,9.36,9.37,9.35,9.35,16400.0
2004-08-26 09:30:00,9.31,9.35,9.31,9.31,14800.0,9.31,9.35,9.31,9.31,14800.0
2004-08-26 10:00:00,9.31,9.31,9.26,9.27,21600.0,9.31,9.31,9.26,9.27,21600.0
2004-08-26 10:30:00,9.27,9.27,9.27,9.27,14000.0,9.27,9.27,9.27,9.27,14000.0
2004-08-26 11:00:00,9.27,9.29,9.27,9.29,15200.0,9.27,9.29,9.27,9.29,15200.0
2004-08-26 11:30:00,9.28,9.28,9.27,9.27,38800.0,9.28,9.28,9.27,9.27,38800.0
2004-08-26 12:00:00,9.27,9.31,9.27,9.3,22400.0,9.27,9.31,9.27,9.3,22400.0
2004-08-26 12:30:00,9.3,9.31,9.29,9.29,8400.0,9.3,9.31,9.29,9.29,8400.0
2004-08-26 13:00:00,9.29,9.29,9.29,9.29,12000.0,9.29,9.29,9.29,9.29,12000.0
2004-08-26 13:30:00,9.28,9.29,9.28,9.29,20000.0,9.28,9.29,9.28,9.29,20000.0
2004-08-26 14:00:00,9.29,9.3,9.28,9.3,25600.0,9.29,9.3,9.28,9.3,25600.0
2004-08-26 14:30:00,9.29,9.32,9.29,9.32,9600.0,9.29,9.32,9.29,9.32,9600.0
2004-08-26 15:00:00,9.32,9.32,9.31,9.31,7200.0,9.32,9.32,9.31,9.31,7200.0
2004-08-26 15:30:00,9.31,9.33,9.31,9.31,24000.0,9.31,9.33,9.31,9.31,24000.0
2004-08-27 09:30:00,9.31,9.36,9.3,9.36,29200.0,9.31,9.36,9.3,9.36,29200.0
2004-08-27 10:00:00,9.37,9.43,9.37,9.43,22800.0,9.37,9.43,9.37,9.43,22800.0
2004-08-27 10:30:00,9.43,9.43,9.39,9.39,8000.0,9.43,9.43,9.39,9.39,8000.0
2004-08-27 11:00:00,9.39,9.43,9.39,9.41,8000.0,9.39,9.43,9.39,9.41,8000.0
2004-08-27 11:30:00,9.41,9.43,9.41,9.43,11200.0,9.41,9.43,9.41,9.43,11200.0
2004-08-27 12:00:00,9.4,9.4,9.35,9.35,16800.0,9.4,9.4,9.35,9.35,16800.0
2004-08-27 12:30:00,9.34,9.36,9.34,9.34,8000.0,9.34,9.36,9.34,9.34,8000.0
2004-08-27 13:00:00,9.34,9.34,9.34,9.34,1600.0,9.34,9.34,9.34,9.34,1600.0
2004-08-27 13:30:00,9.34,9.34,9.32,9.33,8000.0,9.34,9.34,9.32,9.33,8000.0
2004-08-27 14:00:00,9.33,9.35,9.32,9.35,5600.0,9.33,9.35,9.32,9.35,5600.0
2004-08-27 14:30:00,9.34,9.4,9.34,9.39,15200.0,9.34,9.4,9.34,9.39,15200.0
2004-08-27 15:00:00,9.38,9.39,9.38,9.38,10000.0,9.38,9.39,9.38,9.38,10000.0
2004-08-27 15:30:00,9.38,9.45,9.37,9.44,23600.0,9.38,9.45,9.37,9.44,23600.0
2004-08-30 09:30:00,9.45,9.46,9.4,9.45,14000.0,9.45,9.46,9.4,9.45,14000.0
2004-08-30 10:00:00,9.45,9.47,9.45,9.47,13600.0,9.45,9.47,9.45,9.47,13600.0
2004-08-30 10:30:00,9.47,9.47,9.45,9.47,32000.0,9.47,9.47,9.45,9.47,32000.0
2004-08-30 11:00:00,9.48,9.48,9.45,9.45,11200.0,9.48,9.48,9.45,9.45,11200.0
2004-08-30 11:30:00,9.47,9.48,9.46,9.46,16400.0,9.47,9.48,9.46,9.46,16400.0
2004-08-30 12:00:00,9.47,9.48,9.47,9.47,11600.0,9.47,9.48,9.47,9.47,11600.0
2004-08-30 12:30:00,9.48,9.48,9.48,9.48,7600.0,9.48,9.48,9.48,9.48,7600.0
2004-08-30 13:00:00,9.48,9.56,9.48,9.56,43200.0,9.48,9.56,9.48,9.56,43200.0
2004-08-30 13:30:00,9.56,9.63,9.56,9.63,46400.0,9.56,9.63,9.56,9.63,46400.0
2004-08-30 14:00:00,9.62,9.63,9.58,9.59,23600.0,9.62,9.63,9.58,9.59,23600.0
2004-08-30 14:30:00,9.59,9.59,9.51,9.52,22800.0,9.59,9.59,9.51,9.52,22800.0
2004-08-30 15:00:00,9.52,9.53,9.52,9.52,24400.0,9.52,9.53,9.52,9.52,24400.0
2004-08-30 15:30:00,9.52,9.58,9.51,9.58,42800.0,9.52,9.58,9.51,9.58,42800.0
2004-08-31 09:30:00,9.57,9.68,9.57,9.66,30800.0,9.57,9.68,9.57,9.66,30800.0
2004-08-31 10:00:00,9.66,9.66,9.63,9.63,16000.0,9.66,9.66,9.63,9.63,16000.0
2004-08-31 10:30:00,9.63,9.68,9.63,9.68,19200.0,9.63,9.68,9.63,9.68,19200.0
2004-08-31 11:00:00,9.68,9.68,9.66,9.67,15200.0,9.68,9.68,9.66,9.67,15200.0
2004-08-31 11:30:00,9.66,9.67,9.66,9.66,15600.0,9.66,9.67,9.66,9.66,15600.0
2004-08-31 12:00:00,9.67,9.71,9.67,9.71,27200.0,9.67,9.71,9.67,9.71,27200.0
2004-08-31 12:30:00,9.72,9.72,9.72,9.72,8800.0,9.72,9.72,9.72,9.72,8800.0
2004-08-31 13:00:00,9.71,9.71,9.68,9.68,10400.0,9.71,9.71,9.68,9.68,10400.0
2004-08-31 13:30:00,9.67,9.68,9.67,9.68,13200.0,9.67,9.68,9.67,9.68,13200.0
2004-08-31 14:00:00,9.68,9.69,9.67,9.69,10800.0,9.68,9.69,9.67,9.69,10800.0
2004-08-31 14:30:00,9.69,9.75,9.69,9.75,14800.0,9.69,9.75,9.69,9.75,14800.0
2004-08-31 15:00:00,9.75,9.78,9.75,9.78,23200.0,9.75,9.78,9.75,9.78,23200.0
2004-08-31 15:30:00,9.78,9.88,9.78,9.88,44800.0,9.78,9.88,9.78,9.88,44800.0
2004-09-01 09:30:00,9.94,10.22,9.94,10.13,106400.0,9.94,10.22,9.94,10.13,106400.0
2004-09-01 10:00:00,10.13,10.13,10.0,10.0,47600.0,10.13,10.13,10.0,10.0,47600.0
2004-09-01 10:30:00,10.0,10.0,9.97,9.97,22400.0,10.0,10.0,9.97,9.97,22400.0
2004-09-01 11:00:00,9.97,9.97,9.93,9.93,11200.0,9.97,9.97,9.93,9.93,11200.0
2004-09-01 11:30:00,9.93,9.96,9.91,9.96,26400.0,9.93,9.96,9.91,9.96,26400.0
2004-09-01 12:00:00,9.96,9.98,9.96,9.97,10400.0,9.96,9.98,9.96,9.97,10400.0
2004-09-01 12:30:00,9.97,10.0,9.97,9.98,20000.0,9.97,10.0,9.97,9.98,20000.0
2004-09-01 13:00:00,9.98,9.99,9.96,9.99,54400.0,9.98,9.99,9.96,9.99,54400.0
2004-09-01 13:30:00,9.99,9.99,9.97,9.97,41600.0,9.99,9.99,9.97,9.97,41600.0
2004-09-01 14:00:00,9.98,9.99,9.97,9.98,17600.0,9.98,9.99,9.97,9.98,17600.0
2004-09-01 14:30:00,9.98,9.99,9.97,9.99,84400.0,9.98,9.99,9.97,9.99,84400.0
2004-09-01 15:00:00,9.97,9.99,9.96,9.96,45200.0,9.97,9.99,9.96,9.96,45200.0
2004-09-01 15:30:00,9.96,9.96,9.9,9.92,32800.0,9.96,9.96,9.9,9.92,32800.0
2004-09-02 09:30:00,9.95,9.97,9.9,9.9,19600.0,9.95,9.97,9.9,9.9,19600.0
2004-09-02 10:00:00,9.9,9.97,9.9,9.97,9200.0,9.9,9.97,9.9,9.97,9200.0
2004-09-02 10:30:00,9.96,9.97,9.95,9.97,16800.0,9.96,9.97,9.95,9.97,16800.0
2004-09-02 11:00:00,9.99,9.99,9.97,9.97,29200.0,9.99,9.99,9.97,9.97,29200.0
2004-09-02 11:30:00,9.97,9.98,9.96,9.97,20800.0,9.97,9.98,9.96,9.97,20800.0
2004-09-02 12:00:00,9.97,9.97,9.95,9.96,7200.0,9.97,9.97,9.95,9.96,7200.0
2004-09-02 12:30:00,9.96,9.96,9.94,9.95,13200.0,9.96,9.96,9.94,9.95,13200.0
2004-09-02 13:00:00,9.95,9.95,9.94,9.94,6000.0,9.95,9.95,9.94,9.94,6000.0
2004-09-02 13:30:00,9.94,9.94,9.9,9.92,14000.0,9.94,9.94,9.9,9.92,14000.0
2004-09-02 14:00:00,9.92,9.92,9.91,9.92,14000.0,9.92,9.92,9.91,9.92,14000.0
2004-09-02 14:30:00,9.92,9.92,9.88,9.91,17200.0,9.92,9.92,9.88,9.91,17200.0
2004-09-02 15:00:00,9.92,9.93,9.91,9.91,21200.0,9.92,9.93,9.91,9.91,21200.0
2004-09-02 15:30:00,9.91,9.91,9.87,9.91,22800.0,9.91,9.91,9.87,9.91,22800.0
2004-09-03 09:30:00,9.99,9.99,9.9,9.93,36000.0,9.99,9.99,9.9,9.93,36000.0
2004-09-03 10:00:00,9.93,9.93,9.89,9.89,12000.0,9.93,9.93,9.89,9.89,12000.0
2004-09-03 10:30:00,9.88,9.89,9.88,9.88,8800.0,9.88,9.89,9.88,9.88,8800.0
2004-09-03 11:00:00,9.88,9.9,9.79,9.88,33600.0,9.88,9.9,9.79,9.88,33600.0
2004-09-03 11:30:00,9.88,9.91,9.85,9.88,23200.0,9.88,9.91,9.85,9.88,23200.0
2004-09-03 12:00:00,9.87,9.87,9.85,9.87,4400.0,9.87,9.87,9.85,9.87,4400.0
2004-09-03 12:30:00,9.86,9.86,9.84,9.84,4800.0,9.86,9.86,9.84,9.84,4800.0
2004-09-03 13:00:00,9.84,9.85,9.84,9.84,6800.0,9.84,9.85,9.84,9.84,6800.0
2004-09-03 13:30:00,9.84,9.85,9.84,9.85,10400.0,9.84,9.85,9.84,9.85,10400.0
2004-09-03 14:00:00,9.85,9.85,9.84,9.84,4800.0,9.85,9.85,9.84,9.84,4800.0
2004-09-03 14:30:00,9.84,9.85,9.84,9.84,10400.0,9.84,9.85,9.84,9.84,10400.0
2004-09-03 15:00:00,9.84,9.87,9.83,9.85,39200.0,9.84,9.87,9.83,9.85,39200.0
2004-09-03 15:30:00,9.85,9.9,9.85,9.87,46800.0,9.85,9.9,9.85,9.87,46800.0
2004-09-07 09:30:00,9.89,9.9,9.85,9.86,15600.0,9.89,9.9,9.85,9.86,15600.0
2004-09-07 10:00:00,9.86,9.94,9.86,9.93,65200.0,9.86,9.94,9.86,9.93,65200.0
2004-09-07 10:30:00,9.93,9.93,9.9,9.9,19200.0,9.93,9.93,9.9,9.9,19200.0
2004-09-07 11:00:00,9.9,9.93,9.9,9.93,68400.0,9.9,9.93,9.9,9.93,68400.0
2004-09-07 11:30:00,9.93,9.94,9.93,9.94,21600.0,9.93,9.94,9.93,9.94,21600.0
2004-09-07 12:00:00,9.94,9.96,9.94,9.95,29200.0,9.94,9.96,9.94,9.95,29200.0
2004-09-07 12:30:00,9.95,9.99,9.93,9.99,45600.0,9.95,9.99,9.93,9.99,45600.0
2004-09-07 13:00:00,9.99,9.99,9.97,9.97,54000.0,9.99,9.99,9.97,9.97,54000.0
2004-09-07 13:30:00,9.97,9.98,9.96,9.96,9600.0,9.97,9.98,9.96,9.96,9600.0
2004-09-07 14:00:00,9.94,9.94,9.91,9.93,26000.0,9.94,9.94,9.91,9.93,26000.0
2004-09-07 14:30:00,9.94,9.95,9.81,9.86,72400.0,9.94,9.95,9.81,9.86,72400.0
2004-09-07 15:00:00,9.86,9.87,9.86,9.87,16400.0,9.86,9.87,9.86,9.87,16400.0
2004-09-07 15:30:00,9.87,9.97,9.87,9.91,44800.0,9.87,9.97,9.87,9.91,44800.0
2004-09-08 09:30:00,9.92,9.92,9.9,9.92,7600.0,9.92,9.92,9.9,9.92,7600.0
2004-09-08 10:00:00,9.92,9.96,9.92,9.92,29200.0,9.92,9.96,9.92,9.92,29200.0
2004-09-08 10:30:00,9.9,9.9,9.79,9.8,66400.0,9.9,9.9,9.79,9.8,66400.0
2004-09-08 11:00:00,9.8,9.82,9.77,9.77,24000.0,9.8,9.82,9.77,9.77,24000.0
2004-09-08 11:30:00,9.78,9.78,9.76,9.76,14000.0,9.78,9.78,9.76,9.76,14000.0
2004-09-08 12:00:00,9.76,9.77,9.64,9.71,56800.0,9.76,9.77,9.64,9.71,56800.0
2004-09-08 12:30:00,9.71,9.72,9.66,9.67,17600.0,9.71,9.72,9.66,9.67,17600.0
2004-09-08 13:00:00,9.67,9.67,9.62,9.62,36000.0,9.67,9.67,9.62,9.62,36000.0
2004-09-08 13:30:00,9.62,9.62,9.59,9.6,39600.0,9.62,9.62,9.59,9.6,39600.0
2004-09-08 14:00:00,9.6,9.6,9.51,9.51,59600.0,9.6,9.6,9.51,9.51,59600.0
2004-09-08 14:30:00,9.51,9.54,9.46,9.49,62000.0,9.51,9.54,9.46,9.49,62000.0
2004-09-08 15:00:00,9.5,9.5,9.45,9.5,39600.0,9.5,9.5,9.45,9.5,39600.0
2004-09-08 15:30:00,9.5,9.54,9.47,9.47,38400.0,9.5,9.54,9.47,9.47,38400.0
2004-09-09 09:30:00,9.5,9.64,9.5,9.56,35600.0,9.5,9.64,9.5,9.56,35600.0
2004-09-09 10:00:00,9.57,9.59,9.54,9.59,44800.0,9.57,9.59,9.54,9.59,44800.0
2004-09-09 10:30:00,9.59,9.63,9.59,9.63,18400.0,9.59,9.63,9.59,9.63,18400.0
2004-09-09 11:00:00,9.63,9.65,9.63,9.65,18400.0,9.63,9.65,9.63,9.65,18400.0
2004-09-09 11:30:00,9.65,9.73,9.65,9.72,30000.0,9.65,9.73,9.65,9.72,30000.0
2004-09-09 12:00:00,9.72,9.78,9.71,9.77,14000.0,9.72,9.78,9.71,9.77,14000.0
2004-09-09 12:30:00,9.79,9.84,9.79,9.82,21200.0,9.79,9.84,9.79,9.82,21200.0
2004-09-09 13:00:00,9.82,9.86,9.82,9.86,32000.0,9.82,9.86,9.82,9.86,32000.0
2004-09-09 13:30:00,9.86,9.86,9.83,9.83,18000.0,9.86,9.86,9.83,9.83,18000.0
2004-09-09 14:00:00,9.83,9.85,9.82,9.85,18400.0,9.83,9.85,9.82,9.85,18400.0
2004-09-09 14:30:00,9.85,9.9,9.84,9.9,50000.0,9.85,9.9,9.84,9.9,50000.0
2004-09-09 15:00:00,9.92,9.92,9.87,9.92,65600.0,9.92,9.92,9.87,9.92,65600.0
2004-09-09 15:30:00,9.92,10.0,9.91,10.0,89200.0,9.92,10.0,9.91,10.0,89200.0
2004-09-10 09:30:00,9.95,10.0,9.86,9.9,47600.0,9.95,10.0,9.86,9.9,47600.0
2004-09-10 10:00:00,9.9,9.9,9.88,9.9,45200.0,9.9,9.9,9.88,9.9,45200.0
2004-09-10 10:30:00,9.89,9.89,9.85,9.85,20800.0,9.89,9.89,9.85,9.85,20800.0
2004-09-10 11:00:00,9.85,9.87,9.85,9.86,44800.0,9.85,9.87,9.85,9.86,44800.0
2004-09-10 11:30:00,9.85,9.85,9.84,9.84,24000.0,9.85,9.85,9.84,9.84,24000.0
2004-09-10 12:00:00,9.84,9.88,9.84,9.87,150000.0,9.84,9.88,9.84,9.87,150000.0
2004-09-10 12:30:00,9.85,9.87,9.85,9.86,5600.0,9.85,9.87,9.85,9.86,5600.0
2004-09-10 13:00:00,9.86,9.86,9.84,9.85,179600.0,9.86,9.86,9.84,9.85,179600.0
2004-09-10 13:30:00,9.85,9.85,9.81,9.81,14400.0,9.85,9.85,9.81,9.81,14400.0
2004-09-10 14:00:00,9.81,9.83,9.81,9.81,34400.0,9.81,9.83,9.81,9.81,34400.0
2004-09-10 14:30:00,9.81,9.81,9.78,9.81,24400.0,9.81,9.81,9.78,9.81,24400.0
2004-09-10 15:00:00,9.8,9.8,9.75,9.77,44800.0,9.8,9.8,9.75,9.77,44800.0
2004-09-10 15:30:00,9.77,9.77,9.69,9.71,53200.0,9.77,9.77,9.69,9.71,53200.0
2004-09-13 09:30:00,9.71,9.79,9.71,9.79,15600.0,9.71,9.79,9.71,9.79,15600.0
2004-09-13 10:00:00,9.78,9.85,9.78,9.82,27200.0,9.78,9.85,9.78,9.82,27200.0
2004-09-13 10:30:00,9.81,9.83,9.81,9.81,28000.0,9.81,9.83,9.81,9.81,28000.0
2004-09-13 11:00:00,9.81,9.88,9.81,9.86,32400.0,9.81,9.88,9.81,9.86,32400.0
2004-09-13 11:30:00,9.85,9.89,9.85,9.88,35600.0,9.85,9.89,9.85,9.88,35600.0
2004-09-13 12:00:00,9.88,9.9,9.86,9.86,38000.0,9.88,9.9,9.86,9.86,38000.0
2004-09-13 12:30:00,9.87,9.88,9.85,9.86,26000.0,9.87,9.88,9.85,9.86,26000.0
2004-09-13 13:00:00,9.86,9.86,9.8,9.81,26800.0,9.86,9.86,9.8,9.81,26800.0
2004-09-13 13:30:00,9.83,9.83,9.81,9.81,24800.0,9.83,9.83,9.81,9.81,24800.0
2004-09-13 14:00:00,9.81,9.82,9.8,9.8,11200.0,9.81,9.82,9.8,9.8,11200.0
2004-09-13 14:30:00,9.8,9.81,9.79,9.8,13600.0,9.8,9.81,9.79,9.8,13600.0
2004-09-13 15:00:00,9.8,9.8,9.78,9.78,17600.0,9.8,9.8,9.78,9.78,17600.0
2004-09-13 15:30:00,9.77,9.81,9.76,9.81,38800.0,9.77,9.81,9.76,9.81,38800.0
2004-09-14 09:30:00,9.81,9.86,9.81,9.81,17200.0,9.81,9.86,9.81,9.81,17200.0
2004-09-14 10:00:00,9.81,9.81,9.78,9.81,24800.0,9.81,9.81,9.78,9.81,24800.0
2004-09-14 10:30:00,9.82,9.83,9.8,9.83,32800.0,9.82,9.83,9.8,9.83,32800.0
2004-09-14 11:00:00,9.83,9.83,9.82,9.82,5600.0,9.83,9.83,9.82,9.82,5600.0
2004-09-14 11:30:00,9.82,9.91,9.82,9.91,55600.0,9.82,9.91,9.82,9.91,55600.0
2004-09-14 12:00:00,9.91,9.95,9.89,9.94,22400.0,9.91,9.95,9.89,9.94,22400.0
2004-09-14 12:30:00,9.94,9.94,9.88,9.88,23200.0,9.94,9.94,9.88,9.88,23200.0
2004-09-14 13:00:00,9.88,9.88,9.85,9.85,18800.0,9.88,9.88,9.85,9.85,18800.0
2004-09-14 13:30:00,9.85,9.85,9.82,9.85,26400.0,9.85,9.85,9.82,9.85,26400.0
2004-09-14 14:00:00,9.85,9.85,9.85,9.85,8000.0,9.85,9.85,9.85,9.85,8000.0
2004-09-14 14:30:00,9.85,9.86,9.81,9.84,26800.0,9.85,9.86,9.81,9.84,26800.0
2004-09-14 15:00:00,9.84,9.84,9.82,9.83,16800.0,9.84,9.84,9.82,9.83,16800.0
2004-09-14 15:30:00,9.83,9.86,9.81,9.86,35600.0,9.83,9.86,9.81,9.86,35600.0
2004-09-15 09:30:00,9.83,9.83,9.79,9.79,9600.0,9.83,9.83,9.79,9.79,9600.0
2004-09-15 10:00:00,9.79,9.79,9.74,9.74,12000.0,9.79,9.79,9.74,9.74,12000.0
2004-09-15 10:30:00,9.74,9.75,9.73,9.75,76000.0,9.74,9.75,9.73,9.75,76000.0
2004-09-15 11:00:00,9.75,9.78,9.74,9.76,24400.0,9.75,9.78,9.74,9.76,24400.0
2004-09-15 11:30:00,9.76,9.76,9.75,9.76,12000.0,9.76,9.76,9.75,9.76,12000.0
2004-09-15 12:00:00,9.76,9.78,9.76,9.76,89600.0,9.76,9.78,9.76,9.76,89600.0
2004-09-15 12:30:00,9.76,9.79,9.76,9.79,62400.0,9.76,9.79,9.76,9.79,62400.0
2004-09-15 13:00:00,9.79,9.81,9.78,9.79,21200.0,9.79,9.81,9.78,9.79,21200.0
2004-09-15 13:30:00,9.79,9.8,9.78,9.79,19200.0,9.79,9.8,9.78,9.79,19200.0
2004-09-15 14:00:00,9.78,9.79,9.77,9.77,17200.0,9.78,9.79,9.77,9.77,17200.0
2004-09-15 14:30:00,9.77,9.79,9.77,9.79,30000.0,9.77,9.79,9.77,9.79,30000.0
2004-09-15 15:00:00,9.78,9.78,9.77,9.78,43600.0,9.78,9.78,9.77,9.78,43600.0
2004-09-15 15:30:00,9.79,9.84,9.78,9.79,90800.0,9.79,9.84,9.78,9.79,90800.0
2004-09-16 09:30:00,9.78,9.82,9.78,9.82,19600.0,9.78,9.82,9.78,9.82,19600.0
2004-09-16 10:00:00,9.83,9.86,9.83,9.86,16800.0,9.83,9.86,9.83,9.86,16800.0
2004-09-16 10:30:00,9.86,9.93,9.86,9.93,17200.0,9.86,9.93,9.86,9.93,17200.0
2004-09-16 11:00:00,9.94,9.95,9.92,9.94,13600.0,9.94,9.95,9.92,9.94,13600.0
2004-09-16 11:30:00,9.95,9.95,9.94,9.94,5600.0,9.95,9.95,9.94,9.94,5600.0
2004-09-16 12:00:00,9.94,9.95,9.9,9.94,7600.0,9.94,9.95,9.9,9.94,7600.0
2004-09-16 12:30:00,9.94,9.94,9.93,9.93,4000.0,9.94,9.94,9.93,9.93,4000.0
2004-09-16 13:00:00,9.93,9.97,9.93,9.97,20400.0,9.93,9.97,9.93,9.97,20400.0
2004-09-16 13:30:00,9.97,9.99,9.97,9.98,12000.0,9.97,9.99,9.97,9.98,12000.0
2004-09-16 14:00:00,9.98,9.98,9.98,9.98,8000.0,9.98,9.98,9.98,9.98,8000.0
2004-09-16 14:30:00,9.98,9.98,9.98,9.98,5200.0,9.98,9.98,9.98,9.98,5200.0
2004-09-16 15:00:00,9.97,9.97,9.94,9.94,19600.0,9.97,9.97,9.94,9.94,19600.0
2004-09-16 15:30:00,9.95,9.98,9.91,9.91,73200.0,9.95,9.98,9.91,9.91,73200.0
2004-09-17 09:30:00,9.91,9.91,9.81,9.81,132000.0,9.91,9.91,9.81,9.81,132000.0
2004-09-17 10:00:00,9.81,9.81,9.79,9.81,45600.0,9.81,9.81,9.79,9.81,45600.0
2004-09-17 10:30:00,9.81,9.85,9.81,9.83,18400.0,9.81,9.85,9.81,9.83,18400.0
2004-09-17 11:00:00,9.84,9.86,9.84,9.85,6800.0,9.84,9.86,9.84,9.85,6800.0
2004-09-17 11:30:00,9.86,9.86,9.86,9.86,400.0,9.86,9.86,9.86,9.86,400.0
2004-09-17 12:00:00,9.88,9.88,9.84,9.85,5200.0,9.88,9.88,9.84,9.85,5200.0
2004-09-17 12:30:00,9.85,9.85,9.85,9.85,400.0,9.85,9.85,9.85,9.85,400.0
2004-09-17 13:00:00,9.85,9.85,9.83,9.83,3600.0,9.85,9.85,9.83,9.83,3600.0
2004-09-17 13:30:00,9.81,9.83,9.81,9.83,3200.0,9.81,9.83,9.81,9.83,3200.0
2004-09-17 14:00:00,9.83,9.85,9.83,9.84,4000.0,9.83,9.85,9.83,9.84,4000.0
2004-09-17 14:30:00,9.84,9.84,9.84,9.84,3200.0,9.84,9.84,9.84,9.84,3200.0
2004-09-17 15:00:00,9.84,9.84,9.8,9.8,3200.0,9.84,9.84,9.8,9.8,3200.0
2004-09-17 15:30:00,9.81,9.81,9.79,9.79,8400.0,9.81,9.81,9.79,9.79,8400.0
2004-09-20 09:30:00,9.78,9.83,9.76,9.8,20400.0,9.78,9.83,9.76,9.8,20400.0
2004-09-20 10:00:00,9.8,9.83,9.78,9.83,10400.0,9.8,9.83,9.78,9.83,10400.0
2004-09-20 10:30:00,9.82,9.84,9.8,9.8,11600.0,9.82,9.84,9.8,9.8,11600.0
2004-09-20 11:00:00,9.8,9.83,9.8,9.83,14000.0,9.8,9.83,9.8,9.83,14000.0
2004-09-20 11:30:00,9.83,9.85,9.83,9.84,8400.0,9.83,9.85,9.83,9.84,8400.0
2004-09-20 12:00:00,9.84,9.84,9.8,9.8,6800.0,9.84,9.84,9.8,9.8,6800.0
2004-09-20 12:30:00,9.81,9.82,9.8,9.81,3600.0,9.81,9.82,9.8,9.81,3600.0
2004-09-20 13:00:00,9.83,9.83,9.81,9.81,3200.0,9.83,9.83,9.81,9.81,3200.0
2004-09-20 13:30:00,9.81,9.83,9.8,9.83,4400.0,9.81,9.83,9.8,9.83,4400.0
2004-09-20 14:00:00,9.83,9.83,9.78,9.79,12400.0,9.83,9.83,9.78,9.79,12400.0
2004-09-20 14:30:00,9.79,9.79,9.77,9.78,8800.0,9.79,9.79,9.77,9.78,8800.0
2004-09-20 15:00:00,9.78,9.78,9.77,9.78,6000.0,9.78,9.78,9.77,9.78,6000.0
2004-09-20 15:30:00,9.78,9.78,9.75,9.76,13200.0,9.78,9.78,9.75,9.76,13200.0
2004-09-21 09:30:00,9.78,9.85,9.78,9.85,41200.0,9.78,9.85,9.78,9.85,41200.0
2004-09-21 10:00:00,9.86,9.88,9.86,9.87,11600.0,9.86,9.88,9.86,9.87,11600.0
2004-09-21 10:30:00,9.89,9.91,9.89,9.91,20800.0,9.89,9.91,9.89,9.91,20800.0
2004-09-21 11:00:00,9.91,9.93,9.89,9.91,8000.0,9.91,9.93,9.89,9.91,8000.0
2004-09-21 11:30:00,9.91,9.91,9.9,9.91,7600.0,9.91,9.91,9.9,9.91,7600.0
2004-09-21 12:00:00,9.92,9.94,9.91,9.94,5200.0,9.92,9.94,9.91,9.94,5200.0
2004-09-21 12:30:00,9.95,9.95,9.94,9.94,11600.0,9.95,9.95,9.94,9.94,11600.0
2004-09-21 13:00:00,9.95,9.95,9.94,9.94,12000.0,9.95,9.95,9.94,9.94,12000.0
2004-09-21 13:30:00,9.94,9.95,9.93,9.95,62400.0,9.94,9.95,9.93,9.95,62400.0
2004-09-21 14:00:00,9.96,9.99,9.96,9.99,33200.0,9.96,9.99,9.96,9.99,33200.0
2004-09-21 14:30:00,9.99,10.03,9.97,10.01,36000.0,9.99,10.03,9.97,10.01,36000.0
2004-09-21 15:00:00,10.01,10.05,10.0,10.02,50800.0,10.01,10.05,10.0,10.02,50800.0
2004-09-21 15:30:00,10.02,10.02,9.96,9.98,147600.0,10.02,10.02,9.96,9.98,147600.0
2004-09-22 09:30:00,9.95,9.97,9.88,9.88,22000.0,9.95,9.97,9.88,9.88,22000.0
2004-09-22 10:00:00,9.88,9.88,9.76,9.76,36000.0,9.88,9.88,9.76,9.76,36000.0
2004-09-22 10:30:00,9.77,9.81,9.76,9.8,18400.0,9.77,9.81,9.76,9.8,18400.0
2004-09-22 11:00:00,9.8,9.8,9.77,9.78,16400.0,9.8,9.8,9.77,9.78,16400.0
2004-09-22 11:30:00,9.78,9.81,9.78,9.8,16400.0,9.78,9.81,9.78,9.8,16400.0
2004-09-22 12:00:00,9.8,9.81,9.8,9.8,10400.0,9.8,9.81,9.8,9.8,10400.0
2004-09-22 12:30:00,9.8,9.8,9.79,9.79,13600.0,9.8,9.8,9.79,9.79,13600.0
2004-09-22 13:00:00,9.79,9.8,9.79,9.79,4000.0,9.79,9.8,9.79,9.79,4000.0
2004-09-22 13:30:00,9.79,9.81,9.78,9.78,17200.0,9.79,9.81,9.78,9.78,17200.0
2004-09-22 14:00:00,9.78,9.78,9.71,9.71,78000.0,9.78,9.78,9.71,9.71,78000.0
2004-09-22 14:30:00,9.71,9.75,9.71,9.74,10400.0,9.71,9.75,9.71,9.74,10400.0
2004-09-22 15:00:00,9.74,9.77,9.74,9.75,17200.0,9.74,9.77,9.74,9.75,17200.0
2004-09-22 15:30:00,9.74,9.76,9.73,9.75,87600.0,9.74,9.76,9.73,9.75,87600.0
2004-09-23 09:30:00,9.75,9.77,9.58,9.58,61200.0,9.75,9.77,9.58,9.58,61200.0
2004-09-23 10:00:00,9.58,9.63,9.57,9.63,44400.0,9.58,9.63,9.57,9.63,44400.0
2004-09-23 10:30:00,9.63,9.63,9.62,9.62,11200.0,9.63,9.63,9.62,9.62,11200.0
2004-09-23 11:00:00,9.62,9.63,9.62,9.63,12400.0,9.62,9.63,9.62,9.63,12400.0
2004-09-23 11:30:00,9.62,9.63,9.61,9.62,9200.0,9.62,9.63,9.61,9.62,9200.0
2004-09-23 12:00:00,9.62,9.62,9.61,9.62,4800.0,9.62,9.62,9.61,9.62,4800.0
2004-09-23 12:30:00,9.62,9.62,9.62,9.62,1600.0,9.62,9.62,9.62,9.62,1600.0
2004-09-23 13:00:00,9.61,9.63,9.6,9.63,20400.0,9.61,9.63,9.6,9.63,20400.0
2004-09-23 13:30:00,9.62,9.63,9.62,9.63,7200.0,9.62,9.63,9.62,9.63,7200.0
2004-09-23 14:00:00,9.63,9.65,9.63,9.64,22800.0,9.63,9.65,9.63,9.64,22800.0
2004-09-23 14:30:00,9.64,9.65,9.63,9.65,4800.0,9.64,9.65,9.63,9.65,4800.0
2004-09-23 15:00:00,9.65,9.67,9.63,9.64,24000.0,9.65,9.67,9.63,9.64,24000.0
2004-09-23 15:30:00,9.64,9.64,9.58,9.6,25200.0,9.64,9.64,9.58,9.6,25200.0
2004-09-24 09:30:00,9.63,9.74,9.61,9.72,37200.0,9.63,9.74,9.61,9.72,37200.0
2004-09-24 10:00:00,9.72,9.75,9.72,9.73,8800.0,9.72,9.75,9.72,9.73,8800.0
2004-09-24 10:30:00,9.71,9.73,9.71,9.72,5200.0,9.71,9.73,9.71,9.72,5200.0
2004-09-24 11:00:00,9.73,9.8,9.73,9.8,120800.0,9.73,9.8,9.73,9.8,120800.0
2004-09-24 11:30:00,9.8,9.86,9.8,9.86,130800.0,9.8,9.86,9.8,9.86,130800.0
2004-09-24 12:00:00,9.86,9.88,9.86,9.88,5600.0,9.86,9.88,9.86,9.88,5600.0
2004-09-24 12:30:00,9.89,9.9,9.86,9.88,7200.0,9.89,9.9,9.86,9.88,7200.0
2004-09-24 13:00:00,9.86,9.88,9.86,9.88,1600.0,9.86,9.88,9.86,9.88,1600.0
2004-09-24 13:30:00,9.88,9.89,9.88,9.89,3600.0,9.88,9.89,9.88,9.89,3600.0
2004-09-24 14:00:00,9.9,9.9,9.85,9.85,5200.0,9.9,9.9,9.85,9.85,5200.0
2004-09-24 14:30:00,9.84,9.85,9.84,9.85,2800.0,9.84,9.85,9.84,9.85,2800.0
2004-09-24 15:00:00,9.84,9.85,9.82,9.83,6000.0,9.84,9.85,9.82,9.83,6000.0
2004-09-24 15:30:00,9.81,9.81,9.78,9.78,7200.0,9.81,9.81,9.78,9.78,7200.0
2004-09-27 09:30:00,9.75,9.77,9.71,9.71,15600.0,9.75,9.77,9.71,9.71,15600.0
2004-09-27 10:00:00,9.71,9.71,9.69,9.69,7200.0,9.71,9.71,9.69,9.69,7200.0
2004-09-27 10:30:00,9.68,9.68,9.63,9.63,46800.0,9.68,9.68,9.63,9.63,46800.0
2004-09-27 11:00:00,9.63,9.65,9.63,9.65,6800.0,9.63,9.65,9.63,9.65,6800.0
2004-09-27 11:30:00,9.65,9.67,9.65,9.66,36000.0,9.65,9.67,9.65,9.66,36000.0
2004-09-27 12:00:00,9.66,9.68,9.66,9.66,5600.0,9.66,9.68,9.66,9.66,5600.0
2004-09-27 12:30:00,9.65,9.67,9.65,9.67,4800.0,9.65,9.67,9.65,9.67,4800.0
2004-09-27 13:00:00,9.68,9.7,9.68,9.69,6000.0,9.68,9.7,9.68,9.69,6000.0
2004-09-27 13:30:00,9.69,9.7,9.69,9.7,12000.0,9.69,9.7,9.69,9.7,12000.0
2004-09-27 14:00:00,9.7,9.7,9.68,9.68,19600.0,9.7,9.7,9.68,9.68,19600.0
2004-09-27 14:30:00,9.68,9.68,9.66,9.67,18400.0,9.68,9.68,9.66,9.67,18400.0
2004-09-27 15:00:00,9.68,9.7,9.65,9.7,18000.0,9.68,9.7,9.65,9.7,18000.0
2004-09-27 15:30:00,9.69,9.7,9.69,9.69,36000.0,9.69,9.7,9.69,9.69,36000.0
2004-09-28 09:30:00,10.56,10.63,10.47,10.58,285200.0,10.56,10.63,10.47,10.58,285200.0
2004-09-28 10:00:00,10.58,10.78,10.58,10.72,290400.0,10.58,10.78,10.58,10.72,290400.0
2004-09-28 10:30:00,10.72,10.8,10.64,10.79,194000.0,10.72,10.8,10.64,10.79,194000.0
2004-09-28 11:00:00,10.79,10.89,10.75,10.79,162000.0,10.79,10.89,10.75,10.79,162000.0
2004-09-28 11:30:00,10.79,10.89,10.79,10.87,89600.0,10.79,10.89,10.79,10.87,89600.0
2004-09-28 12:00:00,10.87,10.88,10.8,10.81,218800.0,10.87,10.88,10.8,10.81,218800.0
2004-09-28 12:30:00,10.83,10.88,10.83,10.88,174400.0,10.83,10.88,10.83,10.88,174400.0
2004-09-28 13:00:00,10.88,10.93,10.88,10.91,97600.0,10.88,10.93,10.88,10.91,97600.0
2004-09-28 13:30:00,10.88,10.91,10.86,10.91,62400.0,10.88,10.91,10.86,10.91,62400.0
2004-09-28 14:00:00,10.91,10.99,10.85,10.86,260000.0,10.91,10.99,10.85,10.86,260000.0
2004-09-28 14:30:00,10.86,10.94,10.85,10.93,159600.0,10.86,10.94,10.85,10.93,159600.0
2004-09-28 15:00:00,10.93,10.94,10.9,10.92,99200.0,10.93,10.94,10.9,10.92,99200.0
2004-09-28 15:30:00,10.92,10.92,10.86,10.89,142800.0,10.92,10.92,10.86,10.89,142800.0
2004-09-29 09:30:00,10.97,11.05,10.96,11.0,207200.0,10.97,11.05,10.96,11.0,207200.0
2004-09-29 10:00:00,11.0,11.0,10.85,10.85,65200.0,11.0,11.0,10.85,10.85,65200.0
2004-09-29 10:30:00,10.85,10.89,10.85,10.88,52000.0,10.85,10.89,10.85,10.88,52000.0
2004-09-29 11:00:00,10.88,10.9,10.88,10.88,27200.0,10.88,10.9,10.88,10.88,27200.0
2004-09-29 11:30:00,10.88,10.88,10.82,10.82,84000.0,10.88,10.88,10.82,10.82,84000.0
2004-09-29 12:00:00,10.82,10.82,10.77,10.77,40000.0,10.82,10.82,10.77,10.77,40000.0
2004-09-29 12:30:00,10.77,10.77,10.69,10.72,94400.0,10.77,10.77,10.69,10.72,94400.0
2004-09-29 13:00:00,10.73,10.73,10.69,10.69,24800.0,10.73,10.73,10.69,10.69,24800.0
2004-09-29 13:30:00,10.72,10.72,10.71,10.71,14800.0,10.72,10.72,10.71,10.71,14800.0
2004-09-29 14:00:00,10.71,10.71,10.7,10.7,8400.0,10.71,10.71,10.7,10.7,8400.0
2004-09-29 14:30:00,10.7,10.71,10.68,10.71,25600.0,10.7,10.71,10.68,10.71,25600.0
2004-09-29 15:00:00,10.71,10.71,10.63,10.66,63200.0,10.71,10.71,10.63,10.66,63200.0
2004-09-29 15:30:00,10.66,10.66,10.61,10.63,132000.0,10.66,10.66,10.61,10.63,132000.0
2004-09-30 09:30:00,10.63,10.68,10.63,10.66,54000.0,10.63,10.68,10.63,10.66,54000.0
2004-09-30 10:00:00,10.66,10.66,10.42,10.5,185600.0,10.66,10.66,10.42,10.5,185600.0
2004-09-30 10:30:00,10.5,10.56,10.47,10.56,116400.0,10.5,10.56,10.47,10.56,116400.0
2004-09-30 11:00:00,10.56,10.57,10.55,10.57,16800.0,10.56,10.57,10.55,10.57,16800.0
2004-09-30 11:30:00,10.57,10.66,10.57,10.66,138400.0,10.57,10.66,10.57,10.66,138400.0
2004-09-30 12:00:00,10.65,10.66,10.63,10.65,23600.0,10.65,10.66,10.63,10.65,23600.0
2004-09-30 12:30:00,10.65,10.66,10.65,10.65,30400.0,10.65,10.66,10.65,10.65,30400.0
2004-09-30 13:00:00,10.65,10.7,10.65,10.7,70000.0,10.65,10.7,10.65,10.7,70000.0
2004-09-30 13:30:00,10.7,10.71,10.69,10.7,150000.0,10.7,10.71,10.69,10.7,150000.0
2004-09-30 14:00:00,10.7,10.7,10.68,10.69,27600.0,10.7,10.7,10.68,10.69,27600.0
2004-09-30 14:30:00,10.69,10.69,10.65,10.65,177600.0,10.69,10.69,10.65,10.65,177600.0
2004-09-30 15:00:00,10.66,10.67,10.63,10.63,124000.0,10.66,10.67,10.63,10.63,124000.0
2004-09-30 15:30:00,10.64,10.65,10.63,10.64,131600.0,10.64,10.65,10.63,10.64,131600.0
2004-10-01 09:30:00,10.88,11.08,10.88,10.99,402800.0,10.88,11.08,10.88,10.99,402800.0
2004-10-01 10:00:00,10.97,11.11,10.97,11.07,257200.0,10.97,11.11,10.97,11.07,257200.0
2004-10-01 10:30:00,11.08,11.19,11.03,11.19,496800.0,11.08,11.19,11.03,11.19,496800.0
2004-10-01 11:00:00,11.15,11.19,11.15,11.18,144400.0,11.15,11.19,11.15,11.18,144400.0
2004-10-01 11:30:00,11.18,11.18,11.13,11.16,104000.0,11.18,11.18,11.13,11.16,104000.0
2004-10-01 12:00:00,11.15,11.16,11.14,11.14,51200.0,11.15,11.16,11.14,11.14,51200.0
2004-10-01 12:30:00,11.15,11.15,11.13,11.13,134000.0,11.15,11.15,11.13,11.13,134000.0
2004-10-01 13:00:00,11.13,11.13,11.06,11.07,29600.0,11.13,11.13,11.06,11.07,29600.0
2004-10-01 13:30:00,11.06,11.06,11.04,11.06,148000.0,11.06,11.06,11.04,11.06,148000.0
2004-10-01 14:00:00,11.06,11.08,11.04,11.04,106000.0,11.06,11.08,11.04,11.04,106000.0
2004-10-01 14:30:00,11.06,11.09,11.06,11.09,280800.0,11.06,11.09,11.06,11.09,280800.0
2004-10-01 15:00:00,11.08,11.14,11.08,11.13,984800.0,11.08,11.14,11.08,11.13,984800.0
2004-10-01 15:30:00,11.13,11.13,11.05,11.08,322000.0,11.13,11.13,11.05,11.08,322000.0
2004-10-04 09:30:00,11.19,11.24,11.1,11.13,196400.0,11.19,11.24,11.1,11.13,196400.0
2004-10-04 10:00:00,11.11,11.13,10.97,11.0,130800.0,11.11,11.13,10.97,11.0,130800.0
2004-10-04 10:30:00,11.0,11.03,10.97,11.0,132400.0,11.0,11.03,10.97,11.0,132400.0
2004-10-04 11:00:00,10.99,11.06,10.99,11.06,134400.0,10.99,11.06,10.99,11.06,134400.0
2004-10-04 11:30:00,11.06,11.1,11.06,11.07,94400.0,11.06,11.1,11.06,11.07,94400.0
2004-10-04 12:00:00,11.07,11.08,11.06,11.06,59600.0,11.07,11.08,11.06,11.06,59600.0
2004-10-04 12:30:00,11.06,11.13,11.06,11.08,78800.0,11.06,11.13,11.06,11.08,78800.0
2004-10-04 13:00:00,11.08,11.12,11.08,11.12,52000.0,11.08,11.12,11.08,11.12,52000.0
2004-10-04 13:30:00,11.12,11.13,11.11,11.13,75600.0,11.12,11.13,11.11,11.13,75600.0
2004-10-04 14:00:00,11.12,11.13,11.1,11.13,70000.0,11.12,11.13,11.1,11.13,70000.0
2004-10-04 14:30:00,11.12,11.16,11.12,11.15,100800.0,11.12,11.16,11.12,11.15,100800.0
2004-10-04 15:00:00,11.15,11.17,11.11,11.14,162400.0,11.15,11.17,11.11,11.14,162400.0
2004-10-04 15:30:00,11.14,11.14,11.12,11.14,118400.0,11.14,11.14,11.12,11.14,118400.0
2004-10-05 09:30:00,11.11,11.16,11.09,11.13,60000.0,11.11,11.16,11.09,11.13,60000.0
2004-10-05 10:00:00,11.13,11.15,11.11,11.15,28800.0,11.13,11.15,11.11,11.15,28800.0
2004-10-05 10:30:00,11.15,11.16,11.12,11.15,24800.0,11.15,11.16,11.12,11.15,24800.0
2004-10-05 11:00:00,11.15,11.19,11.15,11.15,19600.0,11.15,11.19,11.15,11.15,19600.0
2004-10-05 11:30:00,11.16,11.18,11.15,11.17,27200.0,11.16,11.18,11.15,11.17,27200.0
2004-10-05 12:00:00,11.17,11.19,11.17,11.17,18800.0,11.17,11.19,11.17,11.17,18800.0
2004-10-05 12:30:00,11.17,11.18,11.16,11.18,12800.0,11.17,11.18,11.16,11.18,12800.0
2004-10-05 13:00:00,11.17,11.17,11.12,11.13,14000.0,11.17,11.17,11.12,11.13,14000.0
2004-10-05 13:30:00,11.13,11.15,11.13,11.14,12400.0,11.13,11.15,11.13,11.14,12400.0
2004-10-05 14:00:00,11.14,11.17,11.14,11.16,27600.0,11.14,11.17,11.14,11.16,27600.0
2004-10-05 14:30:00,11.16,11.17,11.15,11.16,24800.0,11.16,11.17,11.15,11.16,24800.0
2004-10-05 15:00:00,11.16,11.18,11.13,11.16,42800.0,11.16,11.18,11.13,11.16,42800.0
2004-10-05 15:30:00,11.15,11.16,11.13,11.15,142800.0,11.15,11.16,11.13,11.15,142800.0
2004-10-06 09:30:00,11.15,11.3,11.15,11.3,49200.0,11.15,11.3,11.15,11.3,49200.0
2004-10-06 10:00:00,11.28,11.28,11.26,11.27,31600.0,11.28,11.28,11.26,11.27,31600.0
2004-10-06 10:30:00,11.26,11.27,11.2,11.2,24400.0,11.26,11.27,11.2,11.2,24400.0
2004-10-06 11:00:00,11.2,11.23,11.19,11.23,11200.0,11.2,11.23,11.19,11.23,11200.0
2004-10-06 11:30:00,11.23,11.28,11.23,11.27,13600.0,11.23,11.28,11.23,11.27,13600.0
2004-10-06 12:00:00,11.28,11.28,11.25,11.28,14800.0,11.28,11.28,11.25,11.28,14800.0
2004-10-06 12:30:00,11.28,11.28,11.27,11.27,12800.0,11.28,11.28,11.27,11.27,12800.0
2004-10-06 13:00:00,11.24,11.25,11.2,11.22,11200.0,11.24,11.25,11.2,11.22,11200.0
2004-10-06 13:30:00,11.22,11.22,11.2,11.21,3200.0,11.22,11.22,11.2,11.21,3200.0
2004-10-06 14:00:00,11.2,11.22,11.19,11.22,6400.0,11.2,11.22,11.19,11.22,6400.0
2004-10-06 14:30:00,11.22,11.24,11.22,11.23,12800.0,11.22,11.24,11.22,11.23,12800.0
2004-10-06 15:00:00,11.23,11.29,11.23,11.29,17600.0,11.23,11.29,11.23,11.29,17600.0
2004-10-06 15:30:00,11.29,11.31,11.28,11.31,53600.0,11.29,11.31,11.28,11.31,53600.0
2004-10-07 09:30:00,11.47,11.55,11.45,11.45,96800.0,11.47,11.55,11.45,11.45,96800.0
2004-10-07 10:00:00,11.45,11.45,11.43,11.44,36400.0,11.45,11.45,11.43,11.44,36400.0
2004-10-07 10:30:00,11.44,11.46,11.44,11.45,29600.0,11.44,11.46,11.44,11.45,29600.0
2004-10-07 11:00:00,11.45,11.45,11.38,11.39,51600.0,11.45,11.45,11.38,11.39,51600.0
2004-10-07 11:30:00,11.38,11.4,11.38,11.4,15200.0,11.38,11.4,11.38,11.4,15200.0
2004-10-07 12:00:00,11.4,11.42,11.4,11.42,8000.0,11.4,11.42,11.4,11.42,8000.0
2004-10-07 12:30:00,11.42,11.42,11.4,11.41,55600.0,11.42,11.42,11.4,11.41,55600.0
2004-10-07 13:00:00,11.4,11.4,11.36,11.36,17600.0,11.4,11.4,11.36,11.36,17600.0
2004-10-07 13:30:00,11.36,11.4,11.36,11.39,12400.0,11.36,11.4,11.36,11.39,12400.0
2004-10-07 14:00:00,11.39,11.44,11.39,11.44,36000.0,11.39,11.44,11.39,11.44,36000.0
2004-10-07 14:30:00,11.43,11.47,11.43,11.46,17600.0,11.43,11.47,11.43,11.46,17600.0
2004-10-07 15:00:00,11.46,11.46,11.39,11.39,19600.0,11.46,11.46,11.39,11.39,19600.0
2004-10-07 15:30:00,11.38,11.38,11.24,11.24,63200.0,11.38,11.38,11.24,11.24,63200.0
2004-10-08 09:30:00,11.2,11.2,11.09,11.18,38800.0,11.2,11.2,11.09,11.18,38800.0
2004-10-08 10:00:00,11.18,11.33,11.18,11.32,47600.0,11.18,11.33,11.18,11.32,47600.0
2004-10-08 10:30:00,11.31,11.32,11.28,11.3,38000.0,11.31,11.32,11.28,11.3,38000.0
2004-10-08 11:00:00,11.3,11.35,11.3,11.35,34800.0,11.3,11.35,11.3,11.35,34800.0
2004-10-08 11:30:00,11.35,11.42,11.35,11.38,56400.0,11.35,11.42,11.35,11.38,56400.0
2004-10-08 12:00:00,11.38,11.39,11.37,11.38,46400.0,11.38,11.39,11.37,11.38,46400.0
2004-10-08 12:30:00,11.38,11.41,11.37,11.41,18400.0,11.38,11.41,11.37,11.41,18400.0
2004-10-08 13:00:00,11.43,11.48,11.42,11.44,68800.0,11.43,11.48,11.42,11.44,68800.0
2004-10-08 13:30:00,11.45,11.48,11.43,11.46,37600.0,11.45,11.48,11.43,11.46,37600.0
2004-10-08 14:00:00,11.45,11.45,11.36,11.36,7200.0,11.45,11.45,11.36,11.36,7200.0
2004-10-08 14:30:00,11.36,11.38,11.31,11.38,44000.0,11.36,11.38,11.31,11.38,44000.0
2004-10-08 15:00:00,11.38,11.38,11.35,11.36,39600.0,11.38,11.38,11.35,11.36,39600.0
2004-10-08 15:30:00,11.35,11.36,11.33,11.35,98800.0,11.35,11.36,11.33,11.35,98800.0
2004-10-11 09:30:00,11.35,11.35,11.28,11.28,7600.0,11.35,11.35,11.28,11.28,7600.0
2004-10-11 10:00:00,11.28,11.28,11.22,11.22,11200.0,11.28,11.28,11.22,11.22,11200.0
2004-10-11 10:30:00,11.22,11.23,11.22,11.22,5600.0,11.22,11.23,11.22,11.22,5600.0
2004-10-11 11:00:00,11.22,11.22,11.2,11.2,18000.0,11.22,11.22,11.2,11.2,18000.0
2004-10-11 11:30:00,11.2,11.2,11.15,11.19,46400.0,11.2,11.2,11.15,11.19,46400.0
2004-10-11 12:00:00,11.2,11.2,11.18,11.18,15200.0,11.2,11.2,11.18,11.18,15200.0
2004-10-11 12:30:00,11.18,11.18,11.16,11.18,10400.0,11.18,11.18,11.16,11.18,10400.0
2004-10-11 13:00:00,11.18,11.18,11.15,11.15,15200.0,11.18,11.18,11.15,11.15,15200.0
2004-10-11 13:30:00,11.15,11.16,11.14,11.14,11200.0,11.15,11.16,11.14,11.14,11200.0
2004-10-11 14:00:00,11.14,11.16,11.14,11.16,17200.0,11.14,11.16,11.14,11.16,17200.0
2004-10-11 14:30:00,11.16,11.16,11.13,11.14,12800.0,11.16,11.16,11.13,11.14,12800.0
2004-10-11 15:00:00,11.14,11.16,11.14,11.15,56800.0,11.14,11.16,11.14,11.15,56800.0
2004-10-11 15:30:00,11.16,11.16,11.15,11.16,96000.0,11.16,11.16,11.15,11.16,96000.0
2004-10-12 09:30:00,11.13,11.15,11.0,11.0,39200.0,11.13,11.15,11.0,11.0,39200.0
2004-10-12 10:00:00,11.0,11.0,10.97,10.99,21200.0,11.0,11.0,10.97,10.99,21200.0
2004-10-12 10:30:00,11.0,11.07,11.0,11.07,19200.0,11.0,11.07,11.0,11.07,19200.0
2004-10-12 11:00:00,11.07,11.11,11.06,11.09,37200.0,11.07,11.11,11.06,11.09,37200.0
2004-10-12 11:30:00,11.1,11.12,11.09,11.12,18400.0,11.1,11.12,11.09,11.12,18400.0
2004-10-12 12:00:00,11.12,11.12,11.07,11.07,6800.0,11.12,11.12,11.07,11.07,6800.0
2004-10-12 12:30:00,11.07,11.07,11.04,11.04,7200.0,11.07,11.07,11.04,11.04,7200.0
2004-10-12 13:00:00,11.04,11.05,11.0,11.05,19200.0,11.04,11.05,11.0,11.05,19200.0
2004-10-12 13:30:00,11.05,11.05,10.99,11.01,8000.0,11.05,11.05,10.99,11.01,8000.0
2004-10-12 14:00:00,11.02,11.08,11.01,11.08,15200.0,11.02,11.08,11.01,11.08,15200.0
2004-10-12 14:30:00,11.07,11.13,11.06,11.12,15600.0,11.07,11.13,11.06,11.12,15600.0
2004-10-12 15:00:00,11.12,11.13,11.11,11.13,16800.0,11.12,11.13,11.11,11.13,16800.0
2004-10-12 15:30:00,11.13,11.13,11.09,11.09,22400.0,11.13,11.13,11.09,11.09,22400.0
2004-10-13 09:30:00,11.11,11.19,11.11,11.19,12000.0,11.11,11.19,11.11,11.19,12000.0
2004-10-13 10:00:00,11.2,11.21,11.17,11.17,37600.0,11.2,11.21,11.17,11.17,37600.0
2004-10-13 10:30:00,11.13,11.14,11.09,11.14,11600.0,11.13,11.14,11.09,11.14,11600.0
2004-10-13 11:00:00,11.14,11.14,10.99,11.02,24000.0,11.14,11.14,10.99,11.02,24000.0
2004-10-13 11:30:00,11.04,11.07,11.04,11.07,8000.0,11.04,11.07,11.04,11.07,8000.0
2004-10-13 12:00:00,11.1,11.15,11.1,11.14,26800.0,11.1,11.15,11.1,11.14,26800.0
2004-10-13 12:30:00,11.14,11.15,11.13,11.15,7600.0,11.14,11.15,11.13,11.15,7600.0
2004-10-13 13:00:00,11.15,11.15,11.15,11.15,10000.0,11.15,11.15,11.15,11.15,10000.0
2004-10-13 13:30:00,11.14,11.14,11.04,11.04,25200.0,11.14,11.14,11.04,11.04,25200.0
2004-10-13 14:00:00,11.04,11.04,11.02,11.02,7600.0,11.04,11.04,11.02,11.02,7600.0
2004-10-13 14:30:00,11.01,11.02,10.99,11.02,18400.0,11.01,11.02,10.99,11.02,18400.0
2004-10-13 15:00:00,11.02,11.02,11.0,11.0,4400.0,11.02,11.02,11.0,11.0,4400.0
2004-10-13 15:30:00,11.0,11.0,10.97,10.97,30400.0,11.0,11.0,10.97,10.97,30400.0
2004-10-14 09:30:00,10.96,10.98,10.93,10.97,16800.0,10.96,10.98,10.93,10.97,16800.0
2004-10-14 10:00:00,10.97,11.07,10.97,11.07,24400.0,10.97,11.07,10.97,11.07,24400.0
2004-10-14 10:30:00,11.07,11.13,11.06,11.06,20000.0,11.07,11.13,11.06,11.06,20000.0
2004-10-14 11:00:00,11.05,11.05,10.99,10.99,32400.0,11.05,11.05,10.99,10.99,32400.0
2004-10-14 11:30:00,11.01,11.02,10.99,10.99,6800.0,11.01,11.02,10.99,10.99,6800.0
2004-10-14 12:00:00,10.99,10.99,10.97,10.97,10800.0,10.99,10.99,10.97,10.97,10800.0
2004-10-14 12:30:00,10.96,10.97,10.94,10.94,10400.0,10.96,10.97,10.94,10.94,10400.0
2004-10-14 13:00:00,10.94,10.94,10.84,10.84,36800.0,10.94,10.94,10.84,10.84,36800.0
2004-10-14 13:30:00,10.84,10.86,10.84,10.84,20400.0,10.84,10.86,10.84,10.84,20400.0
2004-10-14 14:00:00,10.84,10.84,10.8,10.8,17200.0,10.84,10.84,10.8,10.8,17200.0
2004-10-14 14:30:00,10.8,10.81,10.79,10.8,35600.0,10.8,10.81,10.79,10.8,35600.0
2004-10-14 15:00:00,10.8,10.82,10.78,10.78,46800.0,10.8,10.82,10.78,10.78,46800.0
2004-10-14 15:30:00,10.78,10.79,10.74,10.74,22800.0,10.78,10.79,10.74,10.74,22800.0
2004-10-15 09:30:00,10.73,10.74,10.63,10.63,33200.0,10.73,10.74,10.63,10.63,33200.0
2004-10-15 10:00:00,10.63,10.7,10.63,10.7,26800.0,10.63,10.7,10.63,10.7,26800.0
2004-10-15 10:30:00,10.71,10.73,10.7,10.7,34000.0,10.71,10.73,10.7,10.7,34000.0
2004-10-15 11:00:00,10.7,10.81,10.7,10.81,55600.0,10.7,10.81,10.7,10.81,55600.0
2004-10-15 11:30:00,10.81,10.84,10.8,10.84,64000.0,10.81,10.84,10.8,10.84,64000.0
2004-10-15 12:00:00,10.86,10.96,10.86,10.96,52000.0,10.86,10.96,10.86,10.96,52000.0
2004-10-15 12:30:00,10.94,10.99,10.94,10.99,13600.0,10.94,10.99,10.94,10.99,13600.0
2004-10-15 13:00:00,10.99,11.05,10.99,11.04,22800.0,10.99,11.05,10.99,11.04,22800.0
2004-10-15 13:30:00,11.04,11.06,11.04,11.05,138400.0,11.04,11.06,11.04,11.05,138400.0
2004-10-15 14:00:00,11.04,11.17,11.04,11.14,45600.0,11.04,11.17,11.04,11.14,45600.0
2004-10-15 14:30:00,11.13,11.19,11.13,11.19,68400.0,11.13,11.19,11.13,11.19,68400.0
2004-10-15 15:00:00,11.18,11.34,11.12,11.33,118800.0,11.18,11.34,11.12,11.33,118800.0
2004-10-15 15:30:00,11.33,11.38,11.3,11.33,119200.0,11.33,11.38,11.3,11.33,119200.0
2004-10-18 09:30:00,11.34,11.34,11.19,11.2,119200.0,11.34,11.34,11.19,11.2,119200.0
2004-10-18 10:00:00,11.2,11.27,11.2,11.26,52000.0,11.2,11.27,11.2,11.26,52000.0
2004-10-18 10:30:00,11.24,11.24,11.16,11.17,53200.0,11.24,11.24,11.16,11.17,53200.0
2004-10-18 11:00:00,11.17,11.18,11.13,11.17,41600.0,11.17,11.18,11.13,11.17,41600.0
2004-10-18 11:30:00,11.16,11.23,11.16,11.21,47600.0,11.16,11.23,11.16,11.21,47600.0
2004-10-18 12:00:00,11.2,11.27,11.2,11.24,91600.0,11.2,11.27,11.2,11.24,91600.0
2004-10-18 12:30:00,11.24,11.25,11.19,11.2,45600.0,11.24,11.25,11.19,11.2,45600.0
2004-10-18 13:00:00,11.2,11.22,11.16,11.17,29200.0,11.2,11.22,11.16,11.17,29200.0
2004-10-18 13:30:00,11.16,11.17,11.11,11.11,73600.0,11.16,11.17,11.11,11.11,73600.0
2004-10-18 14:00:00,11.11,11.11,11.04,11.06,40400.0,11.11,11.11,11.04,11.06,40400.0
2004-10-18 14:30:00,11.05,11.08,11.03,11.08,37200.0,11.05,11.08,11.03,11.08,37200.0
2004-10-18 15:00:00,11.08,11.1,11.06,11.1,26800.0,11.08,11.1,11.06,11.1,26800.0
2004-10-18 15:30:00,11.1,11.11,11.09,11.1,70400.0,11.1,11.11,11.09,11.1,70400.0
2004-10-19 09:30:00,11.1,11.11,10.9,10.9,173600.0,11.1,11.11,10.9,10.9,173600.0
2004-10-19 10:00:00,10.9,10.9,10.64,10.66,490800.0,10.9,10.9,10.64,10.66,490800.0
2004-10-19 10:30:00,10.63,10.63,10.36,10.42,195600.0,10.63,10.63,10.36,10.42,195600.0
2004-10-19 11:00:00,10.42,10.43,10.21,10.31,169600.0,10.42,10.43,10.21,10.31,169600.0
2004-10-19 11:30:00,10.31,10.35,10.22,10.35,150000.0,10.31,10.35,10.22,10.35,150000.0
2004-10-19 12:00:00,10.38,10.67,10.34,10.55,280400.0,10.38,10.67,10.34,10.55,280400.0
2004-10-19 12:30:00,10.55,10.76,10.53,10.75,357600.0,10.55,10.76,10.53,10.75,357600.0
2004-10-19 13:00:00,10.72,10.81,10.72,10.81,74000.0,10.72,10.81,10.72,10.81,74000.0
2004-10-19 13:30:00,10.82,10.91,10.78,10.79,94000.0,10.82,10.91,10.78,10.79,94000.0
2004-10-19 14:00:00,10.78,10.8,10.71,10.73,110000.0,10.78,10.8,10.71,10.73,110000.0
2004-10-19 14:30:00,10.73,10.79,10.71,10.73,146400.0,10.73,10.79,10.71,10.73,146400.0
2004-10-19 15:00:00,10.73,10.78,10.73,10.77,28400.0,10.73,10.78,10.73,10.77,28400.0
2004-10-19 15:30:00,10.77,10.79,10.69,10.7,166400.0,10.77,10.79,10.69,10.7,166400.0
2004-10-20 09:30:00,10.71,10.81,10.71,10.78,60800.0,10.71,10.81,10.71,10.78,60800.0
2004-10-20 10:00:00,10.78,10.8,10.78,10.8,33600.0,10.78,10.8,10.78,10.8,33600.0
2004-10-20 10:30:00,10.8,10.9,10.8,10.9,66800.0,10.8,10.9,10.8,10.9,66800.0
2004-10-20 11:00:00,10.9,11.02,10.89,11.0,64400.0,10.9,11.02,10.89,11.0,64400.0
2004-10-20 11:30:00,11.01,11.04,10.91,10.95,117200.0,11.01,11.04,10.91,10.95,117200.0
2004-10-20 12:00:00,10.96,11.08,10.96,11.08,68400.0,10.96,11.08,10.96,11.08,68400.0
2004-10-20 12:30:00,11.08,11.1,11.04,11.08,25600.0,11.08,11.1,11.04,11.08,25600.0
2004-10-20 13:00:00,11.06,11.06,11.04,11.06,20800.0,11.06,11.06,11.04,11.06,20800.0
2004-10-20 13:30:00,11.06,11.06,11.04,11.04,24400.0,11.06,11.06,11.04,11.04,24400.0
2004-10-20 14:00:00,11.01,11.02,10.99,11.0,17200.0,11.01,11.02,10.99,11.0,17200.0
2004-10-20 14:30:00,10.99,11.01,10.99,11.01,15600.0,10.99,11.01,10.99,11.01,15600.0
2004-10-20 15:00:00,11.01,11.01,10.97,10.99,24800.0,11.01,11.01,10.97,10.99,24800.0
2004-10-20 15:30:00,11.0,11.01,10.96,10.96,47200.0,11.0,11.01,10.96,10.96,47200.0
2004-10-21 09:30:00,10.97,10.98,10.88,10.88,24000.0,10.97,10.98,10.88,10.88,24000.0
2004-10-21 10:00:00,10.9,10.93,10.87,10.87,18400.0,10.9,10.93,10.87,10.87,18400.0
2004-10-21 10:30:00,10.88,10.98,10.88,10.96,23600.0,10.88,10.98,10.88,10.96,23600.0
2004-10-21 11:00:00,10.97,10.97,10.87,10.87,23600.0,10.97,10.97,10.87,10.87,23600.0
2004-10-21 11:30:00,10.86,10.86,10.82,10.86,27200.0,10.86,10.86,10.82,10.86,27200.0
2004-10-21 12:00:00,10.87,10.88,10.8,10.84,10800.0,10.87,10.88,10.8,10.84,10800.0
2004-10-21 12:30:00,10.84,10.87,10.84,10.86,20800.0,10.84,10.87,10.84,10.86,20800.0
2004-10-21 13:00:00,10.86,10.92,10.86,10.92,12400.0,10.86,10.92,10.86,10.92,12400.0
2004-10-21 13:30:00,10.91,10.92,10.88,10.88,13200.0,10.91,10.92,10.88,10.88,13200.0
2004-10-21 14:00:00,10.89,11.03,10.89,11.01,23600.0,10.89,11.03,10.89,11.01,23600.0
2004-10-21 14:30:00,11.01,11.08,11.01,11.06,27200.0,11.01,11.08,11.01,11.06,27200.0
2004-10-21 15:00:00,11.07,11.08,11.06,11.06,22000.0,11.07,11.08,11.06,11.06,22000.0
2004-10-21 15:30:00,11.06,11.15,11.06,11.15,74400.0,11.06,11.15,11.06,11.15,74400.0
2004-10-22 09:30:00,11.21,11.22,11.09,11.09,55600.0,11.21,11.22,11.09,11.09,55600.0
2004-10-22 10:00:00,11.09,11.17,11.09,11.17,31200.0,11.09,11.17,11.09,11.17,31200.0
2004-10-22 10:30:00,11.16,11.24,11.15,11.23,33600.0,11.16,11.24,11.15,11.23,33600.0
2004-10-22 11:00:00,11.23,11.23,11.18,11.19,9600.0,11.23,11.23,11.18,11.19,9600.0
2004-10-22 11:30:00,11.19,11.25,11.19,11.22,24000.0,11.19,11.25,11.19,11.22,24000.0
2004-10-22 12:00:00,11.22,11.25,11.22,11.25,12800.0,11.22,11.25,11.22,11.25,12800.0
2004-10-22 12:30:00,11.24,11.25,11.2,11.21,42400.0,11.24,11.25,11.2,11.21,42400.0
2004-10-22 13:00:00,11.21,11.22,11.12,11.12,29200.0,11.21,11.22,11.12,11.12,29200.0
2004-10-22 13:30:00,11.12,11.2,11.1,11.2,65200.0,11.12,11.2,11.1,11.2,65200.0
2004-10-22 14:00:00,11.18,11.24,11.17,11.24,34800.0,11.18,11.24,11.17,11.24,34800.0
2004-10-22 14:30:00,11.24,11.28,11.13,11.13,44000.0,11.24,11.28,11.13,11.13,44000.0
2004-10-22 15:00:00,11.11,11.16,11.09,11.09,60000.0,11.11,11.16,11.09,11.09,60000.0
2004-10-22 15:30:00,11.09,11.18,11.09,11.14,82800.0,11.09,11.18,11.09,11.14,82800.0
2004-10-25 09:30:00,11.1,11.14,11.08,11.13,36800.0,11.1,11.14,11.08,11.13,36800.0
2004-10-25 10:00:00,11.13,11.35,11.1,11.35,57200.0,11.13,11.35,11.1,11.35,57200.0
2004-10-25 10:30:00,11.36,11.58,11.36,11.53,139600.0,11.36,11.58,11.36,11.53,139600.0
2004-10-25 11:00:00,11.53,11.64,11.53,11.63,68800.0,11.53,11.64,11.53,11.63,68800.0
2004-10-25 11:30:00,11.63,11.69,11.56,11.56,58000.0,11.63,11.69,11.56,11.56,58000.0
2004-10-25 12:00:00,11.53,11.56,11.5,11.5,42400.0,11.53,11.56,11.5,11.5,42400.0
2004-10-25 12:30:00,11.5,11.53,11.49,11.53,63600.0,11.5,11.53,11.49,11.53,63600.0
2004-10-25 13:00:00,11.52,11.6,11.52,11.55,94400.0,11.52,11.6,11.52,11.55,94400.0
2004-10-25 13:30:00,11.54,11.56,11.52,11.54,45200.0,11.54,11.56,11.52,11.54,45200.0
2004-10-25 14:00:00,11.54,11.58,11.54,11.54,53600.0,11.54,11.58,11.54,11.54,53600.0
2004-10-25 14:30:00,11.55,11.57,11.54,11.54,63200.0,11.55,11.57,11.54,11.54,63200.0
2004-10-25 15:00:00,11.54,11.54,11.47,11.48,108400.0,11.54,11.54,11.47,11.48,108400.0
2004-10-25 15:30:00,11.47,11.5,11.47,11.5,238800.0,11.47,11.5,11.47,11.5,238800.0
2004-10-26 09:30:00,11.5,11.68,11.09,11.09,310400.0,11.5,11.68,11.09,11.09,310400.0
2004-10-26 10:00:00,11.09,11.45,11.05,11.31,160400.0,11.09,11.45,11.05,11.31,160400.0
2004-10-26 10:30:00,11.33,11.37,11.22,11.23,132800.0,11.33,11.37,11.22,11.23,132800.0
2004-10-26 11:00:00,11.23,11.31,11.22,11.3,225600.0,11.23,11.31,11.22,11.3,225600.0
2004-10-26 11:30:00,11.31,11.31,11.24,11.29,36400.0,11.31,11.31,11.24,11.29,36400.0
2004-10-26 12:00:00,11.29,11.29,11.22,11.22,58800.0,11.29,11.29,11.22,11.22,58800.0
2004-10-26 12:30:00,11.24,11.36,11.24,11.33,26800.0,11.24,11.36,11.24,11.33,26800.0
2004-10-26 13:00:00,11.31,11.34,11.31,11.33,37200.0,11.31,11.34,11.31,11.33,37200.0
2004-10-26 13:30:00,11.34,11.36,11.3,11.31,67200.0,11.34,11.36,11.3,11.31,67200.0
2004-10-26 14:00:00,11.31,11.32,11.31,11.31,30400.0,11.31,11.32,11.31,11.31,30400.0
2004-10-26 14:30:00,11.31,11.34,11.3,11.3,65600.0,11.31,11.34,11.3,11.3,65600.0
2004-10-26 15:00:00,11.3,11.3,11.22,11.23,112000.0,11.3,11.3,11.22,11.23,112000.0
2004-10-26 15:30:00,11.23,11.31,11.22,11.28,196400.0,11.23,11.31,11.22,11.28,196400.0
2004-10-27 09:30:00,11.25,11.4,11.23,11.38,125200.0,11.25,11.4,11.23,11.38,125200.0
2004-10-27 10:00:00,11.38,11.38,11.36,11.37,63200.0,11.38,11.38,11.36,11.37,63200.0
2004-10-27 10:30:00,11.37,11.56,11.37,11.53,240400.0,11.37,11.56,11.37,11.53,240400.0
2004-10-27 11:00:00,11.53,11.58,11.49,11.58,183200.0,11.53,11.58,11.49,11.58,183200.0
2004-10-27 11:30:00,11.57,11.58,11.55,11.58,128800.0,11.57,11.58,11.55,11.58,128800.0
2004-10-27 12:00:00,11.58,11.65,11.55,11.65,132800.0,11.58,11.65,11.55,11.65,132800.0
2004-10-27 12:30:00,11.69,11.71,11.65,11.69,251200.0,11.69,11.71,11.65,11.69,251200.0
2004-10-27 13:00:00,11.7,11.78,11.7,11.74,188800.0,11.7,11.78,11.7,11.74,188800.0
2004-10-27 13:30:00,11.75,11.75,11.74,11.75,32000.0,11.75,11.75,11.74,11.75,32000.0
2004-10-27 14:00:00,11.75,11.84,11.74,11.82,189200.0,11.75,11.84,11.74,11.82,189200.0
2004-10-27 14:30:00,11.83,11.88,11.83,11.87,66000.0,11.83,11.88,11.83,11.87,66000.0
2004-10-27 15:00:00,11.87,11.88,11.83,11.88,125600.0,11.87,11.88,11.83,11.88,125600.0
2004-10-27 15:30:00,11.87,11.88,11.81,11.81,176400.0,11.87,11.88,11.81,11.81,176400.0
2004-10-28 09:30:00,11.74,11.77,11.69,11.76,180400.0,11.74,11.77,11.69,11.76,180400.0
2004-10-28 10:00:00,11.75,11.79,11.74,11.78,57600.0,11.75,11.79,11.74,11.78,57600.0
2004-10-28 10:30:00,11.77,11.85,11.76,11.84,46400.0,11.77,11.85,11.76,11.84,46400.0
2004-10-28 11:00:00,11.85,11.86,11.83,11.85,34800.0,11.85,11.86,11.83,11.85,34800.0
2004-10-28 11:30:00,11.86,11.89,11.86,11.87,40000.0,11.86,11.89,11.86,11.87,40000.0
2004-10-28 12:00:00,11.87,11.88,11.8,11.81,64400.0,11.87,11.88,11.8,11.81,64400.0
2004-10-28 12:30:00,11.83,11.88,11.83,11.88,20800.0,11.83,11.88,11.83,11.88,20800.0
2004-10-28 13:00:00,11.88,11.91,11.83,11.91,30800.0,11.88,11.91,11.83,11.91,30800.0
2004-10-28 13:30:00,11.89,11.91,11.89,11.9,25200.0,11.89,11.91,11.89,11.9,25200.0
2004-10-28 14:00:00,11.89,11.9,11.87,11.9,29600.0,11.89,11.9,11.87,11.9,29600.0
2004-10-28 14:30:00,11.9,11.91,11.88,11.9,38800.0,11.9,11.91,11.88,11.9,38800.0
2004-10-28 15:00:00,11.9,11.94,11.88,11.93,86800.0,11.9,11.94,11.88,11.93,86800.0
2004-10-28 15:30:00,11.93,11.98,11.92,11.97,133200.0,11.93,11.98,11.92,11.97,133200.0
2004-10-29 09:30:00,11.93,12.04,11.93,11.98,24800.0,11.93,12.04,11.93,11.98,24800.0
2004-10-29 10:00:00,11.99,11.99,11.95,11.95,25200.0,11.99,11.99,11.95,11.95,25200.0
2004-10-29 10:30:00,11.96,11.99,11.96,11.97,11200.0,11.96,11.99,11.96,11.97,11200.0
2004-10-29 11:00:00,11.96,11.96,11.87,11.88,52400.0,11.96,11.96,11.87,11.88,52400.0
2004-10-29 11:30:00,11.88,11.88,11.87,11.87,325600.0,11.88,11.88,11.87,11.87,325600.0
2004-10-29 12:00:00,11.87,11.87,11.83,11.83,22400.0,11.87,11.87,11.83,11.83,22400.0
2004-10-29 12:30:00,11.83,11.84,11.82,11.84,24800.0,11.83,11.84,11.82,11.84,24800.0
2004-10-29 13:00:00,11.83,11.84,11.83,11.84,10800.0,11.83,11.84,11.83,11.84,10800.0
2004-10-29 13:30:00,11.85,11.85,11.83,11.83,7600.0,11.85,11.85,11.83,11.83,7600.0
2004-10-29 14:00:00,11.83,11.87,11.83,11.85,7200.0,11.83,11.87,11.83,11.85,7200.0
2004-10-29 14:30:00,11.85,11.85,11.83,11.83,128800.0,11.85,11.85,11.83,11.83,128800.0
2004-10-29 15:00:00,11.81,11.84,11.81,11.83,22000.0,11.81,11.84,11.81,11.83,22000.0
2004-10-29 15:30:00,11.83,11.85,11.83,11.85,164400.0,11.83,11.85,11.83,11.85,164400.0
2004-11-01 09:30:00,11.91,11.93,11.79,11.85,42000.0,11.91,11.93,11.79,11.85,42000.0
2004-11-01 10:00:00,11.86,11.86,11.85,11.86,24800.0,11.86,11.86,11.85,11.86,24800.0
2004-11-01 10:30:00,11.86,11.9,11.85,11.9,51600.0,11.86,11.9,11.85,11.9,51600.0
2004-11-01 11:00:00,11.9,12.01,11.9,12.01,56000.0,11.9,12.01,11.9,12.01,56000.0
2004-11-01 11:30:00,12.0,12.03,11.96,11.97,36800.0,12.0,12.03,11.96,11.97,36800.0
2004-11-01 12:00:00,11.97,11.97,11.94,11.94,18800.0,11.97,11.97,11.94,11.94,18800.0
2004-11-01 12:30:00,11.94,11.94,11.9,11.93,20800.0,11.94,11.94,11.9,11.93,20800.0
2004-11-01 13:00:00,11.93,11.98,11.9,11.98,17600.0,11.93,11.98,11.9,11.98,17600.0
2004-11-01 13:30:00,11.98,11.98,11.95,11.96,32800.0,11.98,11.98,11.95,11.96,32800.0
2004-11-01 14:00:00,11.96,12.09,11.96,12.06,81200.0,11.96,12.09,11.96,12.06,81200.0
2004-11-01 14:30:00,12.06,12.18,12.05,12.18,62400.0,12.06,12.18,12.05,12.18,62400.0
2004-11-01 15:00:00,12.18,12.33,12.16,12.29,79200.0,12.18,12.33,12.16,12.29,79200.0
2004-11-01 15:30:00,12.29,12.35,12.23,12.24,142800.0,12.29,12.35,12.23,12.24,142800.0
2004-11-02 09:30:00,12.26,12.33,12.25,12.33,101600.0,12.26,12.33,12.25,12.33,101600.0
2004-11-02 10:00:00,12.33,12.37,12.23,12.24,61600.0,12.33,12.37,12.23,12.24,61600.0
2004-11-02 10:30:00,12.24,12.26,12.22,12.22,33600.0,12.24,12.26,12.22,12.22,33600.0
2004-11-02 11:00:00,12.23,12.23,12.16,12.17,34800.0,12.23,12.23,12.16,12.17,34800.0
2004-11-02 11:30:00,12.17,12.25,12.16,12.25,39600.0,12.17,12.25,12.16,12.25,39600.0
2004-11-02 12:00:00,12.25,12.26,12.22,12.24,57600.0,12.25,12.26,12.22,12.24,57600.0
2004-11-02 12:30:00,12.24,12.24,12.22,12.22,4000.0,12.24,12.24,12.22,12.22,4000.0
2004-11-02 13:00:00,12.22,12.24,12.22,12.22,25200.0,12.22,12.24,12.22,12.22,25200.0
2004-11-02 13:30:00,12.22,12.22,12.15,12.16,24800.0,12.22,12.22,12.15,12.16,24800.0
2004-11-02 14:00:00,12.16,12.17,12.08,12.13,175200.0,12.16,12.17,12.08,12.13,175200.0
2004-11-02 14:30:00,12.13,12.15,12.03,12.12,74800.0,12.13,12.15,12.03,12.12,74800.0
2004-11-02 15:00:00,12.12,12.14,12.1,12.1,110800.0,12.12,12.14,12.1,12.1,110800.0
2004-11-02 15:30:00,12.11,12.17,12.09,12.14,135600.0,12.11,12.17,12.09,12.14,135600.0
2004-11-03 09:30:00,12.26,12.49,12.26,12.33,194000.0,12.26,12.49,12.26,12.33,194000.0
2004-11-03 10:00:00,12.32,12.35,12.28,12.3,52400.0,12.32,12.35,12.28,12.3,52400.0
2004-11-03 10:30:00,12.31,12.38,12.21,12.24,73600.0,12.31,12.38,12.21,12.24,73600.0
2004-11-03 11:00:00,12.25,12.3,12.25,12.29,38000.0,12.25,12.3,12.25,12.29,38000.0
2004-11-03 11:30:00,12.29,12.29,12.25,12.25,29200.0,12.29,12.29,12.25,12.25,29200.0
2004-11-03 12:00:00,12.25,12.28,12.24,12.27,38800.0,12.25,12.28,12.24,12.27,38800.0
2004-11-03 12:30:00,12.26,12.26,12.24,12.24,14800.0,12.26,12.26,12.24,12.24,14800.0
2004-11-03 13:00:00,12.24,12.28,12.24,12.28,66800.0,12.24,12.28,12.24,12.28,66800.0
2004-11-03 13:30:00,12.27,12.29,12.26,12.29,38400.0,12.27,12.29,12.26,12.29,38400.0
2004-11-03 14:00:00,12.3,12.31,12.28,12.3,21600.0,12.3,12.31,12.28,12.3,21600.0
2004-11-03 14:30:00,12.3,12.31,12.23,12.23,40400.0,12.3,12.31,12.23,12.23,40400.0
2004-11-03 15:00:00,12.24,12.25,12.13,12.15,44400.0,12.24,12.25,12.13,12.15,44400.0
2004-11-03 15:30:00,12.16,12.18,12.11,12.17,60800.0,12.16,12.18,12.11,12.17,60800.0
2004-11-04 09:30:00,12.18,12.19,12.14,12.15,14000.0,12.18,12.19,12.14,12.15,14000.0
2004-11-04 10:00:00,12.15,12.22,12.15,12.2,20000.0,12.15,12.22,12.15,12.2,20000.0
2004-11-04 10:30:00,12.2,12.3,12.2,12.24,76800.0,12.2,12.3,12.2,12.24,76800.0
2004-11-04 11:00:00,12.25,12.31,12.25,12.31,45200.0,12.25,12.31,12.25,12.31,45200.0
2004-11-04 11:30:00,12.31,12.36,12.3,12.35,30800.0,12.31,12.36,12.3,12.35,30800.0
2004-11-04 12:00:00,12.35,12.5,12.34,12.5,89200.0,12.35,12.5,12.34,12.5,89200.0
2004-11-04 12:30:00,12.5,12.63,12.5,12.5,47600.0,12.5,12.63,12.5,12.5,47600.0
2004-11-04 13:00:00,12.47,12.5,12.46,12.47,27600.0,12.47,12.5,12.46,12.47,27600.0
2004-11-04 13:30:00,12.47,12.47,12.34,12.34,52000.0,12.47,12.47,12.34,12.34,52000.0
2004-11-04 14:00:00,12.33,12.34,12.25,12.29,96800.0,12.33,12.34,12.25,12.29,96800.0
2004-11-04 14:30:00,12.29,12.31,12.28,12.28,36000.0,12.29,12.31,12.28,12.28,36000.0
2004-11-04 15:00:00,12.27,12.3,12.26,12.28,69200.0,12.27,12.3,12.26,12.28,69200.0
2004-11-04 15:30:00,12.26,12.26,12.22,12.25,116800.0,12.26,12.26,12.22,12.25,116800.0
2004-11-05 09:30:00,12.28,12.46,12.28,12.46,99200.0,12.28,12.46,12.28,12.46,99200.0
2004-11-05 10:00:00,12.46,12.46,12.34,12.4,72800.0,12.46,12.46,12.34,12.4,72800.0
2004-11-05 10:30:00,12.41,12.49,12.4,12.49,104000.0,12.41,12.49,12.4,12.49,104000.0
2004-11-05 11:00:00,12.49,12.49,12.33,12.35,229200.0,12.49,12.49,12.33,12.35,229200.0
2004-11-05 11:30:00,12.35,12.36,12.32,12.32,48800.0,12.35,12.36,12.32,12.32,48800.0
2004-11-05 12:00:00,12.32,12.35,12.32,12.34,28800.0,12.32,12.35,12.32,12.34,28800.0
2004-11-05 12:30:00,12.34,12.35,12.33,12.35,503600.0,12.34,12.35,12.33,12.35,503600.0
2004-11-05 13:00:00,12.36,12.36,12.35,12.35,24800.0,12.36,12.36,12.35,12.35,24800.0
2004-11-05 13:30:00,12.35,12.35,12.33,12.34,32800.0,12.35,12.35,12.33,12.34,32800.0
2004-11-05 14:00:00,12.35,12.35,12.32,12.32,39200.0,12.35,12.35,12.32,12.32,39200.0
2004-11-05 14:30:00,12.33,12.36,12.33,12.36,39600.0,12.33,12.36,12.33,12.36,39600.0
2004-11-05 15:00:00,12.37,12.37,12.37,12.37,23200.0,12.37,12.37,12.37,12.37,23200.0
2004-11-05 15:30:00,12.37,12.37,12.27,12.3,116400.0,12.37,12.37,12.27,12.3,116400.0
2004-11-08 09:30:00,12.38,12.42,12.32,12.36,79600.0,12.38,12.42,12.32,12.36,79600.0
2004-11-08 10:00:00,12.36,12.4,12.35,12.4,49600.0,12.36,12.4,12.35,12.4,49600.0
2004-11-08 10:30:00,12.4,12.44,12.39,12.43,71200.0,12.4,12.44,12.39,12.43,71200.0
2004-11-08 11:00:00,12.42,12.44,12.38,12.39,30400.0,12.42,12.44,12.38,12.39,30400.0
2004-11-08 11:30:00,12.38,12.43,12.33,12.43,126800.0,12.38,12.43,12.33,12.43,126800.0
2004-11-08 12:00:00,12.42,12.43,12.39,12.43,41200.0,12.42,12.43,12.39,12.43,41200.0
2004-11-08 12:30:00,12.43,12.47,12.4,12.44,47200.0,12.43,12.47,12.4,12.44,47200.0
2004-11-08 13:00:00,12.42,12.42,12.4,12.42,12000.0,12.42,12.42,12.4,12.42,12000.0
2004-11-08 13:30:00,12.41,12.45,12.41,12.45,30000.0,12.41,12.45,12.41,12.45,30000.0
2004-11-08 14:00:00,12.44,12.49,12.44,12.48,31200.0,12.44,12.49,12.44,12.48,31200.0
2004-11-08 14:30:00,12.48,12.48,12.46,12.47,18000.0,12.48,12.48,12.46,12.47,18000.0
2004-11-08 15:00:00,12.47,12.47,12.41,12.46,40800.0,12.47,12.47,12.41,12.46,40800.0
2004-11-08 15:30:00,12.46,12.47,12.39,12.39,88000.0,12.46,12.47,12.39,12.39,88000.0
2004-11-09 09:30:00,12.35,12.38,12.34,12.38,72400.0,12.35,12.38,12.34,12.38,72400.0
2004-11-09 10:00:00,12.38,12.48,12.38,12.48,67200.0,12.38,12.48,12.38,12.48,67200.0
2004-11-09 10:30:00,12.49,12.53,12.45,12.52,56400.0,12.49,12.53,12.45,12.52,56400.0
2004-11-09 11:00:00,12.52,12.7,12.52,12.66,100800.0,12.52,12.7,12.52,12.66,100800.0
2004-11-09 11:30:00,12.66,12.75,12.61,12.62,72000.0,12.66,12.75,12.61,12.62,72000.0
2004-11-09 12:00:00,12.63,12.67,12.6,12.66,22800.0,12.63,12.67,12.6,12.66,22800.0
2004-11-09 12:30:00,12.67,12.69,12.66,12.69,26400.0,12.67,12.69,12.66,12.69,26400.0
2004-11-09 13:00:00,12.69,12.72,12.69,12.72,19200.0,12.69,12.72,12.69,12.72,19200.0
2004-11-09 13:30:00,12.72,12.78,12.72,12.78,41200.0,12.72,12.78,12.72,12.78,41200.0
2004-11-09 14:00:00,12.78,12.89,12.78,12.85,56000.0,12.78,12.89,12.78,12.85,56000.0
2004-11-09 14:30:00,12.86,13.17,12.86,13.12,196400.0,12.86,13.17,12.86,13.12,196400.0
2004-11-09 15:00:00,13.12,13.13,12.96,12.96,148400.0,13.12,13.13,12.96,12.96,148400.0
2004-11-09 15:30:00,12.97,13.01,12.95,12.95,220400.0,12.97,13.01,12.95,12.95,220400.0
2004-11-10 09:30:00,13.09,13.25,12.99,13.16,216400.0,13.09,13.25,12.99,13.16,216400.0
2004-11-10 10:00:00,13.16,13.18,12.97,12.99,88400.0,13.16,13.18,12.97,12.99,88400.0
2004-11-10 10:30:00,13.0,13.01,12.89,12.92,156800.0,13.0,13.01,12.89,12.92,156800.0
2004-11-10 11:00:00,12.92,12.92,12.71,12.72,117200.0,12.92,12.92,12.71,12.72,117200.0
2004-11-10 11:30:00,12.73,12.75,12.69,12.72,171200.0,12.73,12.75,12.69,12.72,171200.0
2004-11-10 12:00:00,12.74,12.83,12.73,12.74,175200.0,12.74,12.83,12.73,12.74,175200.0
2004-11-10 12:30:00,12.74,12.74,12.58,12.63,84800.0,12.74,12.74,12.58,12.63,84800.0
2004-11-10 13:00:00,12.63,12.72,12.63,12.69,112400.0,12.63,12.72,12.63,12.69,112400.0
2004-11-10 13:30:00,12.71,12.97,12.67,12.7,99600.0,12.71,12.97,12.67,12.7,99600.0
2004-11-10 14:00:00,12.7,12.75,12.64,12.75,73600.0,12.7,12.75,12.64,12.75,73600.0
2004-11-10 14:30:00,12.75,12.79,12.69,12.69,88400.0,12.75,12.79,12.69,12.69,88400.0
2004-11-10 15:00:00,12.68,12.7,12.66,12.67,86400.0,12.68,12.7,12.66,12.67,86400.0
2004-11-10 15:30:00,12.67,12.69,12.66,12.67,120400.0,12.67,12.69,12.66,12.67,120400.0
2004-11-11 09:30:00,12.78,12.81,12.75,12.78,103200.0,12.78,12.81,12.75,12.78,103200.0
2004-11-11 10:00:00,12.8,12.9,12.79,12.87,62400.0,12.8,12.9,12.79,12.87,62400.0
2004-11-11 10:30:00,12.87,13.0,12.81,12.97,95600.0,12.87,13.0,12.81,12.97,95600.0
2004-11-11 11:00:00,12.98,13.13,12.97,13.13,32800.0,12.98,13.13,12.97,13.13,32800.0
2004-11-11 11:30:00,13.13,13.14,12.97,12.97,52800.0,13.13,13.14,12.97,12.97,52800.0
2004-11-11 12:00:00,12.98,13.05,12.97,13.02,70400.0,12.98,13.05,12.97,13.02,70400.0
2004-11-11 12:30:00,13.01,13.03,12.96,12.97,35200.0,13.01,13.03,12.96,12.97,35200.0
2004-11-11 13:00:00,12.97,13.01,12.97,13.01,29200.0,12.97,13.01,12.97,13.01,29200.0
2004-11-11 13:30:00,13.0,13.0,12.97,12.99,46000.0,13.0,13.0,12.97,12.99,46000.0
2004-11-11 14:00:00,12.99,13.0,12.97,12.99,34800.0,12.99,13.0,12.97,12.99,34800.0
2004-11-11 14:30:00,13.0,13.0,12.96,12.99,31200.0,13.0,13.0,12.96,12.99,31200.0
2004-11-11 15:00:00,12.99,13.01,12.99,13.01,42800.0,12.99,13.01,12.99,13.01,42800.0
2004-11-11 15:30:00,13.01,13.06,12.96,13.0,131600.0,13.01,13.06,12.96,13.0,131600.0
2004-11-12 09:30:00,13.08,13.18,13.0,13.01,84000.0,13.08,13.18,13.0,13.01,84000.0
2004-11-12 10:00:00,13.01,13.01,12.94,12.94,87600.0,13.01,13.01,12.94,12.94,87600.0
2004-11-12 10:30:00,12.95,12.99,12.95,12.97,13200.0,12.95,12.99,12.95,12.97,13200.0
2004-11-12 11:00:00,12.97,13.0,12.97,12.99,40800.0,12.97,13.0,12.97,12.99,40800.0
2004-11-12 11:30:00,13.0,13.0,12.99,12.99,20800.0,13.0,13.0,12.99,12.99,20800.0
2004-11-12 12:00:00,12.99,13.0,12.99,13.0,15600.0,12.99,13.0,12.99,13.0,15600.0
2004-11-12 12:30:00,13.0,13.0,13.0,13.0,14400.0,13.0,13.0,13.0,13.0,14400.0
2004-11-12 13:00:00,13.0,13.04,13.0,13.04,54400.0,13.0,13.04,13.0,13.04,54400.0
2004-11-12 13:30:00,13.05,13.07,13.05,13.07,20800.0,13.05,13.07,13.05,13.07,20800.0
2004-11-12 14:00:00,13.07,13.12,13.05,13.09,46800.0,13.07,13.12,13.05,13.09,46800.0
2004-11-12 14:30:00,13.09,13.2,13.09,13.18,27200.0,13.09,13.2,13.09,13.18,27200.0
2004-11-12 15:00:00,13.18,13.23,13.17,13.17,17600.0,13.18,13.23,13.17,13.17,17600.0
2004-11-12 15:30:00,13.17,13.25,13.17,13.24,39600.0,13.17,13.25,13.17,13.24,39600.0
2004-11-15 09:30:00,13.3,13.33,13.28,13.33,28800.0,13.3,13.33,13.28,13.33,28800.0
2004-11-15 10:00:00,13.33,13.43,13.33,13.38,45600.0,13.33,13.43,13.33,13.38,45600.0
2004-11-15 10:30:00,13.38,13.42,13.38,13.39,26400.0,13.38,13.42,13.38,13.39,26400.0
2004-11-15 11:00:00,13.4,13.4,13.36,13.38,62400.0,13.4,13.4,13.36,13.38,62400.0
2004-11-15 11:30:00,13.36,13.4,13.36,13.4,61200.0,13.36,13.4,13.36,13.4,61200.0
2004-11-15 12:00:00,13.4,13.46,13.39,13.43,26400.0,13.4,13.46,13.39,13.43,26400.0
2004-11-15 12:30:00,13.43,13.5,13.42,13.5,22400.0,13.43,13.5,13.42,13.5,22400.0
2004-11-15 13:00:00,13.5,13.5,13.47,13.5,17200.0,13.5,13.5,13.47,13.5,17200.0
2004-11-15 13:30:00,13.5,13.54,13.48,13.48,35200.0,13.5,13.54,13.48,13.48,35200.0
2004-11-15 14:00:00,13.47,13.49,13.44,13.49,31200.0,13.47,13.49,13.44,13.49,31200.0
2004-11-15 14:30:00,13.51,13.53,13.46,13.46,28000.0,13.51,13.53,13.46,13.46,28000.0
2004-11-15 15:00:00,13.46,13.65,13.46,13.62,129200.0,13.46,13.65,13.46,13.62,129200.0
2004-11-15 15:30:00,13.62,13.65,13.59,13.59,130800.0,13.62,13.65,13.59,13.59,130800.0
2004-11-16 09:30:00,13.6,13.63,13.58,13.58,114000.0,13.6,13.63,13.58,13.58,114000.0
2004-11-16 10:00:00,13.58,13.58,13.35,13.35,130000.0,13.58,13.58,13.35,13.35,130000.0
2004-11-16 10:30:00,13.35,13.44,13.35,13.41,60400.0,13.35,13.44,13.35,13.41,60400.0
2004-11-16 11:00:00,13.4,13.41,13.38,13.41,33600.0,13.4,13.41,13.38,13.41,33600.0
2004-11-16 11:30:00,13.4,13.41,13.3,13.32,33600.0,13.4,13.41,13.3,13.32,33600.0
2004-11-16 12:00:00,13.31,13.35,13.31,13.34,34400.0,13.31,13.35,13.31,13.34,34400.0
2004-11-16 12:30:00,13.33,13.34,13.33,13.33,10800.0,13.33,13.34,13.33,13.33,10800.0
2004-11-16 13:00:00,13.33,13.39,13.33,13.39,21200.0,13.33,13.39,13.33,13.39,21200.0
2004-11-16 13:30:00,13.4,13.47,13.4,13.44,33600.0,13.4,13.47,13.4,13.44,33600.0
2004-11-16 14:00:00,13.43,13.43,13.39,13.4,14000.0,13.43,13.43,13.39,13.4,14000.0
2004-11-16 14:30:00,13.4,13.4,13.26,13.26,21600.0,13.4,13.4,13.26,13.26,21600.0
2004-11-16 15:00:00,13.27,13.27,13.22,13.24,62000.0,13.27,13.27,13.22,13.24,62000.0
2004-11-16 15:30:00,13.24,13.25,13.18,13.18,115200.0,13.24,13.25,13.18,13.18,115200.0
2004-11-17 09:30:00,13.13,13.21,13.1,13.15,122000.0,13.13,13.21,13.1,13.15,122000.0
2004-11-17 10:00:00,13.15,13.3,13.15,13.27,68000.0,13.15,13.3,13.15,13.27,68000.0
2004-11-17 10:30:00,13.26,13.28,13.22,13.26,66800.0,13.26,13.28,13.22,13.26,66800.0
2004-11-17 11:00:00,13.27,13.28,13.25,13.28,54800.0,13.27,13.28,13.25,13.28,54800.0
2004-11-17 11:30:00,13.28,13.28,13.23,13.25,28800.0,13.28,13.28,13.23,13.25,28800.0
2004-11-17 12:00:00,13.25,13.25,13.24,13.24,19600.0,13.25,13.25,13.24,13.24,19600.0
2004-11-17 12:30:00,13.24,13.24,13.24,13.24,12800.0,13.24,13.24,13.24,13.24,12800.0
2004-11-17 13:00:00,13.24,13.24,13.2,13.2,31200.0,13.24,13.24,13.2,13.2,31200.0
2004-11-17 13:30:00,13.2,13.22,13.2,13.2,34000.0,13.2,13.22,13.2,13.2,34000.0
2004-11-17 14:00:00,13.19,13.19,13.05,13.06,89200.0,13.19,13.19,13.05,13.06,89200.0
2004-11-17 14:30:00,13.06,13.06,13.0,13.01,209600.0,13.06,13.06,13.0,13.01,209600.0
2004-11-17 15:00:00,13.02,13.03,12.97,13.03,178400.0,13.02,13.03,12.97,13.03,178400.0
2004-11-17 15:30:00,13.03,13.07,12.99,13.07,168800.0,13.03,13.07,12.99,13.07,168800.0
2004-11-18 09:30:00,13.11,13.19,13.11,13.14,52000.0,13.11,13.19,13.11,13.14,52000.0
2004-11-18 10:00:00,13.15,13.16,13.0,13.0,37200.0,13.15,13.16,13.0,13.0,37200.0
2004-11-18 10:30:00,13.01,13.08,13.0,13.04,28800.0,13.01,13.08,13.0,13.04,28800.0
2004-11-18 11:00:00,13.08,13.11,13.06,13.1,29600.0,13.08,13.11,13.06,13.1,29600.0
2004-11-18 11:30:00,13.1,13.15,13.08,13.14,36000.0,13.1,13.15,13.08,13.14,36000.0
2004-11-18 12:00:00,13.15,13.15,13.13,13.15,31600.0,13.15,13.15,13.13,13.15,31600.0
2004-11-18 12:30:00,13.15,13.15,13.1,13.1,22000.0,13.15,13.15,13.1,13.1,22000.0
2004-11-18 13:00:00,13.12,13.12,13.04,13.04,22800.0,13.12,13.12,13.04,13.04,22800.0
2004-11-18 13:30:00,13.04,13.05,13.03,13.04,20400.0,13.04,13.05,13.03,13.04,20400.0
2004-11-18 14:00:00,13.05,13.05,13.03,13.05,25200.0,13.05,13.05,13.03,13.05,25200.0
2004-11-18 14:30:00,13.05,13.05,13.01,13.02,35600.0,13.05,13.05,13.01,13.02,35600.0
2004-11-18 15:00:00,13.02,13.02,13.01,13.02,47200.0,13.02,13.02,13.01,13.02,47200.0
2004-11-18 15:30:00,13.02,13.02,13.01,13.01,115200.0,13.02,13.02,13.01,13.01,115200.0
2004-11-19 09:30:00,13.0,13.06,12.97,13.06,41200.0,13.0,13.06,12.97,13.06,41200.0
2004-11-19 10:00:00,13.07,13.1,13.0,13.03,38800.0,13.07,13.1,13.0,13.03,38800.0
2004-11-19 10:30:00,13.03,13.1,13.0,13.04,45600.0,13.03,13.1,13.0,13.04,45600.0
2004-11-19 11:00:00,13.04,13.05,12.99,13.01,111200.0,13.04,13.05,12.99,13.01,111200.0
2004-11-19 11:30:00,13.02,13.03,13.0,13.01,23600.0,13.02,13.03,13.0,13.01,23600.0
2004-11-19 12:00:00,13.01,13.03,13.0,13.0,87600.0,13.01,13.03,13.0,13.0,87600.0
2004-11-19 12:30:00,13.0,13.06,13.0,13.06,40400.0,13.0,13.06,13.0,13.06,40400.0
2004-11-19 13:00:00,13.06,13.09,13.05,13.06,13600.0,13.06,13.09,13.05,13.06,13600.0
2004-11-19 13:30:00,13.1,13.11,13.06,13.08,17200.0,13.1,13.11,13.06,13.08,17200.0
2004-11-19 14:00:00,13.08,13.09,13.02,13.02,14400.0,13.08,13.09,13.02,13.02,14400.0
2004-11-19 14:30:00,13.01,13.05,13.0,13.0,62800.0,13.01,13.05,13.0,13.0,62800.0
2004-11-19 15:00:00,13.0,13.03,12.98,13.02,28000.0,13.0,13.03,12.98,13.02,28000.0
2004-11-19 15:30:00,13.02,13.04,13.0,13.0,57600.0,13.02,13.04,13.0,13.0,57600.0
2004-11-22 09:30:00,12.85,12.9,12.85,12.87,65200.0,12.85,12.9,12.85,12.87,65200.0
2004-11-22 10:00:00,12.87,12.93,12.87,12.93,49200.0,12.87,12.93,12.87,12.93,49200.0
2004-11-22 10:30:00,12.9,12.95,12.86,12.94,50800.0,12.9,12.95,12.86,12.94,50800.0
2004-11-22 11:00:00,12.94,12.98,12.91,12.93,44800.0,12.94,12.98,12.91,12.93,44800.0
2004-11-22 11:30:00,12.92,12.96,12.92,12.95,26000.0,12.92,12.96,12.92,12.95,26000.0
2004-11-22 12:00:00,12.97,13.0,12.94,12.96,21600.0,12.97,13.0,12.94,12.96,21600.0
2004-11-22 12:30:00,12.98,13.05,12.96,13.02,23200.0,12.98,13.05,12.96,13.02,23200.0
2004-11-22 13:00:00,13.03,13.12,13.02,13.11,37200.0,13.03,13.12,13.02,13.11,37200.0
2004-11-22 13:30:00,13.1,13.27,13.1,13.25,37200.0,13.1,13.27,13.1,13.25,37200.0
2004-11-22 14:00:00,13.26,13.38,13.25,13.31,76800.0,13.26,13.38,13.25,13.31,76800.0
2004-11-22 14:30:00,13.31,13.33,13.27,13.28,40400.0,13.31,13.33,13.27,13.28,40400.0
2004-11-22 15:00:00,13.28,13.34,13.24,13.27,107200.0,13.28,13.34,13.24,13.27,107200.0
2004-11-22 15:30:00,13.27,13.36,13.26,13.36,70400.0,13.27,13.36,13.26,13.36,70400.0
2004-11-23 09:30:00,13.38,13.43,13.34,13.34,46800.0,13.38,13.43,13.34,13.34,46800.0
2004-11-23 10:00:00,13.34,13.36,13.3,13.33,45600.0,13.34,13.36,13.3,13.33,45600.0
2004-11-23 10:30:00,13.31,13.39,13.3,13.32,43200.0,13.31,13.39,13.3,13.32,43200.0
2004-11-23 11:00:00,13.32,13.35,13.26,13.3,43600.0,13.32,13.35,13.26,13.3,43600.0
2004-11-23 11:30:00,13.28,13.3,13.26,13.28,27600.0,13.28,13.3,13.26,13.28,27600.0
2004-11-23 12:00:00,13.27,13.42,13.27,13.37,29600.0,13.27,13.42,13.27,13.37,29600.0
2004-11-23 12:30:00,13.37,13.37,13.27,13.35,27600.0,13.37,13.37,13.27,13.35,27600.0
2004-11-23 13:00:00,13.34,13.41,13.31,13.4,27600.0,13.34,13.41,13.31,13.4,27600.0
2004-11-23 13:30:00,13.4,13.44,13.35,13.36,37200.0,13.4,13.44,13.35,13.36,37200.0
2004-11-23 14:00:00,13.36,13.44,13.36,13.4,42000.0,13.36,13.44,13.36,13.4,42000.0
2004-11-23 14:30:00,13.41,13.43,13.37,13.37,33200.0,13.41,13.43,13.37,13.37,33200.0
2004-11-23 15:00:00,13.36,13.41,13.36,13.36,41600.0,13.36,13.41,13.36,13.36,41600.0
2004-11-23 15:30:00,13.35,13.44,13.35,13.44,66800.0,13.35,13.44,13.35,13.44,66800.0
2004-11-24 09:30:00,13.44,13.44,13.36,13.36,26800.0,13.44,13.44,13.36,13.36,26800.0
2004-11-24 10:00:00,13.37,13.39,13.34,13.38,26800.0,13.37,13.39,13.34,13.38,26800.0
2004-11-24 10:30:00,13.35,13.4,13.34,13.38,29600.0,13.35,13.4,13.34,13.38,29600.0
2004-11-24 11:00:00,13.38,13.42,13.38,13.42,18400.0,13.38,13.42,13.38,13.42,18400.0
2004-11-24 11:30:00,13.42,13.44,13.39,13.4,21600.0,13.42,13.44,13.39,13.4,21600.0
2004-11-24 12:00:00,13.4,13.4,13.39,13.39,9600.0,13.4,13.4,13.39,13.39,9600.0
2004-11-24 12:30:00,13.39,13.39,13.37,13.37,16400.0,13.39,13.39,13.37,13.37,16400.0
2004-11-24 13:00:00,13.37,13.4,13.33,13.37,20000.0,13.37,13.4,13.33,13.37,20000.0
2004-11-24 13:30:00,13.37,13.38,13.34,13.34,14800.0,13.37,13.38,13.34,13.34,14800.0
2004-11-24 14:00:00,13.34,13.34,13.33,13.34,18400.0,13.34,13.34,13.33,13.34,18400.0
2004-11-24 14:30:00,13.34,13.35,13.33,13.34,34400.0,13.34,13.35,13.33,13.34,34400.0
2004-11-24 15:00:00,13.34,13.35,13.33,13.35,30800.0,13.34,13.35,13.33,13.35,30800.0
2004-11-24 15:30:00,13.35,13.38,13.35,13.35,113200.0,13.35,13.38,13.35,13.35,113200.0
2004-11-26 09:30:00,13.35,13.36,13.33,13.33,16800.0,13.35,13.36,13.33,13.33,16800.0
2004-11-26 10:00:00,13.34,13.35,13.29,13.35,24800.0,13.34,13.35,13.29,13.35,24800.0
2004-11-26 10:30:00,13.35,13.38,13.34,13.38,11200.0,13.35,13.38,13.34,13.38,11200.0
2004-11-26 11:00:00,13.38,13.42,13.37,13.4,12800.0,13.38,13.42,13.37,13.4,12800.0
2004-11-26 11:30:00,13.4,13.4,13.4,13.4,6800.0,13.4,13.4,13.4,13.4,6800.0
2004-11-26 12:00:00,13.4,13.41,13.4,13.41,13200.0,13.4,13.41,13.4,13.41,13200.0
2004-11-26 12:30:00,13.41,13.44,13.35,13.37,15200.0,13.41,13.44,13.35,13.37,15200.0
2004-11-26 13:00:00,13.37,13.37,13.37,13.37,400.0,13.37,13.37,13.37,13.37,400.0
2004-11-26 13:30:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2004-11-26 14:00:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2004-11-26 14:30:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2004-11-26 15:00:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2004-11-26 15:30:00,13.37,13.37,13.37,13.37,0.0,13.37,13.37,13.37,13.37,0.0
2004-11-29 09:30:00,13.37,13.37,13.24,13.33,83200.0,13.37,13.37,13.24,13.33,83200.0
2004-11-29 10:00:00,13.3,13.34,13.3,13.33,22000.0,13.3,13.34,13.3,13.33,22000.0
2004-11-29 10:30:00,13.33,13.33,13.31,13.31,24400.0,13.33,13.33,13.31,13.31,24400.0
2004-11-29 11:00:00,13.31,13.32,13.21,13.24,31200.0,13.31,13.32,13.21,13.24,31200.0
2004-11-29 11:30:00,13.24,13.26,13.21,13.26,29200.0,13.24,13.26,13.21,13.26,29200.0
2004-11-29 12:00:00,13.25,13.25,13.21,13.22,28400.0,13.25,13.25,13.21,13.22,28400.0
2004-11-29 12:30:00,13.21,13.22,13.2,13.21,18800.0,13.21,13.22,13.2,13.21,18800.0
2004-11-29 13:00:00,13.21,13.29,13.21,13.29,18800.0,13.21,13.29,13.21,13.29,18800.0
2004-11-29 13:30:00,13.29,13.4,13.29,13.4,24000.0,13.29,13.4,13.29,13.4,24000.0
2004-11-29 14:00:00,13.4,13.41,13.34,13.34,58800.0,13.4,13.41,13.34,13.34,58800.0
2004-11-29 14:30:00,13.34,13.43,13.33,13.38,36400.0,13.34,13.43,13.33,13.38,36400.0
2004-11-29 15:00:00,13.37,13.44,13.35,13.38,37200.0,13.37,13.44,13.35,13.38,37200.0
2004-11-29 15:30:00,13.36,13.41,13.28,13.3,75200.0,13.36,13.41,13.28,13.3,75200.0
2004-11-30 09:30:00,13.3,13.31,13.19,13.28,25600.0,13.3,13.31,13.19,13.28,25600.0
2004-11-30 10:00:00,13.29,13.35,13.26,13.32,47200.0,13.29,13.35,13.26,13.32,47200.0
2004-11-30 10:30:00,13.32,13.35,13.3,13.35,21200.0,13.32,13.35,13.3,13.35,21200.0
2004-11-30 11:00:00,13.35,13.4,13.35,13.38,21200.0,13.35,13.4,13.35,13.38,21200.0
2004-11-30 11:30:00,13.38,13.43,13.38,13.39,23200.0,13.38,13.43,13.38,13.39,23200.0
2004-11-30 12:00:00,13.39,13.4,13.35,13.4,65200.0,13.39,13.4,13.35,13.4,65200.0
2004-11-30 12:30:00,13.41,13.49,13.41,13.47,80400.0,13.41,13.49,13.41,13.47,80400.0
2004-11-30 13:00:00,13.48,13.48,13.44,13.45,86000.0,13.48,13.48,13.44,13.45,86000.0
2004-11-30 13:30:00,13.45,13.45,13.4,13.4,22000.0,13.45,13.45,13.4,13.4,22000.0
2004-11-30 14:00:00,13.4,13.41,13.36,13.37,28400.0,13.4,13.41,13.36,13.37,28400.0
2004-11-30 14:30:00,13.37,13.37,13.31,13.32,30800.0,13.37,13.37,13.31,13.32,30800.0
2004-11-30 15:00:00,13.33,13.38,13.33,13.36,52400.0,13.33,13.38,13.33,13.36,52400.0
2004-11-30 15:30:00,13.37,13.38,13.36,13.38,102000.0,13.37,13.38,13.36,13.38,102000.0
2004-12-01 09:30:00,13.36,13.43,13.34,13.39,170000.0,13.36,13.43,13.34,13.39,170000.0
2004-12-01 10:00:00,13.38,13.4,13.35,13.36,73600.0,13.38,13.4,13.35,13.36,73600.0
2004-12-01 10:30:00,13.39,13.4,13.37,13.38,62000.0,13.39,13.4,13.37,13.38,62000.0
2004-12-01 11:00:00,13.39,13.43,13.38,13.4,193200.0,13.39,13.43,13.38,13.4,193200.0
2004-12-01 11:30:00,13.39,13.41,13.38,13.4,169600.0,13.39,13.41,13.38,13.4,169600.0
2004-12-01 12:00:00,13.39,13.51,13.39,13.51,80800.0,13.39,13.51,13.39,13.51,80800.0
2004-12-01 12:30:00,13.51,13.55,13.49,13.53,262000.0,13.51,13.55,13.49,13.53,262000.0
2004-12-01 13:00:00,13.5,13.52,13.49,13.5,48800.0,13.5,13.52,13.49,13.5,48800.0
2004-12-01 13:30:00,13.51,13.59,13.51,13.59,56400.0,13.51,13.59,13.51,13.59,56400.0
2004-12-01 14:00:00,13.6,13.61,13.54,13.61,130400.0,13.6,13.61,13.54,13.61,130400.0
2004-12-01 14:30:00,13.61,13.61,13.53,13.55,59200.0,13.61,13.61,13.53,13.55,59200.0
2004-12-01 15:00:00,13.55,13.65,13.54,13.65,216800.0,13.55,13.65,13.54,13.65,216800.0
2004-12-01 15:30:00,13.65,13.71,13.55,13.56,314400.0,13.65,13.71,13.55,13.56,314400.0
2004-12-02 09:30:00,13.47,13.54,13.47,13.49,126000.0,13.47,13.54,13.47,13.49,126000.0
2004-12-02 10:00:00,13.49,13.54,13.29,13.29,154000.0,13.49,13.54,13.29,13.29,154000.0
2004-12-02 10:30:00,13.28,13.34,13.26,13.3,64400.0,13.28,13.34,13.26,13.3,64400.0
2004-12-02 11:00:00,13.3,13.34,13.3,13.32,100400.0,13.3,13.34,13.3,13.32,100400.0
2004-12-02 11:30:00,13.33,13.35,13.28,13.29,22800.0,13.33,13.35,13.28,13.29,22800.0
2004-12-02 12:00:00,13.3,13.32,13.28,13.32,12800.0,13.3,13.32,13.28,13.32,12800.0
2004-12-02 12:30:00,13.29,13.33,13.29,13.31,33600.0,13.29,13.33,13.29,13.31,33600.0
2004-12-02 13:00:00,13.33,13.36,13.31,13.36,17200.0,13.33,13.36,13.31,13.36,17200.0
2004-12-02 13:30:00,13.34,13.34,13.31,13.32,27200.0,13.34,13.34,13.31,13.32,27200.0
2004-12-02 14:00:00,13.33,13.38,13.33,13.36,28400.0,13.33,13.38,13.33,13.36,28400.0
2004-12-02 14:30:00,13.36,13.36,13.32,13.33,32400.0,13.36,13.36,13.32,13.33,32400.0
2004-12-02 15:00:00,13.33,13.38,13.31,13.37,69200.0,13.33,13.38,13.31,13.37,69200.0
2004-12-02 15:30:00,13.36,13.37,13.34,13.34,178000.0,13.36,13.37,13.34,13.34,178000.0
2004-12-03 09:30:00,13.33,13.38,13.3,13.36,186000.0,13.33,13.38,13.3,13.36,186000.0
2004-12-03 10:00:00,13.38,13.46,13.38,13.38,80400.0,13.38,13.46,13.38,13.38,80400.0
2004-12-03 10:30:00,13.36,13.4,13.34,13.38,110400.0,13.36,13.4,13.34,13.38,110400.0
2004-12-03 11:00:00,13.35,13.5,13.34,13.46,149600.0,13.35,13.5,13.34,13.46,149600.0
2004-12-03 11:30:00,13.45,13.45,13.42,13.42,34400.0,13.45,13.45,13.42,13.42,34400.0
2004-12-03 12:00:00,13.42,13.43,13.41,13.41,30000.0,13.42,13.43,13.41,13.41,30000.0
2004-12-03 12:30:00,13.41,13.41,13.31,13.31,26800.0,13.41,13.41,13.31,13.31,26800.0
2004-12-03 13:00:00,13.31,13.37,13.31,13.36,64800.0,13.31,13.37,13.31,13.36,64800.0
2004-12-03 13:30:00,13.36,13.36,13.33,13.33,26800.0,13.36,13.36,13.33,13.33,26800.0
2004-12-03 14:00:00,13.34,13.35,13.31,13.33,33600.0,13.34,13.35,13.31,13.33,33600.0
2004-12-03 14:30:00,13.34,13.34,13.31,13.31,18000.0,13.34,13.34,13.31,13.31,18000.0
2004-12-03 15:00:00,13.31,13.36,13.31,13.36,16800.0,13.31,13.36,13.31,13.36,16800.0
2004-12-03 15:30:00,13.36,13.37,13.29,13.32,52400.0,13.36,13.37,13.29,13.32,52400.0
2004-12-06 09:30:00,13.32,13.36,13.3,13.34,56000.0,13.32,13.36,13.3,13.34,56000.0
2004-12-06 10:00:00,13.34,13.35,13.29,13.3,55600.0,13.34,13.35,13.29,13.3,55600.0
2004-12-06 10:30:00,13.3,13.35,13.3,13.31,23600.0,13.3,13.35,13.3,13.31,23600.0
2004-12-06 11:00:00,13.3,13.31,13.26,13.31,41200.0,13.3,13.31,13.26,13.31,41200.0
2004-12-06 11:30:00,13.3,13.35,13.3,13.33,36000.0,13.3,13.35,13.3,13.33,36000.0
2004-12-06 12:00:00,13.31,13.41,13.3,13.36,15600.0,13.31,13.41,13.3,13.36,15600.0
2004-12-06 12:30:00,13.37,13.37,13.33,13.34,8000.0,13.37,13.37,13.33,13.34,8000.0
2004-12-06 13:00:00,13.34,13.36,13.33,13.35,16800.0,13.34,13.36,13.33,13.35,16800.0
2004-12-06 13:30:00,13.34,13.41,13.3,13.33,43600.0,13.34,13.41,13.3,13.33,43600.0
2004-12-06 14:00:00,13.32,13.39,13.32,13.39,26000.0,13.32,13.39,13.32,13.39,26000.0
2004-12-06 14:30:00,13.39,13.41,13.37,13.4,41200.0,13.39,13.41,13.37,13.4,41200.0
2004-12-06 15:00:00,13.4,13.4,13.37,13.37,30400.0,13.4,13.4,13.37,13.37,30400.0
2004-12-06 15:30:00,13.37,13.38,13.36,13.36,49200.0,13.37,13.38,13.36,13.36,49200.0
2004-12-07 09:30:00,13.35,13.36,13.29,13.33,41600.0,13.35,13.36,13.29,13.33,41600.0
2004-12-07 10:00:00,13.34,13.36,13.31,13.31,23600.0,13.34,13.36,13.31,13.31,23600.0
2004-12-07 10:30:00,13.33,13.34,13.29,13.29,22800.0,13.33,13.34,13.29,13.29,22800.0
2004-12-07 11:00:00,13.29,13.32,13.25,13.26,65200.0,13.29,13.32,13.25,13.26,65200.0
2004-12-07 11:30:00,13.26,13.28,13.25,13.28,47200.0,13.26,13.28,13.25,13.28,47200.0
2004-12-07 12:00:00,13.3,13.31,13.3,13.3,17600.0,13.3,13.31,13.3,13.3,17600.0
2004-12-07 12:30:00,13.3,13.3,13.28,13.28,12400.0,13.3,13.3,13.28,13.28,12400.0
2004-12-07 13:00:00,13.28,13.28,13.15,13.15,52000.0,13.28,13.28,13.15,13.15,52000.0
2004-12-07 13:30:00,13.16,13.16,13.09,13.13,26000.0,13.16,13.16,13.09,13.13,26000.0
2004-12-07 14:00:00,13.13,13.22,13.09,13.2,43600.0,13.13,13.22,13.09,13.2,43600.0
2004-12-07 14:30:00,13.2,13.2,13.15,13.15,31200.0,13.2,13.2,13.15,13.15,31200.0
2004-12-07 15:00:00,13.15,13.16,13.06,13.08,63600.0,13.15,13.16,13.06,13.08,63600.0
2004-12-07 15:30:00,13.08,13.09,13.0,13.0,110800.0,13.08,13.09,13.0,13.0,110800.0
2004-12-08 09:30:00,13.05,13.06,13.04,13.04,82400.0,13.05,13.06,13.04,13.04,82400.0
2004-12-08 10:00:00,13.05,13.08,13.03,13.08,76000.0,13.05,13.08,13.03,13.08,76000.0
2004-12-08 10:30:00,13.08,13.08,13.02,13.05,107200.0,13.08,13.08,13.02,13.05,107200.0
2004-12-08 11:00:00,13.05,13.2,13.05,13.2,51600.0,13.05,13.2,13.05,13.2,51600.0
2004-12-08 11:30:00,13.2,13.21,13.15,13.15,34400.0,13.2,13.21,13.15,13.15,34400.0
2004-12-08 12:00:00,13.12,13.12,13.03,13.05,52800.0,13.12,13.12,13.03,13.05,52800.0
2004-12-08 12:30:00,13.05,13.06,13.05,13.06,48000.0,13.05,13.06,13.05,13.06,48000.0
2004-12-08 13:00:00,13.06,13.12,13.05,13.11,114800.0,13.06,13.12,13.05,13.11,114800.0
2004-12-08 13:30:00,13.11,13.2,13.11,13.18,47600.0,13.11,13.2,13.11,13.18,47600.0
2004-12-08 14:00:00,13.19,13.21,13.19,13.2,60000.0,13.19,13.21,13.19,13.2,60000.0
2004-12-08 14:30:00,13.2,13.29,13.19,13.26,45600.0,13.2,13.29,13.19,13.26,45600.0
2004-12-08 15:00:00,13.26,13.36,13.26,13.3,52800.0,13.26,13.36,13.26,13.3,52800.0
2004-12-08 15:30:00,13.31,13.38,13.31,13.35,117200.0,13.31,13.38,13.31,13.35,117200.0
2004-12-09 09:30:00,13.38,13.4,13.34,13.37,48800.0,13.38,13.4,13.34,13.37,48800.0
2004-12-09 10:00:00,13.36,13.4,13.35,13.38,94000.0,13.36,13.4,13.35,13.38,94000.0
2004-12-09 10:30:00,13.38,13.4,13.36,13.38,64400.0,13.38,13.4,13.36,13.38,64400.0
2004-12-09 11:00:00,13.37,13.39,13.35,13.39,42400.0,13.37,13.39,13.35,13.39,42400.0
2004-12-09 11:30:00,13.39,13.44,13.39,13.44,26800.0,13.39,13.44,13.39,13.44,26800.0
2004-12-09 12:00:00,13.44,13.47,13.42,13.46,45200.0,13.44,13.47,13.42,13.46,45200.0
2004-12-09 12:30:00,13.46,13.51,13.45,13.5,39200.0,13.46,13.51,13.45,13.5,39200.0
2004-12-09 13:00:00,13.51,13.57,13.51,13.54,28000.0,13.51,13.57,13.51,13.54,28000.0
2004-12-09 13:30:00,13.53,13.53,13.41,13.45,66400.0,13.53,13.53,13.41,13.45,66400.0
2004-12-09 14:00:00,13.45,13.49,13.43,13.46,20400.0,13.45,13.49,13.43,13.46,20400.0
2004-12-09 14:30:00,13.45,13.47,13.44,13.45,34400.0,13.45,13.47,13.44,13.45,34400.0
2004-12-09 15:00:00,13.44,13.49,13.44,13.48,49600.0,13.44,13.49,13.44,13.48,49600.0
2004-12-09 15:30:00,13.48,13.58,13.47,13.56,51600.0,13.48,13.58,13.47,13.56,51600.0
2004-12-10 09:30:00,13.56,13.78,13.56,13.73,69600.0,13.56,13.78,13.56,13.73,69600.0
2004-12-10 10:00:00,13.73,13.84,13.69,13.76,70800.0,13.73,13.84,13.69,13.76,70800.0
2004-12-10 10:30:00,13.77,13.92,13.77,13.88,104000.0,13.77,13.92,13.77,13.88,104000.0
2004-12-10 11:00:00,13.88,13.99,13.85,13.97,72000.0,13.88,13.99,13.85,13.97,72000.0
2004-12-10 11:30:00,13.99,14.11,13.99,14.06,100400.0,13.99,14.11,13.99,14.06,100400.0
2004-12-10 12:00:00,14.06,14.19,14.01,14.18,86800.0,14.06,14.19,14.01,14.18,86800.0
2004-12-10 12:30:00,14.18,14.31,14.17,14.31,102000.0,14.18,14.31,14.17,14.31,102000.0
2004-12-10 13:00:00,14.33,14.42,14.29,14.42,109600.0,14.33,14.42,14.29,14.42,109600.0
2004-12-10 13:30:00,14.42,14.47,14.29,14.39,197200.0,14.42,14.47,14.29,14.39,197200.0
2004-12-10 14:00:00,14.39,14.42,14.3,14.3,78400.0,14.39,14.42,14.3,14.3,78400.0
2004-12-10 14:30:00,14.3,14.3,14.26,14.26,81200.0,14.3,14.3,14.26,14.26,81200.0
2004-12-10 15:00:00,14.28,14.36,14.26,14.36,51600.0,14.28,14.36,14.26,14.36,51600.0
2004-12-10 15:30:00,14.36,14.4,14.32,14.34,186800.0,14.36,14.4,14.32,14.34,186800.0
2004-12-13 09:30:00,14.47,14.47,14.32,14.35,125600.0,14.47,14.47,14.32,14.35,125600.0
2004-12-13 10:00:00,14.33,14.35,14.33,14.33,28800.0,14.33,14.35,14.33,14.33,28800.0
2004-12-13 10:30:00,14.33,14.37,14.33,14.34,70800.0,14.33,14.37,14.33,14.34,70800.0
2004-12-13 11:00:00,14.35,14.37,14.34,14.34,51600.0,14.35,14.37,14.34,14.34,51600.0
2004-12-13 11:30:00,14.34,14.34,14.33,14.34,45600.0,14.34,14.34,14.33,14.34,45600.0
2004-12-13 12:00:00,14.35,14.41,14.35,14.41,124000.0,14.35,14.41,14.35,14.41,124000.0
2004-12-13 12:30:00,14.4,14.4,14.38,14.4,28000.0,14.4,14.4,14.38,14.4,28000.0
2004-12-13 13:00:00,14.41,14.47,14.41,14.46,50400.0,14.41,14.47,14.41,14.46,50400.0
2004-12-13 13:30:00,14.47,14.49,14.45,14.49,41600.0,14.47,14.49,14.45,14.49,41600.0
2004-12-13 14:00:00,14.5,14.5,14.43,14.46,41600.0,14.5,14.5,14.43,14.46,41600.0
2004-12-13 14:30:00,14.47,14.54,14.47,14.51,62000.0,14.47,14.54,14.47,14.51,62000.0
2004-12-13 15:00:00,14.51,14.59,14.47,14.56,55600.0,14.51,14.59,14.47,14.56,55600.0
2004-12-13 15:30:00,14.57,14.72,14.56,14.63,104000.0,14.57,14.72,14.56,14.63,104000.0
2004-12-14 09:30:00,14.61,14.63,14.52,14.52,64000.0,14.61,14.63,14.52,14.52,64000.0
2004-12-14 10:00:00,14.52,14.6,14.52,14.55,69200.0,14.52,14.6,14.52,14.55,69200.0
2004-12-14 10:30:00,14.55,14.6,14.55,14.6,167200.0,14.55,14.6,14.55,14.6,167200.0
2004-12-14 11:00:00,14.61,14.63,14.58,14.61,40400.0,14.61,14.63,14.58,14.61,40400.0
2004-12-14 11:30:00,14.61,14.61,14.6,14.61,41600.0,14.61,14.61,14.6,14.61,41600.0
2004-12-14 12:00:00,14.61,14.61,14.61,14.61,24800.0,14.61,14.61,14.61,14.61,24800.0
2004-12-14 12:30:00,14.61,14.61,14.59,14.59,30400.0,14.61,14.61,14.59,14.59,30400.0
2004-12-14 13:00:00,14.6,14.66,14.59,14.66,52400.0,14.6,14.66,14.59,14.66,52400.0
2004-12-14 13:30:00,14.65,14.67,14.64,14.65,44000.0,14.65,14.67,14.64,14.65,44000.0
2004-12-14 14:00:00,14.65,14.65,14.61,14.63,52400.0,14.65,14.65,14.61,14.63,52400.0
2004-12-14 14:30:00,14.63,14.65,14.63,14.64,57200.0,14.63,14.65,14.63,14.64,57200.0
2004-12-14 15:00:00,14.64,14.65,14.61,14.63,91600.0,14.64,14.65,14.61,14.63,91600.0
2004-12-14 15:30:00,14.63,14.64,14.61,14.61,78400.0,14.63,14.64,14.61,14.61,78400.0
2004-12-15 09:30:00,14.65,14.68,14.61,14.65,62800.0,14.65,14.68,14.61,14.65,62800.0
2004-12-15 10:00:00,14.65,14.74,14.65,14.74,36000.0,14.65,14.74,14.65,14.74,36000.0
2004-12-15 10:30:00,14.74,14.83,14.72,14.79,36400.0,14.74,14.83,14.72,14.79,36400.0
2004-12-15 11:00:00,14.79,14.79,14.72,14.77,39200.0,14.79,14.79,14.72,14.77,39200.0
2004-12-15 11:30:00,14.76,14.79,14.76,14.77,18400.0,14.76,14.79,14.76,14.77,18400.0
2004-12-15 12:00:00,14.78,14.78,14.76,14.77,19200.0,14.78,14.78,14.76,14.77,19200.0
2004-12-15 12:30:00,14.77,14.78,14.75,14.77,25600.0,14.77,14.78,14.75,14.77,25600.0
2004-12-15 13:00:00,14.77,14.78,14.76,14.76,50000.0,14.77,14.78,14.76,14.76,50000.0
2004-12-15 13:30:00,14.77,14.78,14.76,14.77,53600.0,14.77,14.78,14.76,14.77,53600.0
2004-12-15 14:00:00,14.78,14.78,14.74,14.74,154800.0,14.78,14.78,14.74,14.74,154800.0
2004-12-15 14:30:00,14.74,14.75,14.74,14.75,52800.0,14.74,14.75,14.74,14.75,52800.0
2004-12-15 15:00:00,14.75,14.75,14.74,14.74,63600.0,14.75,14.75,14.74,14.74,63600.0
2004-12-15 15:30:00,14.75,14.78,14.74,14.76,133600.0,14.75,14.78,14.74,14.76,133600.0
2004-12-16 09:30:00,14.78,14.78,14.7,14.74,79600.0,14.78,14.78,14.7,14.74,79600.0
2004-12-16 10:00:00,14.74,14.74,14.7,14.74,141200.0,14.74,14.74,14.7,14.74,141200.0
2004-12-16 10:30:00,14.74,14.77,14.72,14.77,72800.0,14.74,14.77,14.72,14.77,72800.0
2004-12-16 11:00:00,14.77,14.78,14.76,14.78,80000.0,14.77,14.78,14.76,14.78,80000.0
2004-12-16 11:30:00,14.78,14.88,14.78,14.82,111600.0,14.78,14.88,14.78,14.82,111600.0
2004-12-16 12:00:00,14.82,14.82,14.72,14.75,62800.0,14.82,14.82,14.72,14.75,62800.0
2004-12-16 12:30:00,14.77,14.79,14.72,14.72,21200.0,14.77,14.79,14.72,14.72,21200.0
2004-12-16 13:00:00,14.71,14.72,14.68,14.7,60800.0,14.71,14.72,14.68,14.7,60800.0
2004-12-16 13:30:00,14.69,14.73,14.69,14.72,44000.0,14.69,14.73,14.69,14.72,44000.0
2004-12-16 14:00:00,14.72,14.72,14.65,14.65,86800.0,14.72,14.72,14.65,14.65,86800.0
2004-12-16 14:30:00,14.65,14.65,14.5,14.56,224400.0,14.65,14.65,14.5,14.56,224400.0
2004-12-16 15:00:00,14.55,14.66,14.55,14.65,66400.0,14.55,14.66,14.55,14.65,66400.0
2004-12-16 15:30:00,14.65,14.69,14.65,14.66,140000.0,14.65,14.69,14.65,14.66,140000.0
2004-12-17 09:30:00,14.67,14.78,14.67,14.76,140800.0,14.67,14.78,14.67,14.76,140800.0
2004-12-17 10:00:00,14.76,14.79,14.69,14.7,57600.0,14.76,14.79,14.69,14.7,57600.0
2004-12-17 10:30:00,14.72,14.74,14.68,14.68,34400.0,14.72,14.74,14.68,14.68,34400.0
2004-12-17 11:00:00,14.68,14.69,14.64,14.67,39600.0,14.68,14.69,14.64,14.67,39600.0
2004-12-17 11:30:00,14.67,14.68,14.64,14.68,34800.0,14.67,14.68,14.64,14.68,34800.0
2004-12-17 12:00:00,14.67,14.67,14.65,14.66,20400.0,14.67,14.67,14.65,14.66,20400.0
2004-12-17 12:30:00,14.66,14.66,14.66,14.66,14000.0,14.66,14.66,14.66,14.66,14000.0
2004-12-17 13:00:00,14.66,14.66,14.61,14.61,41200.0,14.66,14.66,14.61,14.61,41200.0
2004-12-17 13:30:00,14.63,14.66,14.61,14.63,67200.0,14.63,14.66,14.61,14.63,67200.0
2004-12-17 14:00:00,14.65,14.66,14.6,14.66,52800.0,14.65,14.66,14.6,14.66,52800.0
2004-12-17 14:30:00,14.66,14.66,14.61,14.65,50800.0,14.66,14.66,14.61,14.65,50800.0
2004-12-17 15:00:00,14.65,14.65,14.57,14.6,63200.0,14.65,14.65,14.57,14.6,63200.0
2004-12-17 15:30:00,14.61,14.61,14.49,14.49,238800.0,14.61,14.61,14.49,14.49,238800.0
2004-12-20 09:30:00,7.35,7.35,7.21,7.27,175600.0,7.35,7.35,7.21,7.27,175600.0
2004-12-20 10:00:00,7.26,7.26,7.23,7.24,106400.0,7.26,7.26,7.23,7.24,106400.0
2004-12-20 10:30:00,7.25,7.25,7.24,7.25,76400.0,7.25,7.25,7.24,7.25,76400.0
2004-12-20 11:00:00,7.25,7.26,7.23,7.25,184800.0,7.25,7.26,7.23,7.25,184800.0
2004-12-20 11:30:00,7.25,7.26,7.22,7.24,58800.0,7.25,7.26,7.22,7.24,58800.0
2004-12-20 12:00:00,7.25,7.28,7.24,7.28,80400.0,7.25,7.28,7.24,7.28,80400.0
2004-12-20 12:30:00,7.29,7.3,7.27,7.27,41200.0,7.29,7.3,7.27,7.27,41200.0
2004-12-20 13:00:00,7.28,7.29,7.27,7.28,40400.0,7.28,7.29,7.27,7.28,40400.0
2004-12-20 13:30:00,7.28,7.28,7.23,7.24,29600.0,7.28,7.28,7.23,7.24,29600.0
2004-12-20 14:00:00,7.24,7.27,7.23,7.25,59600.0,7.24,7.27,7.23,7.25,59600.0
2004-12-20 14:30:00,7.25,7.26,7.24,7.24,51200.0,7.25,7.26,7.24,7.24,51200.0
2004-12-20 15:00:00,7.24,7.26,7.24,7.25,77600.0,7.24,7.26,7.24,7.25,77600.0
2004-12-20 15:30:00,7.25,7.25,7.2,7.22,195600.0,7.25,7.25,7.2,7.22,195600.0
2004-12-21 09:30:00,7.08,7.29,7.08,7.28,263200.0,7.08,7.29,7.08,7.28,263200.0
2004-12-21 10:00:00,7.28,7.29,7.15,7.22,237200.0,7.28,7.29,7.15,7.22,237200.0
2004-12-21 10:30:00,7.21,7.26,7.21,7.26,216400.0,7.21,7.26,7.21,7.26,216400.0
2004-12-21 11:00:00,7.26,7.38,7.25,7.35,208000.0,7.26,7.38,7.25,7.35,208000.0
2004-12-21 11:30:00,7.35,7.4,7.32,7.35,210400.0,7.35,7.4,7.32,7.35,210400.0
2004-12-21 12:00:00,7.36,7.52,7.36,7.49,170400.0,7.36,7.52,7.36,7.49,170400.0
2004-12-21 12:30:00,7.49,7.5,7.45,7.5,183200.0,7.49,7.5,7.45,7.5,183200.0
2004-12-21 13:00:00,7.5,7.5,7.48,7.49,186800.0,7.5,7.5,7.48,7.49,186800.0
2004-12-21 13:30:00,7.49,7.5,7.47,7.48,189600.0,7.49,7.5,7.47,7.48,189600.0
2004-12-21 14:00:00,7.48,7.53,7.48,7.51,170800.0,7.48,7.53,7.48,7.51,170800.0
2004-12-21 14:30:00,7.52,7.52,7.49,7.51,137600.0,7.52,7.52,7.49,7.51,137600.0
2004-12-21 15:00:00,7.51,7.51,7.47,7.5,133600.0,7.51,7.51,7.47,7.5,133600.0
2004-12-21 15:30:00,7.5,7.5,7.46,7.5,262400.0,7.5,7.5,7.46,7.5,262400.0
2004-12-22 09:30:00,7.48,7.48,7.47,7.48,115600.0,7.48,7.48,7.47,7.48,115600.0
2004-12-22 10:00:00,7.48,7.5,7.46,7.47,120800.0,7.48,7.5,7.46,7.47,120800.0
2004-12-22 10:30:00,7.48,7.5,7.43,7.46,134000.0,7.48,7.5,7.43,7.46,134000.0
2004-12-22 11:00:00,7.45,7.45,7.41,7.41,68000.0,7.45,7.45,7.41,7.41,68000.0
2004-12-22 11:30:00,7.4,7.4,7.36,7.38,89600.0,7.4,7.4,7.36,7.38,89600.0
2004-12-22 12:00:00,7.38,7.38,7.33,7.36,97200.0,7.38,7.38,7.33,7.36,97200.0
2004-12-22 12:30:00,7.36,7.36,7.29,7.29,134000.0,7.36,7.36,7.29,7.29,134000.0
2004-12-22 13:00:00,7.31,7.31,7.28,7.3,100000.0,7.31,7.31,7.28,7.3,100000.0
2004-12-22 13:30:00,7.3,7.31,7.27,7.28,137200.0,7.3,7.31,7.27,7.28,137200.0
2004-12-22 14:00:00,7.28,7.3,7.26,7.26,90400.0,7.28,7.3,7.26,7.26,90400.0
2004-12-22 14:30:00,7.26,7.3,7.21,7.27,145600.0,7.26,7.3,7.21,7.27,145600.0
2004-12-22 15:00:00,7.27,7.3,7.25,7.28,135600.0,7.27,7.3,7.25,7.28,135600.0
2004-12-22 15:30:00,7.29,7.31,7.28,7.29,193200.0,7.29,7.31,7.28,7.29,193200.0
2004-12-23 09:30:00,7.35,7.35,7.31,7.31,101600.0,7.35,7.35,7.31,7.31,101600.0
2004-12-23 10:00:00,7.31,7.31,7.29,7.31,62800.0,7.31,7.31,7.29,7.31,62800.0
2004-12-23 10:30:00,7.31,7.31,7.28,7.28,62400.0,7.31,7.31,7.28,7.28,62400.0
2004-12-23 11:00:00,7.28,7.31,7.28,7.29,109600.0,7.28,7.31,7.28,7.29,109600.0
2004-12-23 11:30:00,7.3,7.31,7.28,7.29,58800.0,7.3,7.31,7.28,7.29,58800.0
2004-12-23 12:00:00,7.3,7.31,7.3,7.31,43200.0,7.3,7.31,7.3,7.31,43200.0
2004-12-23 12:30:00,7.31,7.31,7.31,7.31,38000.0,7.31,7.31,7.31,7.31,38000.0
2004-12-23 13:00:00,7.31,7.31,7.3,7.31,49600.0,7.31,7.31,7.3,7.31,49600.0
2004-12-23 13:30:00,7.31,7.31,7.3,7.3,57600.0,7.31,7.31,7.3,7.3,57600.0
2004-12-23 14:00:00,7.29,7.31,7.29,7.31,37600.0,7.29,7.31,7.29,7.31,37600.0
2004-12-23 14:30:00,7.29,7.31,7.29,7.3,38400.0,7.29,7.31,7.29,7.3,38400.0
2004-12-23 15:00:00,7.3,7.31,7.29,7.31,76400.0,7.3,7.31,7.29,7.31,76400.0
2004-12-23 15:30:00,7.31,7.31,7.29,7.3,95600.0,7.31,7.31,7.29,7.3,95600.0
2004-12-27 09:30:00,7.29,7.3,7.24,7.25,88000.0,7.29,7.3,7.24,7.25,88000.0
2004-12-27 10:00:00,7.25,7.25,7.23,7.23,57600.0,7.25,7.25,7.23,7.23,57600.0
2004-12-27 10:30:00,7.23,7.25,7.23,7.25,35600.0,7.23,7.25,7.23,7.25,35600.0
2004-12-27 11:00:00,7.25,7.25,7.21,7.23,52000.0,7.25,7.25,7.21,7.23,52000.0
2004-12-27 11:30:00,7.23,7.23,7.17,7.18,43600.0,7.23,7.23,7.17,7.18,43600.0
2004-12-27 12:00:00,7.18,7.23,7.17,7.23,44000.0,7.18,7.23,7.17,7.23,44000.0
2004-12-27 12:30:00,7.23,7.24,7.23,7.23,33600.0,7.23,7.24,7.23,7.23,33600.0
2004-12-27 13:00:00,7.23,7.23,7.22,7.23,20000.0,7.23,7.23,7.22,7.23,20000.0
2004-12-27 13:30:00,7.23,7.24,7.22,7.22,27200.0,7.23,7.24,7.22,7.22,27200.0
2004-12-27 14:00:00,7.22,7.23,7.2,7.2,40400.0,7.22,7.23,7.2,7.2,40400.0
2004-12-27 14:30:00,7.2,7.23,7.18,7.23,58800.0,7.2,7.23,7.18,7.23,58800.0
2004-12-27 15:00:00,7.23,7.24,7.19,7.22,48800.0,7.23,7.24,7.19,7.22,48800.0
2004-12-27 15:30:00,7.22,7.23,7.19,7.21,87200.0,7.22,7.23,7.19,7.21,87200.0
2004-12-28 09:30:00,7.22,7.22,7.18,7.19,198400.0,7.22,7.22,7.18,7.19,198400.0
2004-12-28 10:00:00,7.2,7.26,7.2,7.26,41200.0,7.2,7.26,7.2,7.26,41200.0
2004-12-28 10:30:00,7.26,7.26,7.24,7.25,35200.0,7.26,7.26,7.24,7.25,35200.0
2004-12-28 11:00:00,7.25,7.25,7.23,7.25,27600.0,7.25,7.25,7.23,7.25,27600.0
2004-12-28 11:30:00,7.25,7.25,7.24,7.25,18400.0,7.25,7.25,7.24,7.25,18400.0
2004-12-28 12:00:00,7.25,7.25,7.23,7.24,30000.0,7.25,7.25,7.23,7.24,30000.0
2004-12-28 12:30:00,7.24,7.24,7.22,7.24,26800.0,7.24,7.24,7.22,7.24,26800.0
2004-12-28 13:00:00,7.24,7.24,7.24,7.24,54000.0,7.24,7.24,7.24,7.24,54000.0
2004-12-28 13:30:00,7.24,7.25,7.23,7.23,100800.0,7.24,7.25,7.23,7.23,100800.0
2004-12-28 14:00:00,7.23,7.25,7.22,7.23,109600.0,7.23,7.25,7.22,7.23,109600.0
2004-12-28 14:30:00,7.23,7.25,7.23,7.25,114000.0,7.23,7.25,7.23,7.25,114000.0
2004-12-28 15:00:00,7.25,7.27,7.24,7.25,29200.0,7.25,7.27,7.24,7.25,29200.0
2004-12-28 15:30:00,7.25,7.3,7.25,7.28,141200.0,7.25,7.3,7.25,7.28,141200.0
2004-12-29 09:30:00,7.27,7.34,7.25,7.29,258000.0,7.27,7.34,7.25,7.29,258000.0
2004-12-29 10:00:00,7.29,7.34,7.29,7.31,45600.0,7.29,7.34,7.29,7.31,45600.0
2004-12-29 10:30:00,7.32,7.35,7.32,7.35,46400.0,7.32,7.35,7.32,7.35,46400.0
2004-12-29 11:00:00,7.35,7.38,7.35,7.38,29200.0,7.35,7.38,7.35,7.38,29200.0
2004-12-29 11:30:00,7.38,7.39,7.36,7.36,25600.0,7.38,7.39,7.36,7.36,25600.0
2004-12-29 12:00:00,7.36,7.37,7.36,7.36,18400.0,7.36,7.37,7.36,7.36,18400.0
2004-12-29 12:30:00,7.36,7.37,7.34,7.34,40400.0,7.36,7.37,7.34,7.34,40400.0
2004-12-29 13:00:00,7.34,7.35,7.32,7.32,61600.0,7.34,7.35,7.32,7.32,61600.0
2004-12-29 13:30:00,7.32,7.34,7.31,7.34,41600.0,7.32,7.34,7.31,7.34,41600.0
2004-12-29 14:00:00,7.34,7.4,7.34,7.36,76800.0,7.34,7.4,7.34,7.36,76800.0
2004-12-29 14:30:00,7.38,7.38,7.34,7.34,24800.0,7.38,7.38,7.34,7.34,24800.0
2004-12-29 15:00:00,7.33,7.38,7.3,7.37,196400.0,7.33,7.38,7.3,7.37,196400.0
2004-12-29 15:30:00,7.37,7.39,7.34,7.37,155200.0,7.37,7.39,7.34,7.37,155200.0
2004-12-30 09:30:00,7.38,7.38,7.34,7.35,41200.0,7.38,7.38,7.34,7.35,41200.0
2004-12-30 10:00:00,7.34,7.38,7.34,7.35,35200.0,7.34,7.38,7.34,7.35,35200.0
2004-12-30 10:30:00,7.35,7.35,7.33,7.34,52000.0,7.35,7.35,7.33,7.34,52000.0
2004-12-30 11:00:00,7.34,7.35,7.3,7.3,27200.0,7.34,7.35,7.3,7.3,27200.0
2004-12-30 11:30:00,7.31,7.32,7.31,7.31,35600.0,7.31,7.32,7.31,7.31,35600.0
2004-12-30 12:00:00,7.31,7.35,7.31,7.33,44400.0,7.31,7.35,7.31,7.33,44400.0
2004-12-30 12:30:00,7.32,7.33,7.3,7.32,30000.0,7.32,7.33,7.3,7.32,30000.0
2004-12-30 13:00:00,7.32,7.34,7.31,7.32,89600.0,7.32,7.34,7.31,7.32,89600.0
2004-12-30 13:30:00,7.32,7.32,7.31,7.31,17200.0,7.32,7.32,7.31,7.31,17200.0
2004-12-30 14:00:00,7.31,7.34,7.3,7.32,103600.0,7.31,7.34,7.3,7.32,103600.0
2004-12-30 14:30:00,7.32,7.35,7.32,7.33,24400.0,7.32,7.35,7.32,7.33,24400.0
2004-12-30 15:00:00,7.33,7.35,7.32,7.32,58400.0,7.33,7.35,7.32,7.32,58400.0
2004-12-30 15:30:00,7.32,7.34,7.32,7.33,92400.0,7.32,7.34,7.32,7.33,92400.0
2004-12-31 09:30:00,7.34,7.34,7.26,7.26,40000.0,7.34,7.34,7.26,7.26,40000.0
2004-12-31 10:00:00,7.26,7.29,7.24,7.24,29200.0,7.26,7.29,7.24,7.24,29200.0
2004-12-31 10:30:00,7.25,7.29,7.25,7.29,48800.0,7.25,7.29,7.25,7.29,48800.0
2004-12-31 11:00:00,7.28,7.28,7.24,7.24,53200.0,7.28,7.28,7.24,7.24,53200.0
2004-12-31 11:30:00,7.24,7.25,7.23,7.24,116800.0,7.24,7.25,7.23,7.24,116800.0
2004-12-31 12:00:00,7.23,7.24,7.21,7.21,65600.0,7.23,7.24,7.21,7.21,65600.0
2004-12-31 12:30:00,7.21,7.22,7.2,7.2,69200.0,7.21,7.22,7.2,7.2,69200.0
2004-12-31 13:00:00,7.2,7.21,7.19,7.21,57200.0,7.2,7.21,7.19,7.21,57200.0
2004-12-31 13:30:00,7.2,7.21,7.15,7.2,124800.0,7.2,7.21,7.15,7.2,124800.0
2004-12-31 14:00:00,7.2,7.24,7.19,7.23,129600.0,7.2,7.24,7.19,7.23,129600.0
2004-12-31 14:30:00,7.24,7.24,7.2,7.2,74000.0,7.24,7.24,7.2,7.2,74000.0
2004-12-31 15:00:00,7.2,7.21,7.16,7.17,104400.0,7.2,7.21,7.16,7.17,104400.0
2004-12-31 15:30:00,7.17,7.19,7.1,7.11,198000.0,7.17,7.19,7.1,7.11,198000.0
2005-01-03 09:30:00,7.15,7.25,7.14,7.2,136400.0,7.15,7.25,7.14,7.2,136400.0
2005-01-03 10:00:00,7.2,7.2,7.11,7.12,123600.0,7.2,7.2,7.11,7.12,123600.0
2005-01-03 10:30:00,7.12,7.13,7.01,7.11,229600.0,7.12,7.13,7.01,7.11,229600.0
2005-01-03 11:00:00,7.11,7.23,7.11,7.23,157200.0,7.11,7.23,7.11,7.23,157200.0
2005-01-03 11:30:00,7.22,7.29,7.22,7.26,99600.0,7.22,7.29,7.22,7.26,99600.0
2005-01-03 12:00:00,7.26,7.28,7.16,7.19,189200.0,7.26,7.28,7.16,7.19,189200.0
2005-01-03 12:30:00,7.19,7.27,7.19,7.25,74800.0,7.19,7.27,7.19,7.25,74800.0
2005-01-03 13:00:00,7.25,7.25,7.2,7.23,285600.0,7.25,7.25,7.2,7.23,285600.0
2005-01-03 13:30:00,7.23,7.26,7.22,7.22,90000.0,7.23,7.26,7.22,7.22,90000.0
2005-01-03 14:00:00,7.19,7.22,7.19,7.2,288400.0,7.19,7.22,7.19,7.2,288400.0
2005-01-03 14:30:00,7.2,7.2,7.18,7.19,242400.0,7.2,7.2,7.18,7.19,242400.0
2005-01-03 15:00:00,7.19,7.26,7.14,7.14,219600.0,7.19,7.26,7.14,7.14,219600.0
2005-01-03 15:30:00,7.14,7.19,7.13,7.16,173200.0,7.14,7.19,7.13,7.16,173200.0
2005-01-04 09:30:00,7.16,7.31,7.11,7.26,102800.0,7.16,7.31,7.11,7.26,102800.0
2005-01-04 10:00:00,7.26,7.3,7.21,7.21,70000.0,7.26,7.3,7.21,7.21,70000.0
2005-01-04 10:30:00,7.21,7.24,7.17,7.24,91200.0,7.21,7.24,7.17,7.24,91200.0
2005-01-04 11:00:00,7.24,7.25,7.2,7.25,66400.0,7.24,7.25,7.2,7.25,66400.0
2005-01-04 11:30:00,7.26,7.3,7.22,7.22,82000.0,7.26,7.3,7.22,7.22,82000.0
2005-01-04 12:00:00,7.22,7.26,7.18,7.18,77600.0,7.22,7.26,7.18,7.18,77600.0
2005-01-04 12:30:00,7.2,7.3,7.2,7.27,83200.0,7.2,7.3,7.2,7.27,83200.0
2005-01-04 13:00:00,7.25,7.31,7.25,7.31,70000.0,7.25,7.31,7.25,7.31,70000.0
2005-01-04 13:30:00,7.31,7.34,7.27,7.31,77600.0,7.31,7.34,7.27,7.31,77600.0
2005-01-04 14:00:00,7.31,7.32,7.24,7.24,112000.0,7.31,7.32,7.24,7.24,112000.0
2005-01-04 14:30:00,7.24,7.25,7.09,7.09,145200.0,7.24,7.25,7.09,7.09,145200.0
2005-01-04 15:00:00,7.09,7.13,7.07,7.07,99600.0,7.09,7.13,7.07,7.07,99600.0
2005-01-04 15:30:00,7.07,7.14,7.06,7.09,366000.0,7.07,7.14,7.06,7.09,366000.0
2005-01-05 09:30:00,7.0,7.04,6.88,6.88,198800.0,7.0,7.04,6.88,6.88,198800.0
2005-01-05 10:00:00,6.81,6.86,6.63,6.8,487200.0,6.81,6.86,6.63,6.8,487200.0
2005-01-05 10:30:00,6.8,6.81,6.77,6.78,232400.0,6.8,6.81,6.77,6.78,232400.0
2005-01-05 11:00:00,6.78,6.84,6.78,6.82,285200.0,6.78,6.84,6.78,6.82,285200.0
2005-01-05 11:30:00,6.82,6.97,6.82,6.97,218400.0,6.82,6.97,6.82,6.97,218400.0
2005-01-05 12:00:00,6.97,6.98,6.91,6.93,113600.0,6.97,6.98,6.91,6.93,113600.0
2005-01-05 12:30:00,6.93,6.96,6.91,6.95,163600.0,6.93,6.96,6.91,6.95,163600.0
2005-01-05 13:00:00,6.95,7.05,6.95,7.05,158400.0,6.95,7.05,6.95,7.05,158400.0
2005-01-05 13:30:00,7.05,7.08,7.0,7.01,127600.0,7.05,7.08,7.0,7.01,127600.0
2005-01-05 14:00:00,7.01,7.05,6.99,7.05,118800.0,7.01,7.05,6.99,7.05,118800.0
2005-01-05 14:30:00,7.04,7.08,7.02,7.07,70800.0,7.04,7.08,7.02,7.07,70800.0
2005-01-05 15:00:00,7.07,7.11,7.02,7.03,203200.0,7.07,7.11,7.02,7.03,203200.0
2005-01-05 15:30:00,6.98,7.01,6.93,6.95,156400.0,6.98,7.01,6.93,6.95,156400.0
2005-01-06 09:30:00,6.88,6.95,6.88,6.89,119200.0,6.88,6.95,6.88,6.89,119200.0
2005-01-06 10:00:00,6.89,6.98,6.89,6.96,180400.0,6.89,6.98,6.89,6.96,180400.0
2005-01-06 10:30:00,6.97,6.97,6.96,6.96,148400.0,6.97,6.97,6.96,6.96,148400.0
2005-01-06 11:00:00,6.96,7.04,6.95,6.97,152000.0,6.96,7.04,6.95,6.97,152000.0
2005-01-06 11:30:00,6.98,7.02,6.98,7.0,108800.0,6.98,7.02,6.98,7.0,108800.0
2005-01-06 12:00:00,6.98,7.01,6.98,7.0,25200.0,6.98,7.01,6.98,7.0,25200.0
2005-01-06 12:30:00,7.0,7.0,7.0,7.0,108400.0,7.0,7.0,7.0,7.0,108400.0
2005-01-06 13:00:00,7.0,7.08,6.99,7.07,96000.0,7.0,7.08,6.99,7.07,96000.0
2005-01-06 13:30:00,7.07,7.13,7.05,7.1,150000.0,7.07,7.13,7.05,7.1,150000.0
2005-01-06 14:00:00,7.1,7.1,7.07,7.1,97200.0,7.1,7.1,7.07,7.1,97200.0
2005-01-06 14:30:00,7.1,7.1,7.05,7.05,81600.0,7.1,7.1,7.05,7.05,81600.0
2005-01-06 15:00:00,7.05,7.1,7.01,7.04,178800.0,7.05,7.1,7.01,7.04,178800.0
2005-01-06 15:30:00,7.03,7.07,6.98,6.99,219600.0,7.03,7.07,6.98,6.99,219600.0
2005-01-07 09:30:00,7.06,7.06,7.0,7.04,101200.0,7.06,7.06,7.0,7.04,101200.0
2005-01-07 10:00:00,7.03,7.05,7.0,7.0,107600.0,7.03,7.05,7.0,7.0,107600.0
2005-01-07 10:30:00,7.0,7.08,6.99,7.08,128000.0,7.0,7.08,6.99,7.08,128000.0
2005-01-07 11:00:00,7.08,7.15,7.07,7.13,155600.0,7.08,7.15,7.07,7.13,155600.0
2005-01-07 11:30:00,7.13,7.14,7.09,7.14,89600.0,7.13,7.14,7.09,7.14,89600.0
2005-01-07 12:00:00,7.14,7.2,7.13,7.2,76400.0,7.14,7.2,7.13,7.2,76400.0
2005-01-07 12:30:00,7.2,7.24,7.15,7.22,156400.0,7.2,7.24,7.15,7.22,156400.0
2005-01-07 13:00:00,7.23,7.26,7.2,7.2,151200.0,7.23,7.26,7.2,7.2,151200.0
2005-01-07 13:30:00,7.2,7.25,7.2,7.25,50800.0,7.2,7.25,7.2,7.25,50800.0
2005-01-07 14:00:00,7.24,7.27,7.23,7.24,98400.0,7.24,7.27,7.23,7.24,98400.0
2005-01-07 14:30:00,7.23,7.26,7.21,7.21,124400.0,7.23,7.26,7.21,7.21,124400.0
2005-01-07 15:00:00,7.21,7.21,7.15,7.16,240800.0,7.21,7.21,7.15,7.16,240800.0
2005-01-07 15:30:00,7.16,7.18,7.08,7.08,344400.0,7.16,7.18,7.08,7.08,344400.0
2005-01-10 09:30:00,7.13,7.24,7.13,7.21,331200.0,7.13,7.24,7.13,7.21,331200.0
2005-01-10 10:00:00,7.2,7.3,7.19,7.3,245600.0,7.2,7.3,7.19,7.3,245600.0
2005-01-10 10:30:00,7.3,7.35,7.28,7.33,161600.0,7.3,7.35,7.28,7.33,161600.0
2005-01-10 11:00:00,7.34,7.43,7.32,7.41,304800.0,7.34,7.43,7.32,7.41,304800.0
2005-01-10 11:30:00,7.42,7.5,7.41,7.45,164800.0,7.42,7.5,7.41,7.45,164800.0
2005-01-10 12:00:00,7.45,7.5,7.45,7.46,188400.0,7.45,7.5,7.45,7.46,188400.0
2005-01-10 12:30:00,7.47,7.51,7.46,7.5,176400.0,7.47,7.51,7.46,7.5,176400.0
2005-01-10 13:00:00,7.5,7.53,7.49,7.5,236000.0,7.5,7.53,7.49,7.5,236000.0
2005-01-10 13:30:00,7.5,7.52,7.5,7.5,154400.0,7.5,7.52,7.5,7.5,154400.0
2005-01-10 14:00:00,7.5,7.5,7.39,7.39,280400.0,7.5,7.5,7.39,7.39,280400.0
2005-01-10 14:30:00,7.39,7.43,7.39,7.42,177200.0,7.39,7.43,7.39,7.42,177200.0
2005-01-10 15:00:00,7.42,7.44,7.36,7.39,238400.0,7.42,7.44,7.36,7.39,238400.0
2005-01-10 15:30:00,7.38,7.4,7.35,7.39,423600.0,7.38,7.4,7.35,7.39,423600.0
2005-01-11 09:30:00,7.44,7.51,7.34,7.35,420400.0,7.44,7.51,7.34,7.35,420400.0
2005-01-11 10:00:00,7.34,7.37,7.28,7.35,192000.0,7.34,7.37,7.28,7.35,192000.0
2005-01-11 10:30:00,7.33,7.4,7.32,7.38,143200.0,7.33,7.4,7.32,7.38,143200.0
2005-01-11 11:00:00,7.38,7.42,7.38,7.42,134400.0,7.38,7.42,7.38,7.42,134400.0
2005-01-11 11:30:00,7.42,7.44,7.4,7.42,70000.0,7.42,7.44,7.4,7.42,70000.0
2005-01-11 12:00:00,7.43,7.43,7.34,7.37,77200.0,7.43,7.43,7.34,7.37,77200.0
2005-01-11 12:30:00,7.37,7.43,7.37,7.41,75200.0,7.37,7.43,7.37,7.41,75200.0
2005-01-11 13:00:00,7.41,7.47,7.36,7.46,90000.0,7.41,7.47,7.36,7.46,90000.0
2005-01-11 13:30:00,7.47,7.71,7.47,7.58,225200.0,7.47,7.71,7.47,7.58,225200.0
2005-01-11 14:00:00,7.57,7.59,7.52,7.52,140400.0,7.57,7.59,7.52,7.52,140400.0
2005-01-11 14:30:00,7.52,7.52,7.48,7.49,146400.0,7.52,7.52,7.48,7.49,146400.0
2005-01-11 15:00:00,7.49,7.53,7.49,7.53,169600.0,7.49,7.53,7.49,7.53,169600.0
2005-01-11 15:30:00,7.52,7.55,7.49,7.51,254400.0,7.52,7.55,7.49,7.51,254400.0
2005-01-12 09:30:00,7.61,7.68,7.6,7.65,273600.0,7.61,7.68,7.6,7.65,273600.0
2005-01-12 10:00:00,7.65,7.67,7.62,7.62,167600.0,7.65,7.67,7.62,7.62,167600.0
2005-01-12 10:30:00,7.6,7.62,7.54,7.56,555600.0,7.6,7.62,7.54,7.56,555600.0
2005-01-12 11:00:00,7.56,7.57,7.54,7.55,132800.0,7.56,7.57,7.54,7.55,132800.0
2005-01-12 11:30:00,7.55,7.57,7.54,7.54,80000.0,7.55,7.57,7.54,7.54,80000.0
2005-01-12 12:00:00,7.54,7.61,7.54,7.59,72400.0,7.54,7.61,7.54,7.59,72400.0
2005-01-12 12:30:00,7.59,7.61,7.58,7.58,38800.0,7.59,7.61,7.58,7.58,38800.0
2005-01-12 13:00:00,7.59,7.6,7.57,7.58,116000.0,7.59,7.6,7.57,7.58,116000.0
2005-01-12 13:30:00,7.58,7.61,7.53,7.61,87200.0,7.58,7.61,7.53,7.61,87200.0
2005-01-12 14:00:00,7.6,7.61,7.54,7.56,219200.0,7.6,7.61,7.54,7.56,219200.0
2005-01-12 14:30:00,7.56,7.56,7.53,7.53,98000.0,7.56,7.56,7.53,7.53,98000.0
2005-01-12 15:00:00,7.53,7.54,7.51,7.53,66000.0,7.53,7.54,7.51,7.53,66000.0
2005-01-12 15:30:00,7.53,7.61,7.52,7.56,154800.0,7.53,7.61,7.52,7.56,154800.0
2005-01-13 09:30:00,7.61,7.66,7.59,7.6,121200.0,7.61,7.66,7.59,7.6,121200.0
2005-01-13 10:00:00,7.6,7.68,7.59,7.66,171600.0,7.6,7.68,7.59,7.66,171600.0
2005-01-13 10:30:00,7.67,7.68,7.63,7.65,135600.0,7.67,7.68,7.63,7.65,135600.0
2005-01-13 11:00:00,7.65,7.67,7.63,7.65,128000.0,7.65,7.67,7.63,7.65,128000.0
2005-01-13 11:30:00,7.66,7.67,7.6,7.61,112000.0,7.66,7.67,7.6,7.61,112000.0
2005-01-13 12:00:00,7.61,7.66,7.59,7.66,145600.0,7.61,7.66,7.59,7.66,145600.0
2005-01-13 12:30:00,7.67,7.75,7.67,7.74,202400.0,7.67,7.75,7.67,7.74,202400.0
2005-01-13 13:00:00,7.74,7.81,7.72,7.79,160000.0,7.74,7.81,7.72,7.79,160000.0
2005-01-13 13:30:00,7.79,7.96,7.79,7.96,341200.0,7.79,7.96,7.79,7.96,341200.0
2005-01-13 14:00:00,7.96,8.04,7.95,8.03,325600.0,7.96,8.04,7.95,8.03,325600.0
2005-01-13 14:30:00,8.03,8.03,7.99,7.99,201200.0,8.03,8.03,7.99,7.99,201200.0
2005-01-13 15:00:00,7.99,7.99,7.81,7.81,314000.0,7.99,7.99,7.81,7.81,314000.0
2005-01-13 15:30:00,7.8,7.81,7.76,7.8,296400.0,7.8,7.81,7.76,7.8,296400.0
2005-01-14 09:30:00,7.88,7.93,7.83,7.88,192000.0,7.88,7.93,7.83,7.88,192000.0
2005-01-14 10:00:00,7.87,7.99,7.87,7.97,304800.0,7.87,7.99,7.87,7.97,304800.0
2005-01-14 10:30:00,7.97,7.99,7.95,7.97,225200.0,7.97,7.99,7.95,7.97,225200.0
2005-01-14 11:00:00,7.98,8.15,7.98,8.14,319600.0,7.98,8.15,7.98,8.14,319600.0
2005-01-14 11:30:00,8.14,8.28,8.14,8.26,705200.0,8.14,8.28,8.14,8.26,705200.0
2005-01-14 12:00:00,8.27,8.28,8.21,8.26,140400.0,8.27,8.28,8.21,8.26,140400.0
2005-01-14 12:30:00,8.25,8.33,8.24,8.24,229600.0,8.25,8.33,8.24,8.24,229600.0
2005-01-14 13:00:00,8.24,8.24,8.14,8.19,217200.0,8.24,8.24,8.14,8.19,217200.0
2005-01-14 13:30:00,8.19,8.2,8.14,8.18,172400.0,8.19,8.2,8.14,8.18,172400.0
2005-01-14 14:00:00,8.18,8.19,8.15,8.15,127200.0,8.18,8.19,8.15,8.15,127200.0
2005-01-14 14:30:00,8.15,8.17,8.15,8.17,133600.0,8.15,8.17,8.15,8.17,133600.0
2005-01-14 15:00:00,8.17,8.19,8.15,8.15,465600.0,8.17,8.19,8.15,8.15,465600.0
2005-01-14 15:30:00,8.15,8.17,8.1,8.12,489200.0,8.15,8.17,8.1,8.12,489200.0
2005-01-18 09:30:00,8.13,8.2,8.12,8.12,246000.0,8.13,8.2,8.12,8.12,246000.0
2005-01-18 10:00:00,8.13,8.15,7.99,8.0,173200.0,8.13,8.15,7.99,8.0,173200.0
2005-01-18 10:30:00,8.0,8.09,8.0,8.04,117600.0,8.0,8.09,8.0,8.04,117600.0
2005-01-18 11:00:00,8.04,8.05,7.99,8.04,110800.0,8.04,8.05,7.99,8.04,110800.0
2005-01-18 11:30:00,8.04,8.13,8.04,8.1,176800.0,8.04,8.13,8.04,8.1,176800.0
2005-01-18 12:00:00,8.11,8.11,8.09,8.11,78000.0,8.11,8.11,8.09,8.11,78000.0
2005-01-18 12:30:00,8.11,8.11,8.1,8.1,74400.0,8.11,8.11,8.1,8.1,74400.0
2005-01-18 13:00:00,8.1,8.12,8.1,8.12,128000.0,8.1,8.12,8.1,8.12,128000.0
2005-01-18 13:30:00,8.11,8.13,8.08,8.08,134400.0,8.11,8.13,8.08,8.08,134400.0
2005-01-18 14:00:00,8.07,8.11,8.06,8.11,90800.0,8.07,8.11,8.06,8.11,90800.0
2005-01-18 14:30:00,8.11,8.12,8.05,8.12,113200.0,8.11,8.12,8.05,8.12,113200.0
2005-01-18 15:00:00,8.12,8.17,8.09,8.09,90800.0,8.12,8.17,8.09,8.09,90800.0
2005-01-18 15:30:00,8.09,8.18,8.09,8.15,182000.0,8.09,8.18,8.09,8.15,182000.0
2005-01-19 09:30:00,8.13,8.13,8.03,8.03,145600.0,8.13,8.13,8.03,8.03,145600.0
2005-01-19 10:00:00,8.03,8.04,7.98,8.0,214400.0,8.03,8.04,7.98,8.0,214400.0
2005-01-19 10:30:00,8.0,8.0,7.94,7.98,95200.0,8.0,8.0,7.94,7.98,95200.0
2005-01-19 11:00:00,7.98,7.99,7.82,7.85,405200.0,7.98,7.99,7.82,7.85,405200.0
2005-01-19 11:30:00,7.85,7.9,7.7,7.75,257600.0,7.85,7.9,7.7,7.75,257600.0
2005-01-19 12:00:00,7.75,7.79,7.75,7.78,102800.0,7.75,7.79,7.75,7.78,102800.0
2005-01-19 12:30:00,7.77,7.79,7.75,7.76,99600.0,7.77,7.79,7.75,7.76,99600.0
2005-01-19 13:00:00,7.76,7.77,7.73,7.75,77200.0,7.76,7.77,7.73,7.75,77200.0
2005-01-19 13:30:00,7.74,7.77,7.73,7.76,94000.0,7.74,7.77,7.73,7.76,94000.0
2005-01-19 14:00:00,7.76,7.81,7.76,7.77,162800.0,7.76,7.81,7.76,7.77,162800.0
2005-01-19 14:30:00,7.77,7.78,7.74,7.75,77200.0,7.77,7.78,7.74,7.75,77200.0
2005-01-19 15:00:00,7.75,7.8,7.71,7.71,228000.0,7.75,7.8,7.71,7.71,228000.0
2005-01-19 15:30:00,7.71,7.76,7.71,7.73,325600.0,7.71,7.76,7.71,7.73,325600.0
2005-01-20 09:30:00,7.72,7.76,7.58,7.73,278000.0,7.72,7.76,7.58,7.73,278000.0
2005-01-20 10:00:00,7.7,7.9,7.69,7.73,162800.0,7.7,7.9,7.69,7.73,162800.0
2005-01-20 10:30:00,7.73,7.8,7.69,7.76,132800.0,7.73,7.8,7.69,7.76,132800.0
2005-01-20 11:00:00,7.76,7.86,7.76,7.83,91600.0,7.76,7.86,7.76,7.83,91600.0
2005-01-20 11:30:00,7.83,7.91,7.78,7.88,91200.0,7.83,7.91,7.78,7.88,91200.0
2005-01-20 12:00:00,7.87,7.89,7.84,7.87,94400.0,7.87,7.89,7.84,7.87,94400.0
2005-01-20 12:30:00,7.87,7.9,7.85,7.87,49200.0,7.87,7.9,7.85,7.87,49200.0
2005-01-20 13:00:00,7.87,7.88,7.8,7.83,136000.0,7.87,7.88,7.8,7.83,136000.0
2005-01-20 13:30:00,7.84,7.85,7.82,7.83,72400.0,7.84,7.85,7.82,7.83,72400.0
2005-01-20 14:00:00,7.83,7.94,7.83,7.88,113600.0,7.83,7.94,7.83,7.88,113600.0
2005-01-20 14:30:00,7.88,7.93,7.87,7.89,85600.0,7.88,7.93,7.87,7.89,85600.0
2005-01-20 15:00:00,7.89,7.89,7.85,7.87,155600.0,7.89,7.89,7.85,7.87,155600.0
2005-01-20 15:30:00,7.87,7.89,7.81,7.82,169200.0,7.87,7.89,7.81,7.82,169200.0
2005-01-21 09:30:00,7.88,7.94,7.83,7.86,190400.0,7.88,7.94,7.83,7.86,190400.0
2005-01-21 10:00:00,7.86,8.01,7.86,8.01,212400.0,7.86,8.01,7.86,8.01,212400.0
2005-01-21 10:30:00,8.02,8.02,7.95,8.01,88400.0,8.02,8.02,7.95,8.01,88400.0
2005-01-21 11:00:00,8.0,8.1,7.98,8.06,122800.0,8.0,8.1,7.98,8.06,122800.0
2005-01-21 11:30:00,8.06,8.06,8.0,8.05,88000.0,8.06,8.06,8.0,8.05,88000.0
2005-01-21 12:00:00,8.04,8.05,8.02,8.04,49600.0,8.04,8.05,8.02,8.04,49600.0
2005-01-21 12:30:00,8.04,8.05,7.98,8.0,130800.0,8.04,8.05,7.98,8.0,130800.0
2005-01-21 13:00:00,8.0,8.0,7.98,7.98,38800.0,8.0,8.0,7.98,7.98,38800.0
2005-01-21 13:30:00,7.98,7.98,7.93,7.93,66400.0,7.98,7.98,7.93,7.93,66400.0
2005-01-21 14:00:00,7.92,8.02,7.92,8.0,73600.0,7.92,8.02,7.92,8.0,73600.0
2005-01-21 14:30:00,8.01,8.01,7.96,7.96,58400.0,8.01,8.01,7.96,7.96,58400.0
2005-01-21 15:00:00,7.96,7.96,7.93,7.93,84400.0,7.96,7.96,7.93,7.93,84400.0
2005-01-21 15:30:00,7.93,7.95,7.87,7.87,164800.0,7.93,7.95,7.87,7.87,164800.0
2005-01-24 09:30:00,7.9,7.99,7.8,7.83,118800.0,7.9,7.99,7.8,7.83,118800.0
2005-01-24 10:00:00,7.83,7.83,7.73,7.73,58800.0,7.83,7.83,7.73,7.73,58800.0
2005-01-24 10:30:00,7.73,7.79,7.63,7.7,88000.0,7.73,7.79,7.63,7.7,88000.0
2005-01-24 11:00:00,7.7,7.73,7.67,7.71,89200.0,7.7,7.73,7.67,7.71,89200.0
2005-01-24 11:30:00,7.71,7.74,7.68,7.73,89600.0,7.71,7.74,7.68,7.73,89600.0
2005-01-24 12:00:00,7.73,7.74,7.65,7.66,87200.0,7.73,7.74,7.65,7.66,87200.0
2005-01-24 12:30:00,7.66,7.68,7.63,7.66,100400.0,7.66,7.68,7.63,7.66,100400.0
2005-01-24 13:00:00,7.65,7.65,7.6,7.62,181200.0,7.65,7.65,7.6,7.62,181200.0
2005-01-24 13:30:00,7.62,7.62,7.51,7.57,274000.0,7.62,7.62,7.51,7.57,274000.0
2005-01-24 14:00:00,7.57,7.61,7.53,7.53,179200.0,7.57,7.61,7.53,7.53,179200.0
2005-01-24 14:30:00,7.53,7.57,7.51,7.56,259600.0,7.53,7.57,7.51,7.56,259600.0
2005-01-24 15:00:00,7.57,7.68,7.57,7.65,347200.0,7.57,7.68,7.57,7.65,347200.0
2005-01-24 15:30:00,7.65,7.67,7.6,7.61,241200.0,7.65,7.67,7.6,7.61,241200.0
2005-01-25 09:30:00,7.61,7.77,7.61,7.74,85600.0,7.61,7.77,7.61,7.74,85600.0
2005-01-25 10:00:00,7.76,7.85,7.76,7.85,182000.0,7.76,7.85,7.76,7.85,182000.0
2005-01-25 10:30:00,7.85,7.98,7.85,7.88,194000.0,7.85,7.98,7.85,7.88,194000.0
2005-01-25 11:00:00,7.85,7.85,7.79,7.8,106000.0,7.85,7.85,7.79,7.8,106000.0
2005-01-25 11:30:00,7.8,7.8,7.71,7.75,102400.0,7.8,7.8,7.71,7.75,102400.0
2005-01-25 12:00:00,7.75,7.75,7.68,7.74,54000.0,7.75,7.75,7.68,7.74,54000.0
2005-01-25 12:30:00,7.74,7.82,7.74,7.77,161600.0,7.74,7.82,7.74,7.77,161600.0
2005-01-25 13:00:00,7.77,7.8,7.76,7.78,46800.0,7.77,7.8,7.76,7.78,46800.0
2005-01-25 13:30:00,7.76,7.79,7.74,7.74,41200.0,7.76,7.79,7.74,7.74,41200.0
2005-01-25 14:00:00,7.74,7.74,7.73,7.73,298800.0,7.74,7.74,7.73,7.73,298800.0
2005-01-25 14:30:00,7.73,7.73,7.68,7.69,38400.0,7.73,7.73,7.68,7.69,38400.0
2005-01-25 15:00:00,7.69,7.73,7.68,7.7,51200.0,7.69,7.73,7.68,7.7,51200.0
2005-01-25 15:30:00,7.7,7.73,7.68,7.72,74400.0,7.7,7.73,7.68,7.72,74400.0
2005-01-26 09:30:00,7.7,7.75,7.68,7.68,89600.0,7.7,7.75,7.68,7.68,89600.0
2005-01-26 10:00:00,7.68,7.75,7.68,7.71,84000.0,7.68,7.75,7.68,7.71,84000.0
2005-01-26 10:30:00,7.72,7.75,7.69,7.75,36400.0,7.72,7.75,7.69,7.75,36400.0
2005-01-26 11:00:00,7.71,7.75,7.7,7.71,34000.0,7.71,7.75,7.7,7.71,34000.0
2005-01-26 11:30:00,7.69,7.71,7.65,7.69,56400.0,7.69,7.71,7.65,7.69,56400.0
2005-01-26 12:00:00,7.7,7.73,7.69,7.7,10800.0,7.7,7.73,7.69,7.7,10800.0
2005-01-26 12:30:00,7.69,7.72,7.68,7.7,31200.0,7.69,7.72,7.68,7.7,31200.0
2005-01-26 13:00:00,7.71,7.78,7.71,7.78,28000.0,7.71,7.78,7.71,7.78,28000.0
2005-01-26 13:30:00,7.77,7.9,7.77,7.89,169200.0,7.77,7.9,7.77,7.89,169200.0
2005-01-26 14:00:00,7.9,7.92,7.89,7.9,22000.0,7.9,7.92,7.89,7.9,22000.0
2005-01-26 14:30:00,7.9,7.93,7.9,7.9,85600.0,7.9,7.93,7.9,7.9,85600.0
2005-01-26 15:00:00,7.9,7.9,7.81,7.81,164400.0,7.9,7.9,7.81,7.81,164400.0
2005-01-26 15:30:00,7.82,7.93,7.82,7.92,174000.0,7.82,7.93,7.82,7.92,174000.0
2005-01-27 09:30:00,7.94,8.12,7.94,8.06,163600.0,7.94,8.12,7.94,8.06,163600.0
2005-01-27 10:00:00,8.06,8.07,8.02,8.03,139200.0,8.06,8.07,8.02,8.03,139200.0
2005-01-27 10:30:00,8.03,8.04,7.99,8.03,246400.0,8.03,8.04,7.99,8.03,246400.0
2005-01-27 11:00:00,8.03,8.05,8.02,8.04,223200.0,8.03,8.05,8.02,8.04,223200.0
2005-01-27 11:30:00,8.04,8.09,8.04,8.09,38400.0,8.04,8.09,8.04,8.09,38400.0
2005-01-27 12:00:00,8.09,8.09,8.03,8.04,130800.0,8.09,8.09,8.03,8.04,130800.0
2005-01-27 12:30:00,8.04,8.08,8.03,8.07,60000.0,8.04,8.08,8.03,8.07,60000.0
2005-01-27 13:00:00,8.08,8.08,8.04,8.04,30400.0,8.08,8.08,8.04,8.04,30400.0
2005-01-27 13:30:00,8.03,8.06,8.03,8.05,40800.0,8.03,8.06,8.03,8.05,40800.0
2005-01-27 14:00:00,8.05,8.06,8.05,8.05,19600.0,8.05,8.06,8.05,8.05,19600.0
2005-01-27 14:30:00,8.05,8.05,8.03,8.04,64400.0,8.05,8.05,8.03,8.04,64400.0
2005-01-27 15:00:00,8.05,8.05,8.0,8.02,80800.0,8.05,8.05,8.0,8.02,80800.0
2005-01-27 15:30:00,8.01,8.05,7.97,7.98,109200.0,8.01,8.05,7.97,7.98,109200.0
2005-01-28 09:30:00,7.97,7.99,7.91,7.93,180000.0,7.97,7.99,7.91,7.93,180000.0
2005-01-28 10:00:00,7.93,7.94,7.86,7.94,213600.0,7.93,7.94,7.86,7.94,213600.0
2005-01-28 10:30:00,7.96,7.97,7.86,7.87,43600.0,7.96,7.97,7.86,7.87,43600.0
2005-01-28 11:00:00,7.88,7.89,7.79,7.84,77200.0,7.88,7.89,7.79,7.84,77200.0
2005-01-28 11:30:00,7.85,7.88,7.81,7.84,66400.0,7.85,7.88,7.81,7.84,66400.0
2005-01-28 12:00:00,7.85,7.93,7.85,7.92,40400.0,7.85,7.93,7.85,7.92,40400.0
2005-01-28 12:30:00,7.92,7.97,7.89,7.95,71600.0,7.92,7.97,7.89,7.95,71600.0
2005-01-28 13:00:00,7.95,7.97,7.9,7.91,70400.0,7.95,7.97,7.9,7.91,70400.0
2005-01-28 13:30:00,7.92,7.93,7.87,7.91,54400.0,7.92,7.93,7.87,7.91,54400.0
2005-01-28 14:00:00,7.92,7.92,7.83,7.88,56000.0,7.92,7.92,7.83,7.88,56000.0
2005-01-28 14:30:00,7.87,7.91,7.83,7.89,76000.0,7.87,7.91,7.83,7.89,76000.0
2005-01-28 15:00:00,7.92,7.95,7.9,7.91,63600.0,7.92,7.95,7.9,7.91,63600.0
2005-01-28 15:30:00,7.91,7.95,7.89,7.93,152800.0,7.91,7.95,7.89,7.93,152800.0
2005-01-31 09:30:00,7.93,8.15,7.93,8.15,196400.0,7.93,8.15,7.93,8.15,196400.0
2005-01-31 10:00:00,8.15,8.15,8.08,8.11,70400.0,8.15,8.15,8.08,8.11,70400.0
2005-01-31 10:30:00,8.13,8.2,8.11,8.13,162800.0,8.13,8.2,8.11,8.13,162800.0
2005-01-31 11:00:00,8.13,8.3,8.12,8.3,246400.0,8.13,8.3,8.12,8.3,246400.0
2005-01-31 11:30:00,8.3,8.3,8.17,8.17,142000.0,8.3,8.3,8.17,8.17,142000.0
2005-01-31 12:00:00,8.17,8.26,8.17,8.25,148800.0,8.17,8.26,8.17,8.25,148800.0
2005-01-31 12:30:00,8.25,8.3,8.22,8.28,76000.0,8.25,8.3,8.22,8.28,76000.0
2005-01-31 13:00:00,8.28,8.31,8.28,8.3,78800.0,8.28,8.31,8.28,8.3,78800.0
2005-01-31 13:30:00,8.31,8.31,8.26,8.28,84400.0,8.31,8.31,8.26,8.28,84400.0
2005-01-31 14:00:00,8.27,8.4,8.27,8.4,224800.0,8.27,8.4,8.27,8.4,224800.0
2005-01-31 14:30:00,8.41,8.45,8.39,8.42,260000.0,8.41,8.45,8.39,8.42,260000.0
2005-01-31 15:00:00,8.41,8.44,8.36,8.36,219200.0,8.41,8.44,8.36,8.36,219200.0
2005-01-31 15:30:00,8.36,8.4,8.36,8.39,317600.0,8.36,8.4,8.36,8.39,317600.0
2005-02-01 09:30:00,8.38,8.38,8.25,8.33,178400.0,8.38,8.38,8.25,8.33,178400.0
2005-02-01 10:00:00,8.31,8.45,8.3,8.39,86800.0,8.31,8.45,8.3,8.39,86800.0
2005-02-01 10:30:00,8.4,8.46,8.4,8.45,76000.0,8.4,8.46,8.4,8.45,76000.0
2005-02-01 11:00:00,8.43,8.44,8.4,8.4,122800.0,8.43,8.44,8.4,8.4,122800.0
2005-02-01 11:30:00,8.4,8.41,8.37,8.38,109200.0,8.4,8.41,8.37,8.38,109200.0
2005-02-01 12:00:00,8.38,8.39,8.36,8.37,88000.0,8.38,8.39,8.36,8.37,88000.0
2005-02-01 12:30:00,8.37,8.4,8.35,8.4,120800.0,8.37,8.4,8.35,8.4,120800.0
2005-02-01 13:00:00,8.4,8.41,8.32,8.37,81200.0,8.4,8.41,8.32,8.37,81200.0
2005-02-01 13:30:00,8.36,8.38,8.36,8.37,72400.0,8.36,8.38,8.36,8.37,72400.0
2005-02-01 14:00:00,8.37,8.37,8.36,8.36,72800.0,8.37,8.37,8.36,8.36,72800.0
2005-02-01 14:30:00,8.36,8.38,8.36,8.37,64400.0,8.36,8.38,8.36,8.37,64400.0
2005-02-01 15:00:00,8.37,8.41,8.37,8.37,65200.0,8.37,8.41,8.37,8.37,65200.0
2005-02-01 15:30:00,8.36,8.4,8.34,8.35,198400.0,8.36,8.4,8.34,8.35,198400.0
2005-02-02 09:30:00,8.34,8.34,8.0,8.04,438000.0,8.34,8.34,8.0,8.04,438000.0
2005-02-02 10:00:00,8.03,8.17,7.93,8.15,434800.0,8.03,8.17,7.93,8.15,434800.0
2005-02-02 10:30:00,8.15,8.15,8.12,8.12,250400.0,8.15,8.15,8.12,8.12,250400.0
2005-02-02 11:00:00,8.12,8.13,8.11,8.11,165200.0,8.12,8.13,8.11,8.11,165200.0
2005-02-02 11:30:00,8.11,8.13,8.1,8.12,170000.0,8.11,8.13,8.1,8.12,170000.0
2005-02-02 12:00:00,8.12,8.13,8.1,8.1,197200.0,8.12,8.13,8.1,8.1,197200.0
2005-02-02 12:30:00,8.09,8.13,8.08,8.13,298000.0,8.09,8.13,8.08,8.13,298000.0
2005-02-02 13:00:00,8.13,8.13,8.1,8.11,167200.0,8.13,8.13,8.1,8.11,167200.0
2005-02-02 13:30:00,8.11,8.11,8.09,8.09,126000.0,8.11,8.11,8.09,8.09,126000.0
2005-02-02 14:00:00,8.09,8.11,8.09,8.11,238400.0,8.09,8.11,8.09,8.11,238400.0
2005-02-02 14:30:00,8.11,8.15,8.11,8.15,238800.0,8.11,8.15,8.11,8.15,238800.0
2005-02-02 15:00:00,8.14,8.15,8.09,8.15,178800.0,8.14,8.15,8.09,8.15,178800.0
2005-02-02 15:30:00,8.15,8.21,8.13,8.17,254800.0,8.15,8.21,8.13,8.17,254800.0
2005-02-03 09:30:00,8.29,8.31,8.2,8.31,134800.0,8.29,8.31,8.2,8.31,134800.0
2005-02-03 10:00:00,8.31,8.31,8.22,8.29,184000.0,8.31,8.31,8.22,8.29,184000.0
2005-02-03 10:30:00,8.28,8.3,8.26,8.26,139200.0,8.28,8.3,8.26,8.26,139200.0
2005-02-03 11:00:00,8.25,8.28,8.24,8.24,162400.0,8.25,8.28,8.24,8.24,162400.0
2005-02-03 11:30:00,8.24,8.24,8.2,8.21,60400.0,8.24,8.24,8.2,8.21,60400.0
2005-02-03 12:00:00,8.21,8.26,8.19,8.25,88000.0,8.21,8.26,8.19,8.25,88000.0
2005-02-03 12:30:00,8.25,8.25,8.2,8.21,59200.0,8.25,8.25,8.2,8.21,59200.0
2005-02-03 13:00:00,8.22,8.25,8.22,8.22,52800.0,8.22,8.25,8.22,8.22,52800.0
2005-02-03 13:30:00,8.22,8.25,8.22,8.25,71600.0,8.22,8.25,8.22,8.25,71600.0
2005-02-03 14:00:00,8.25,8.28,8.25,8.25,138000.0,8.25,8.28,8.25,8.25,138000.0
2005-02-03 14:30:00,8.26,8.28,8.26,8.28,105200.0,8.26,8.28,8.26,8.28,105200.0
2005-02-03 15:00:00,8.28,8.31,8.26,8.3,112800.0,8.28,8.31,8.26,8.3,112800.0
2005-02-03 15:30:00,8.3,8.35,8.3,8.34,308800.0,8.3,8.35,8.3,8.34,308800.0
2005-02-04 09:30:00,8.33,8.39,8.31,8.35,90000.0,8.33,8.39,8.31,8.35,90000.0
2005-02-04 10:00:00,8.35,8.41,8.33,8.38,130400.0,8.35,8.41,8.33,8.38,130400.0
2005-02-04 10:30:00,8.38,8.38,8.35,8.36,75600.0,8.38,8.38,8.35,8.36,75600.0
2005-02-04 11:00:00,8.37,8.4,8.33,8.36,97600.0,8.37,8.4,8.33,8.36,97600.0
2005-02-04 11:30:00,8.34,8.4,8.31,8.4,64000.0,8.34,8.4,8.31,8.4,64000.0
2005-02-04 12:00:00,8.4,8.4,8.33,8.38,97600.0,8.4,8.4,8.33,8.38,97600.0
2005-02-04 12:30:00,8.37,8.4,8.37,8.4,66000.0,8.37,8.4,8.37,8.4,66000.0
2005-02-04 13:00:00,8.4,8.41,8.39,8.4,40000.0,8.4,8.41,8.39,8.4,40000.0
2005-02-04 13:30:00,8.4,8.41,8.39,8.4,85600.0,8.4,8.41,8.39,8.4,85600.0
2005-02-04 14:00:00,8.4,8.45,8.4,8.42,90000.0,8.4,8.45,8.4,8.42,90000.0
2005-02-04 14:30:00,8.41,8.43,8.38,8.43,142800.0,8.41,8.43,8.38,8.43,142800.0
2005-02-04 15:00:00,8.43,8.45,8.4,8.45,86800.0,8.43,8.45,8.4,8.45,86800.0
2005-02-04 15:30:00,8.45,8.46,8.42,8.45,193200.0,8.45,8.46,8.42,8.45,193200.0
2005-02-07 09:30:00,8.47,8.47,8.31,8.42,326800.0,8.47,8.47,8.31,8.42,326800.0
2005-02-07 10:00:00,8.42,8.42,8.34,8.38,238800.0,8.42,8.42,8.34,8.38,238800.0
2005-02-07 10:30:00,8.38,8.42,8.37,8.4,199200.0,8.38,8.42,8.37,8.4,199200.0
2005-02-07 11:00:00,8.41,8.44,8.4,8.44,473200.0,8.41,8.44,8.4,8.44,473200.0
2005-02-07 11:30:00,8.44,8.44,8.4,8.4,53200.0,8.44,8.44,8.4,8.4,53200.0
2005-02-07 12:00:00,8.4,8.4,8.38,8.38,136000.0,8.4,8.4,8.38,8.38,136000.0
2005-02-07 12:30:00,8.38,8.38,8.38,8.38,110800.0,8.38,8.38,8.38,8.38,110800.0
2005-02-07 13:00:00,8.38,8.38,8.36,8.37,83200.0,8.38,8.38,8.36,8.37,83200.0
2005-02-07 13:30:00,8.36,8.36,8.32,8.32,90800.0,8.36,8.36,8.32,8.32,90800.0
2005-02-07 14:00:00,8.32,8.35,8.31,8.34,72000.0,8.32,8.35,8.31,8.34,72000.0
2005-02-07 14:30:00,8.34,8.34,8.32,8.33,100400.0,8.34,8.34,8.32,8.33,100400.0
2005-02-07 15:00:00,8.33,8.35,8.31,8.32,112000.0,8.33,8.35,8.31,8.32,112000.0
2005-02-07 15:30:00,8.33,8.33,8.28,8.3,220000.0,8.33,8.33,8.28,8.3,220000.0
2005-02-08 09:30:00,8.29,8.29,8.06,8.17,247200.0,8.29,8.29,8.06,8.17,247200.0
2005-02-08 10:00:00,8.18,8.19,8.13,8.18,111200.0,8.18,8.19,8.13,8.18,111200.0
2005-02-08 10:30:00,8.18,8.32,8.18,8.28,181600.0,8.18,8.32,8.18,8.28,181600.0
2005-02-08 11:00:00,8.29,8.29,8.26,8.27,74800.0,8.29,8.29,8.26,8.27,74800.0
2005-02-08 11:30:00,8.27,8.28,8.2,8.2,55600.0,8.27,8.28,8.2,8.2,55600.0
2005-02-08 12:00:00,8.2,8.2,8.14,8.14,129600.0,8.2,8.2,8.14,8.14,129600.0
2005-02-08 12:30:00,8.14,8.15,8.13,8.14,52000.0,8.14,8.15,8.13,8.14,52000.0
2005-02-08 13:00:00,8.13,8.14,8.11,8.11,81200.0,8.13,8.14,8.11,8.11,81200.0
2005-02-08 13:30:00,8.11,8.2,7.95,8.01,238000.0,8.11,8.2,7.95,8.01,238000.0
2005-02-08 14:00:00,8.01,8.11,8.01,8.1,293200.0,8.01,8.11,8.01,8.1,293200.0
2005-02-08 14:30:00,8.1,8.11,8.06,8.06,172000.0,8.1,8.11,8.06,8.06,172000.0
2005-02-08 15:00:00,8.06,8.12,8.04,8.12,198000.0,8.06,8.12,8.04,8.12,198000.0
2005-02-08 15:30:00,8.12,8.17,8.09,8.13,269200.0,8.12,8.17,8.09,8.13,269200.0
2005-02-09 09:30:00,8.13,8.16,8.06,8.15,211600.0,8.13,8.16,8.06,8.15,211600.0
2005-02-09 10:00:00,8.14,8.16,8.13,8.14,195200.0,8.14,8.16,8.13,8.14,195200.0
2005-02-09 10:30:00,8.14,8.15,8.1,8.11,113600.0,8.14,8.15,8.1,8.11,113600.0
2005-02-09 11:00:00,8.1,8.16,8.09,8.12,130400.0,8.1,8.16,8.09,8.12,130400.0
2005-02-09 11:30:00,8.13,8.15,8.11,8.15,97600.0,8.13,8.15,8.11,8.15,97600.0
2005-02-09 12:00:00,8.15,8.17,8.15,8.16,76000.0,8.15,8.17,8.15,8.16,76000.0
2005-02-09 12:30:00,8.16,8.29,8.16,8.29,77200.0,8.16,8.29,8.16,8.29,77200.0
2005-02-09 13:00:00,8.29,8.29,8.21,8.21,94000.0,8.29,8.29,8.21,8.21,94000.0
2005-02-09 13:30:00,8.22,8.22,8.18,8.18,172000.0,8.22,8.22,8.18,8.18,172000.0
2005-02-09 14:00:00,8.18,8.19,8.15,8.15,122000.0,8.18,8.19,8.15,8.15,122000.0
2005-02-09 14:30:00,8.15,8.18,8.15,8.17,161200.0,8.15,8.18,8.15,8.17,161200.0
2005-02-09 15:00:00,8.18,8.22,8.17,8.18,262400.0,8.18,8.22,8.17,8.18,262400.0
2005-02-09 15:30:00,8.18,8.19,8.08,8.09,591200.0,8.18,8.19,8.08,8.09,591200.0
2005-02-10 09:30:00,8.14,8.25,8.09,8.09,568400.0,8.14,8.25,8.09,8.09,568400.0
2005-02-10 10:00:00,8.09,8.16,8.08,8.15,96800.0,8.09,8.16,8.08,8.15,96800.0
2005-02-10 10:30:00,8.15,8.15,8.05,8.11,524800.0,8.15,8.15,8.05,8.11,524800.0
2005-02-10 11:00:00,8.11,8.16,8.09,8.15,136000.0,8.11,8.16,8.09,8.15,136000.0
2005-02-10 11:30:00,8.15,8.17,8.11,8.12,214800.0,8.15,8.17,8.11,8.12,214800.0
2005-02-10 12:00:00,8.12,8.13,8.11,8.13,93600.0,8.12,8.13,8.11,8.13,93600.0
2005-02-10 12:30:00,8.13,8.19,8.12,8.19,172000.0,8.13,8.19,8.12,8.19,172000.0
2005-02-10 13:00:00,8.18,8.19,8.14,8.19,57200.0,8.18,8.19,8.14,8.19,57200.0
2005-02-10 13:30:00,8.18,8.29,8.18,8.28,140800.0,8.18,8.29,8.18,8.28,140800.0
2005-02-10 14:00:00,8.29,8.33,8.29,8.31,86000.0,8.29,8.33,8.29,8.31,86000.0
2005-02-10 14:30:00,8.31,8.31,8.25,8.29,78000.0,8.31,8.31,8.25,8.29,78000.0
2005-02-10 15:00:00,8.29,8.34,8.29,8.33,84000.0,8.29,8.34,8.29,8.33,84000.0
2005-02-10 15:30:00,8.33,8.35,8.27,8.29,123200.0,8.33,8.35,8.27,8.29,123200.0
2005-02-11 09:30:00,8.3,8.45,8.3,8.42,221600.0,8.3,8.45,8.3,8.42,221600.0
2005-02-11 10:00:00,8.43,8.47,8.42,8.47,182000.0,8.43,8.47,8.42,8.47,182000.0
2005-02-11 10:30:00,8.45,8.46,8.43,8.43,73200.0,8.45,8.46,8.43,8.43,73200.0
2005-02-11 11:00:00,8.43,8.46,8.41,8.45,196400.0,8.43,8.46,8.41,8.45,196400.0
2005-02-11 11:30:00,8.46,8.47,8.4,8.45,108400.0,8.46,8.47,8.4,8.45,108400.0
2005-02-11 12:00:00,8.45,8.45,8.42,8.43,66400.0,8.45,8.45,8.42,8.43,66400.0
2005-02-11 12:30:00,8.43,8.45,8.43,8.45,83600.0,8.43,8.45,8.43,8.45,83600.0
2005-02-11 13:00:00,8.47,8.48,8.44,8.48,66400.0,8.47,8.48,8.44,8.48,66400.0
2005-02-11 13:30:00,8.48,8.59,8.48,8.57,249200.0,8.48,8.59,8.48,8.57,249200.0
2005-02-11 14:00:00,8.58,8.62,8.5,8.5,226400.0,8.58,8.62,8.5,8.5,226400.0
2005-02-11 14:30:00,8.5,8.54,8.48,8.5,140000.0,8.5,8.54,8.48,8.5,140000.0
2005-02-11 15:00:00,8.51,8.52,8.49,8.52,140800.0,8.51,8.52,8.49,8.52,140800.0
2005-02-11 15:30:00,8.52,8.53,8.49,8.51,275600.0,8.52,8.53,8.49,8.51,275600.0
2005-02-14 09:30:00,8.5,8.72,8.47,8.61,311600.0,8.5,8.72,8.47,8.61,311600.0
2005-02-14 10:00:00,8.6,8.65,8.59,8.63,168800.0,8.6,8.65,8.59,8.63,168800.0
2005-02-14 10:30:00,8.65,8.65,8.62,8.64,165200.0,8.65,8.65,8.62,8.64,165200.0
2005-02-14 11:00:00,8.64,8.65,8.63,8.65,137200.0,8.64,8.65,8.63,8.65,137200.0
2005-02-14 11:30:00,8.65,8.66,8.64,8.65,85600.0,8.65,8.66,8.64,8.65,85600.0
2005-02-14 12:00:00,8.65,8.72,8.62,8.72,92400.0,8.65,8.72,8.62,8.72,92400.0
2005-02-14 12:30:00,8.71,8.85,8.71,8.73,252000.0,8.71,8.85,8.71,8.73,252000.0
2005-02-14 13:00:00,8.73,8.78,8.72,8.78,52800.0,8.73,8.78,8.72,8.78,52800.0
2005-02-14 13:30:00,8.78,8.78,8.74,8.74,144000.0,8.78,8.78,8.74,8.74,144000.0
2005-02-14 14:00:00,8.74,8.76,8.72,8.75,111200.0,8.74,8.76,8.72,8.75,111200.0
2005-02-14 14:30:00,8.74,8.75,8.72,8.72,237600.0,8.74,8.75,8.72,8.72,237600.0
2005-02-14 15:00:00,8.72,8.74,8.69,8.71,321200.0,8.72,8.74,8.69,8.71,321200.0
2005-02-14 15:30:00,8.7,8.75,8.65,8.7,320800.0,8.7,8.75,8.65,8.7,320800.0
2005-02-15 09:30:00,8.67,8.71,8.6,8.71,166000.0,8.67,8.71,8.6,8.71,166000.0
2005-02-15 10:00:00,8.7,8.72,8.69,8.7,279200.0,8.7,8.72,8.69,8.7,279200.0
2005-02-15 10:30:00,8.69,8.72,8.65,8.65,152000.0,8.69,8.72,8.65,8.65,152000.0
2005-02-15 11:00:00,8.65,8.71,8.64,8.68,86800.0,8.65,8.71,8.64,8.68,86800.0
2005-02-15 11:30:00,8.68,8.71,8.68,8.7,102400.0,8.68,8.71,8.68,8.7,102400.0
2005-02-15 12:00:00,8.7,8.7,8.69,8.7,60000.0,8.7,8.7,8.69,8.7,60000.0
2005-02-15 12:30:00,8.7,8.71,8.7,8.71,26000.0,8.7,8.71,8.7,8.71,26000.0
2005-02-15 13:00:00,8.71,8.71,8.68,8.69,68400.0,8.71,8.71,8.68,8.69,68400.0
2005-02-15 13:30:00,8.69,8.7,8.62,8.69,70400.0,8.69,8.7,8.62,8.69,70400.0
2005-02-15 14:00:00,8.69,8.7,8.65,8.7,75600.0,8.69,8.7,8.65,8.7,75600.0
2005-02-15 14:30:00,8.7,8.75,8.7,8.74,98800.0,8.7,8.75,8.7,8.74,98800.0
2005-02-15 15:00:00,8.74,8.74,8.71,8.72,44000.0,8.74,8.74,8.71,8.72,44000.0
2005-02-15 15:30:00,8.71,8.72,8.68,8.68,139200.0,8.71,8.72,8.68,8.68,139200.0
2005-02-16 09:30:00,8.64,8.72,8.64,8.68,62400.0,8.64,8.72,8.64,8.68,62400.0
2005-02-16 10:00:00,8.67,8.7,8.61,8.69,42400.0,8.67,8.7,8.61,8.69,42400.0
2005-02-16 10:30:00,8.69,8.69,8.66,8.67,36800.0,8.69,8.69,8.66,8.67,36800.0
2005-02-16 11:00:00,8.67,8.69,8.64,8.64,30800.0,8.67,8.69,8.64,8.64,30800.0
2005-02-16 11:30:00,8.64,8.65,8.64,8.65,31200.0,8.64,8.65,8.64,8.65,31200.0
2005-02-16 12:00:00,8.65,8.68,8.65,8.66,18400.0,8.65,8.68,8.65,8.66,18400.0
2005-02-16 12:30:00,8.66,8.69,8.66,8.68,29600.0,8.66,8.69,8.66,8.68,29600.0
2005-02-16 13:00:00,8.68,8.69,8.65,8.66,97600.0,8.68,8.69,8.65,8.66,97600.0
2005-02-16 13:30:00,8.65,8.71,8.65,8.71,38400.0,8.65,8.71,8.65,8.71,38400.0
2005-02-16 14:00:00,8.7,8.7,8.65,8.67,44800.0,8.7,8.7,8.65,8.67,44800.0
2005-02-16 14:30:00,8.67,8.7,8.64,8.68,94400.0,8.67,8.7,8.64,8.68,94400.0
2005-02-16 15:00:00,8.68,8.74,8.68,8.72,244000.0,8.68,8.74,8.68,8.72,244000.0
2005-02-16 15:30:00,8.72,8.74,8.71,8.71,121200.0,8.72,8.74,8.71,8.71,121200.0
2005-02-17 09:30:00,8.78,8.78,8.66,8.68,169600.0,8.78,8.78,8.66,8.68,169600.0
2005-02-17 10:00:00,8.68,8.72,8.5,8.53,254800.0,8.68,8.72,8.5,8.53,254800.0
2005-02-17 10:30:00,8.53,8.55,8.5,8.51,247600.0,8.53,8.55,8.5,8.51,247600.0
2005-02-17 11:00:00,8.51,8.56,8.48,8.52,175200.0,8.51,8.56,8.48,8.52,175200.0
2005-02-17 11:30:00,8.54,8.6,8.54,8.56,49200.0,8.54,8.6,8.54,8.56,49200.0
2005-02-17 12:00:00,8.56,8.64,8.56,8.61,84800.0,8.56,8.64,8.56,8.61,84800.0
2005-02-17 12:30:00,8.61,8.61,8.54,8.55,79600.0,8.61,8.61,8.54,8.55,79600.0
2005-02-17 13:00:00,8.55,8.61,8.54,8.6,153600.0,8.55,8.61,8.54,8.6,153600.0
2005-02-17 13:30:00,8.61,8.61,8.57,8.58,51600.0,8.61,8.61,8.57,8.58,51600.0
2005-02-17 14:00:00,8.58,8.62,8.56,8.59,62000.0,8.58,8.62,8.56,8.59,62000.0
2005-02-17 14:30:00,8.59,8.6,8.55,8.59,84800.0,8.59,8.6,8.55,8.59,84800.0
2005-02-17 15:00:00,8.58,8.59,8.55,8.56,90400.0,8.58,8.59,8.55,8.56,90400.0
2005-02-17 15:30:00,8.56,8.56,8.52,8.56,164800.0,8.56,8.56,8.52,8.56,164800.0
2005-02-18 09:30:00,8.59,8.59,8.5,8.56,89600.0,8.59,8.59,8.5,8.56,89600.0
2005-02-18 10:00:00,8.56,8.59,8.55,8.55,60000.0,8.56,8.59,8.55,8.55,60000.0
2005-02-18 10:30:00,8.55,8.55,8.5,8.53,95200.0,8.55,8.55,8.5,8.53,95200.0
2005-02-18 11:00:00,8.53,8.54,8.49,8.49,163200.0,8.53,8.54,8.49,8.49,163200.0
2005-02-18 11:30:00,8.49,8.51,8.45,8.51,299600.0,8.49,8.51,8.45,8.51,299600.0
2005-02-18 12:00:00,8.51,8.51,8.48,8.48,42000.0,8.51,8.51,8.48,8.48,42000.0
2005-02-18 12:30:00,8.48,8.49,8.47,8.47,52000.0,8.48,8.49,8.47,8.47,52000.0
2005-02-18 13:00:00,8.47,8.52,8.45,8.49,92400.0,8.47,8.52,8.45,8.49,92400.0
2005-02-18 13:30:00,8.47,8.47,8.41,8.44,51200.0,8.47,8.47,8.41,8.44,51200.0
2005-02-18 14:00:00,8.44,8.48,8.44,8.47,135200.0,8.44,8.48,8.44,8.47,135200.0
2005-02-18 14:30:00,8.47,8.47,8.43,8.45,135600.0,8.47,8.47,8.43,8.45,135600.0
2005-02-18 15:00:00,8.46,8.47,8.39,8.46,236400.0,8.46,8.47,8.39,8.46,236400.0
2005-02-18 15:30:00,8.46,8.47,8.43,8.46,199200.0,8.46,8.47,8.43,8.46,199200.0
2005-02-22 09:30:00,8.44,8.44,8.36,8.4,139200.0,8.44,8.44,8.36,8.4,139200.0
2005-02-22 10:00:00,8.39,8.44,8.35,8.43,140400.0,8.39,8.44,8.35,8.43,140400.0
2005-02-22 10:30:00,8.43,8.43,8.3,8.3,209600.0,8.43,8.43,8.3,8.3,209600.0
2005-02-22 11:00:00,8.3,8.34,8.3,8.32,203200.0,8.3,8.34,8.3,8.32,203200.0
2005-02-22 11:30:00,8.32,8.34,8.32,8.33,214800.0,8.32,8.34,8.32,8.33,214800.0
2005-02-22 12:00:00,8.33,8.34,8.21,8.23,234800.0,8.33,8.34,8.21,8.23,234800.0
2005-02-22 12:30:00,8.23,8.23,8.13,8.14,190400.0,8.23,8.23,8.13,8.14,190400.0
2005-02-22 13:00:00,8.14,8.14,8.13,8.13,146800.0,8.14,8.14,8.13,8.13,146800.0
2005-02-22 13:30:00,8.13,8.13,8.01,8.07,235600.0,8.13,8.13,8.01,8.07,235600.0
2005-02-22 14:00:00,8.06,8.07,7.96,8.04,428000.0,8.06,8.07,7.96,8.04,428000.0
2005-02-22 14:30:00,8.04,8.04,8.01,8.01,178400.0,8.04,8.04,8.01,8.01,178400.0
2005-02-22 15:00:00,8.0,8.03,7.99,8.03,140400.0,8.0,8.03,7.99,8.03,140400.0
2005-02-22 15:30:00,8.03,8.06,8.02,8.06,350400.0,8.03,8.06,8.02,8.06,350400.0
2005-02-23 09:30:00,7.93,8.0,7.63,8.0,501600.0,7.93,8.0,7.63,8.0,501600.0
2005-02-23 10:00:00,8.01,8.13,8.0,8.06,154400.0,8.01,8.13,8.0,8.06,154400.0
2005-02-23 10:30:00,8.05,8.14,8.05,8.1,122000.0,8.05,8.14,8.05,8.1,122000.0
2005-02-23 11:00:00,8.1,8.26,8.1,8.23,118400.0,8.1,8.26,8.1,8.23,118400.0
2005-02-23 11:30:00,8.23,8.24,8.13,8.14,112400.0,8.23,8.24,8.13,8.14,112400.0
2005-02-23 12:00:00,8.13,8.13,8.1,8.1,54800.0,8.13,8.13,8.1,8.1,54800.0
2005-02-23 12:30:00,8.1,8.11,8.08,8.08,59600.0,8.1,8.11,8.08,8.08,59600.0
2005-02-23 13:00:00,8.08,8.11,8.08,8.11,90400.0,8.08,8.11,8.08,8.11,90400.0
2005-02-23 13:30:00,8.11,8.11,8.02,8.05,96400.0,8.11,8.11,8.02,8.05,96400.0
2005-02-23 14:00:00,8.05,8.07,8.0,8.04,106400.0,8.05,8.07,8.0,8.04,106400.0
2005-02-23 14:30:00,8.04,8.12,8.04,8.07,102800.0,8.04,8.12,8.04,8.07,102800.0
2005-02-23 15:00:00,8.08,8.13,8.06,8.12,129200.0,8.08,8.13,8.06,8.12,129200.0
2005-02-23 15:30:00,8.13,8.13,8.08,8.1,176800.0,8.13,8.13,8.08,8.1,176800.0
2005-02-24 09:30:00,8.12,8.19,8.02,8.04,82000.0,8.12,8.19,8.02,8.04,82000.0
2005-02-24 10:00:00,8.02,8.08,7.98,8.03,94400.0,8.02,8.08,7.98,8.03,94400.0
2005-02-24 10:30:00,8.03,8.14,8.02,8.03,99200.0,8.03,8.14,8.02,8.03,99200.0
2005-02-24 11:00:00,8.02,8.18,8.02,8.17,65600.0,8.02,8.18,8.02,8.17,65600.0
2005-02-24 11:30:00,8.16,8.16,8.06,8.06,38000.0,8.16,8.16,8.06,8.06,38000.0
2005-02-24 12:00:00,8.06,8.1,8.06,8.1,34400.0,8.06,8.1,8.06,8.1,34400.0
2005-02-24 12:30:00,8.1,8.13,8.09,8.11,177200.0,8.1,8.13,8.09,8.11,177200.0
2005-02-24 13:00:00,8.12,8.17,8.11,8.12,108800.0,8.12,8.17,8.11,8.12,108800.0
2005-02-24 13:30:00,8.12,8.2,8.11,8.19,152400.0,8.12,8.2,8.11,8.19,152400.0
2005-02-24 14:00:00,8.17,8.22,8.16,8.21,34000.0,8.17,8.22,8.16,8.21,34000.0
2005-02-24 14:30:00,8.21,8.21,8.15,8.16,114400.0,8.21,8.21,8.15,8.16,114400.0
2005-02-24 15:00:00,8.17,8.2,8.15,8.17,145600.0,8.17,8.2,8.15,8.17,145600.0
2005-02-24 15:30:00,8.2,8.24,8.2,8.22,141600.0,8.2,8.24,8.2,8.22,141600.0
2005-02-25 09:30:00,8.28,8.33,8.25,8.25,189200.0,8.28,8.33,8.25,8.25,189200.0
2005-02-25 10:00:00,8.25,8.28,8.13,8.2,269600.0,8.25,8.28,8.13,8.2,269600.0
2005-02-25 10:30:00,8.2,8.33,8.2,8.31,78400.0,8.2,8.33,8.2,8.31,78400.0
2005-02-25 11:00:00,8.31,8.38,8.31,8.38,72800.0,8.31,8.38,8.31,8.38,72800.0
2005-02-25 11:30:00,8.37,8.43,8.36,8.4,87200.0,8.37,8.43,8.36,8.4,87200.0
2005-02-25 12:00:00,8.4,8.43,8.4,8.4,100000.0,8.4,8.43,8.4,8.4,100000.0
2005-02-25 12:30:00,8.4,8.43,8.4,8.4,101200.0,8.4,8.43,8.4,8.4,101200.0
2005-02-25 13:00:00,8.4,8.43,8.4,8.41,55200.0,8.4,8.43,8.4,8.41,55200.0
2005-02-25 13:30:00,8.41,8.52,8.41,8.51,124000.0,8.41,8.52,8.41,8.51,124000.0
2005-02-25 14:00:00,8.5,8.6,8.5,8.56,105200.0,8.5,8.6,8.5,8.56,105200.0
2005-02-25 14:30:00,8.55,8.55,8.46,8.47,128000.0,8.55,8.55,8.46,8.47,128000.0
2005-02-25 15:00:00,8.47,8.47,8.46,8.47,183600.0,8.47,8.47,8.46,8.47,183600.0
2005-02-25 15:30:00,8.47,8.53,8.47,8.47,244400.0,8.47,8.53,8.47,8.47,244400.0
2005-02-28 09:30:00,8.66,8.75,8.5,8.52,275200.0,8.66,8.75,8.5,8.52,275200.0
2005-02-28 10:00:00,8.52,8.53,8.4,8.41,328800.0,8.52,8.53,8.4,8.41,328800.0
2005-02-28 10:30:00,8.41,8.44,8.41,8.41,122400.0,8.41,8.44,8.41,8.41,122400.0
2005-02-28 11:00:00,8.42,8.45,8.42,8.42,110400.0,8.42,8.45,8.42,8.42,110400.0
2005-02-28 11:30:00,8.42,8.42,8.33,8.37,125200.0,8.42,8.42,8.33,8.37,125200.0
2005-02-28 12:00:00,8.35,8.4,8.31,8.4,182400.0,8.35,8.4,8.31,8.4,182400.0
2005-02-28 12:30:00,8.4,8.42,8.38,8.42,48000.0,8.4,8.42,8.38,8.42,48000.0
2005-02-28 13:00:00,8.42,8.42,8.38,8.4,105600.0,8.42,8.42,8.38,8.4,105600.0
2005-02-28 13:30:00,8.4,8.42,8.32,8.34,50000.0,8.4,8.42,8.32,8.34,50000.0
2005-02-28 14:00:00,8.34,8.37,8.33,8.35,64000.0,8.34,8.37,8.33,8.35,64000.0
2005-02-28 14:30:00,8.35,8.4,8.34,8.38,57200.0,8.35,8.4,8.34,8.38,57200.0
2005-02-28 15:00:00,8.37,8.44,8.35,8.38,92000.0,8.37,8.44,8.35,8.38,92000.0
2005-02-28 15:30:00,8.38,8.42,8.34,8.34,169200.0,8.38,8.42,8.34,8.34,169200.0
2005-03-01 09:30:00,8.37,8.49,8.37,8.45,117200.0,8.37,8.49,8.37,8.45,117200.0
2005-03-01 10:00:00,8.45,8.51,8.45,8.46,115600.0,8.45,8.51,8.45,8.46,115600.0
2005-03-01 10:30:00,8.46,8.5,8.46,8.47,62400.0,8.46,8.5,8.46,8.47,62400.0
2005-03-01 11:00:00,8.47,8.47,8.39,8.39,54800.0,8.47,8.47,8.39,8.39,54800.0
2005-03-01 11:30:00,8.39,8.43,8.39,8.43,75600.0,8.39,8.43,8.39,8.43,75600.0
2005-03-01 12:00:00,8.43,8.44,8.41,8.44,32400.0,8.43,8.44,8.41,8.44,32400.0
2005-03-01 12:30:00,8.44,8.44,8.43,8.43,24000.0,8.44,8.44,8.43,8.43,24000.0
2005-03-01 13:00:00,8.43,8.43,8.38,8.38,55600.0,8.43,8.43,8.38,8.38,55600.0
2005-03-01 13:30:00,8.38,8.4,8.37,8.38,73200.0,8.38,8.4,8.37,8.38,73200.0
2005-03-01 14:00:00,8.38,8.4,8.38,8.38,71200.0,8.38,8.4,8.38,8.38,71200.0
2005-03-01 14:30:00,8.38,8.41,8.38,8.41,87200.0,8.38,8.41,8.38,8.41,87200.0
2005-03-01 15:00:00,8.4,8.56,8.4,8.56,236000.0,8.4,8.56,8.4,8.56,236000.0
2005-03-01 15:30:00,8.56,8.56,8.53,8.56,242800.0,8.56,8.56,8.53,8.56,242800.0
2005-03-02 09:30:00,8.59,8.6,8.55,8.56,183200.0,8.59,8.6,8.55,8.56,183200.0
2005-03-02 10:00:00,8.56,8.61,8.55,8.6,96400.0,8.56,8.61,8.55,8.6,96400.0
2005-03-02 10:30:00,8.61,8.62,8.56,8.61,108000.0,8.61,8.62,8.56,8.61,108000.0
2005-03-02 11:00:00,8.61,8.69,8.61,8.67,137600.0,8.61,8.69,8.61,8.67,137600.0
2005-03-02 11:30:00,8.66,8.67,8.63,8.63,68400.0,8.66,8.67,8.63,8.63,68400.0
2005-03-02 12:00:00,8.63,8.67,8.62,8.67,48000.0,8.63,8.67,8.62,8.67,48000.0
2005-03-02 12:30:00,8.67,8.68,8.65,8.66,56800.0,8.67,8.68,8.65,8.66,56800.0
2005-03-02 13:00:00,8.66,8.68,8.66,8.68,22000.0,8.66,8.68,8.66,8.68,22000.0
2005-03-02 13:30:00,8.68,8.68,8.64,8.64,57200.0,8.68,8.68,8.64,8.64,57200.0
2005-03-02 14:00:00,8.64,8.68,8.64,8.67,69200.0,8.64,8.68,8.64,8.67,69200.0
2005-03-02 14:30:00,8.67,8.68,8.63,8.67,121200.0,8.67,8.68,8.63,8.67,121200.0
2005-03-02 15:00:00,8.67,8.68,8.66,8.67,104800.0,8.67,8.68,8.66,8.67,104800.0
2005-03-02 15:30:00,8.67,8.7,8.61,8.62,229200.0,8.67,8.7,8.61,8.62,229200.0
2005-03-03 09:30:00,8.71,8.75,8.68,8.68,101600.0,8.71,8.75,8.68,8.68,101600.0
2005-03-03 10:00:00,8.68,8.72,8.65,8.66,169600.0,8.68,8.72,8.65,8.66,169600.0
2005-03-03 10:30:00,8.65,8.67,8.64,8.67,82800.0,8.65,8.67,8.64,8.67,82800.0
2005-03-03 11:00:00,8.67,8.69,8.61,8.68,112000.0,8.67,8.69,8.61,8.68,112000.0
2005-03-03 11:30:00,8.68,8.68,8.56,8.57,70400.0,8.68,8.68,8.56,8.57,70400.0
2005-03-03 12:00:00,8.57,8.6,8.5,8.51,59200.0,8.57,8.6,8.5,8.51,59200.0
2005-03-03 12:30:00,8.51,8.54,8.51,8.54,39200.0,8.51,8.54,8.51,8.54,39200.0
2005-03-03 13:00:00,8.54,8.59,8.51,8.51,48400.0,8.54,8.59,8.51,8.51,48400.0
2005-03-03 13:30:00,8.53,8.65,8.53,8.62,74800.0,8.53,8.65,8.53,8.62,74800.0
2005-03-03 14:00:00,8.62,8.69,8.61,8.69,75600.0,8.62,8.69,8.61,8.69,75600.0
2005-03-03 14:30:00,8.69,8.69,8.63,8.63,40800.0,8.69,8.69,8.63,8.63,40800.0
2005-03-03 15:00:00,8.63,8.68,8.63,8.64,60800.0,8.63,8.68,8.63,8.64,60800.0
2005-03-03 15:30:00,8.62,8.64,8.57,8.6,90400.0,8.62,8.64,8.57,8.6,90400.0
2005-03-04 09:30:00,8.59,8.7,8.59,8.69,136400.0,8.59,8.7,8.59,8.69,136400.0
2005-03-04 10:00:00,8.69,8.7,8.63,8.63,148400.0,8.69,8.7,8.63,8.63,148400.0
2005-03-04 10:30:00,8.63,8.65,8.57,8.57,146800.0,8.63,8.65,8.57,8.57,146800.0
2005-03-04 11:00:00,8.58,8.6,8.56,8.59,83600.0,8.58,8.6,8.56,8.59,83600.0
2005-03-04 11:30:00,8.6,8.62,8.58,8.62,65600.0,8.6,8.62,8.58,8.62,65600.0
2005-03-04 12:00:00,8.62,8.65,8.62,8.64,37200.0,8.62,8.65,8.62,8.64,37200.0
2005-03-04 12:30:00,8.63,8.65,8.62,8.65,47200.0,8.63,8.65,8.62,8.65,47200.0
2005-03-04 13:00:00,8.65,8.66,8.63,8.65,79200.0,8.65,8.66,8.63,8.65,79200.0
2005-03-04 13:30:00,8.63,8.68,8.62,8.67,74400.0,8.63,8.68,8.62,8.67,74400.0
2005-03-04 14:00:00,8.67,8.69,8.65,8.65,62400.0,8.67,8.69,8.65,8.65,62400.0
2005-03-04 14:30:00,8.65,8.68,8.63,8.67,67200.0,8.65,8.68,8.63,8.67,67200.0
2005-03-04 15:00:00,8.65,8.68,8.63,8.66,68000.0,8.65,8.68,8.63,8.66,68000.0
2005-03-04 15:30:00,8.66,8.68,8.61,8.65,123200.0,8.66,8.68,8.61,8.65,123200.0
2005-03-07 09:30:00,8.71,8.74,8.66,8.68,122000.0,8.71,8.74,8.66,8.68,122000.0
2005-03-07 10:00:00,8.67,8.68,8.65,8.65,96000.0,8.67,8.68,8.65,8.65,96000.0
2005-03-07 10:30:00,8.65,8.67,8.63,8.64,72400.0,8.65,8.67,8.63,8.64,72400.0
2005-03-07 11:00:00,8.64,8.68,8.63,8.67,55600.0,8.64,8.68,8.63,8.67,55600.0
2005-03-07 11:30:00,8.67,8.69,8.64,8.64,50400.0,8.67,8.69,8.64,8.64,50400.0
2005-03-07 12:00:00,8.64,8.66,8.64,8.65,54800.0,8.64,8.66,8.64,8.65,54800.0
2005-03-07 12:30:00,8.65,8.65,8.64,8.64,79200.0,8.65,8.65,8.64,8.64,79200.0
2005-03-07 13:00:00,8.65,8.65,8.62,8.62,78000.0,8.65,8.65,8.62,8.62,78000.0
2005-03-07 13:30:00,8.62,8.65,8.61,8.65,72800.0,8.62,8.65,8.61,8.65,72800.0
2005-03-07 14:00:00,8.64,8.67,8.6,8.62,121600.0,8.64,8.67,8.6,8.62,121600.0
2005-03-07 14:30:00,8.62,8.64,8.61,8.61,57600.0,8.62,8.64,8.61,8.61,57600.0
2005-03-07 15:00:00,8.61,8.62,8.58,8.59,122400.0,8.61,8.62,8.58,8.59,122400.0
2005-03-07 15:30:00,8.59,8.59,8.47,8.53,410400.0,8.59,8.59,8.47,8.53,410400.0
2005-03-08 09:30:00,8.55,8.56,8.42,8.46,88000.0,8.55,8.56,8.42,8.46,88000.0
2005-03-08 10:00:00,8.46,8.49,8.43,8.49,44400.0,8.46,8.49,8.43,8.49,44400.0
2005-03-08 10:30:00,8.47,8.53,8.46,8.47,63600.0,8.47,8.53,8.46,8.47,63600.0
2005-03-08 11:00:00,8.47,8.48,8.43,8.43,64800.0,8.47,8.48,8.43,8.43,64800.0
2005-03-08 11:30:00,8.43,8.47,8.41,8.47,56800.0,8.43,8.47,8.41,8.47,56800.0
2005-03-08 12:00:00,8.46,8.47,8.45,8.47,67200.0,8.46,8.47,8.45,8.47,67200.0
2005-03-08 12:30:00,8.48,8.49,8.47,8.48,68000.0,8.48,8.49,8.47,8.48,68000.0
2005-03-08 13:00:00,8.47,8.49,8.47,8.49,36400.0,8.47,8.49,8.47,8.49,36400.0
2005-03-08 13:30:00,8.47,8.49,8.46,8.46,64800.0,8.47,8.49,8.46,8.46,64800.0
2005-03-08 14:00:00,8.46,8.46,8.45,8.46,23200.0,8.46,8.46,8.45,8.46,23200.0
2005-03-08 14:30:00,8.46,8.47,8.44,8.46,55600.0,8.46,8.47,8.44,8.46,55600.0
2005-03-08 15:00:00,8.46,8.47,8.44,8.44,41600.0,8.46,8.47,8.44,8.44,41600.0
2005-03-08 15:30:00,8.43,8.45,8.38,8.41,281200.0,8.43,8.45,8.38,8.41,281200.0
2005-03-09 09:30:00,8.25,8.25,7.99,8.12,436000.0,8.25,8.25,7.99,8.12,436000.0
2005-03-09 10:00:00,8.12,8.16,8.11,8.15,260400.0,8.12,8.16,8.11,8.15,260400.0
2005-03-09 10:30:00,8.14,8.17,8.06,8.08,293600.0,8.14,8.17,8.06,8.08,293600.0
2005-03-09 11:00:00,8.08,8.13,8.06,8.12,232800.0,8.08,8.13,8.06,8.12,232800.0
2005-03-09 11:30:00,8.11,8.16,8.09,8.13,246000.0,8.11,8.16,8.09,8.13,246000.0
2005-03-09 12:00:00,8.12,8.19,8.1,8.12,431600.0,8.12,8.19,8.1,8.12,431600.0
2005-03-09 12:30:00,8.12,8.15,8.05,8.07,243600.0,8.12,8.15,8.05,8.07,243600.0
2005-03-09 13:00:00,8.07,8.14,8.07,8.1,203600.0,8.07,8.14,8.07,8.1,203600.0
2005-03-09 13:30:00,8.1,8.14,8.1,8.13,72000.0,8.1,8.14,8.1,8.13,72000.0
2005-03-09 14:00:00,8.13,8.15,8.11,8.13,91600.0,8.13,8.15,8.11,8.13,91600.0
2005-03-09 14:30:00,8.15,8.16,8.13,8.15,102000.0,8.15,8.16,8.13,8.15,102000.0
2005-03-09 15:00:00,8.14,8.15,8.11,8.13,162400.0,8.14,8.15,8.11,8.13,162400.0
2005-03-09 15:30:00,8.13,8.13,8.05,8.06,512800.0,8.13,8.13,8.05,8.06,512800.0
2005-03-10 09:30:00,8.03,8.14,8.02,8.11,128000.0,8.03,8.14,8.02,8.11,128000.0
2005-03-10 10:00:00,8.12,8.13,8.01,8.04,74400.0,8.12,8.13,8.01,8.04,74400.0
2005-03-10 10:30:00,8.03,8.06,8.03,8.04,65200.0,8.03,8.06,8.03,8.04,65200.0
2005-03-10 11:00:00,8.04,8.04,7.94,7.96,115600.0,8.04,8.04,7.94,7.96,115600.0
2005-03-10 11:30:00,7.95,7.95,7.88,7.91,208800.0,7.95,7.95,7.88,7.91,208800.0
2005-03-10 12:00:00,7.91,7.91,7.88,7.88,146800.0,7.91,7.91,7.88,7.88,146800.0
2005-03-10 12:30:00,7.89,7.89,7.8,7.84,229200.0,7.89,7.89,7.8,7.84,229200.0
2005-03-10 13:00:00,7.84,7.87,7.84,7.86,107200.0,7.84,7.87,7.84,7.86,107200.0
2005-03-10 13:30:00,7.86,7.93,7.86,7.9,154000.0,7.86,7.93,7.86,7.9,154000.0
2005-03-10 14:00:00,7.9,7.96,7.89,7.91,108800.0,7.9,7.96,7.89,7.91,108800.0
2005-03-10 14:30:00,7.92,7.93,7.86,7.92,104800.0,7.92,7.93,7.86,7.92,104800.0
2005-03-10 15:00:00,7.92,7.92,7.86,7.89,124800.0,7.92,7.92,7.86,7.89,124800.0
2005-03-10 15:30:00,7.89,7.89,7.82,7.84,443200.0,7.89,7.89,7.82,7.84,443200.0
2005-03-11 09:30:00,7.82,7.88,7.8,7.86,241600.0,7.82,7.88,7.8,7.86,241600.0
2005-03-11 10:00:00,7.86,7.86,7.8,7.8,151200.0,7.86,7.86,7.8,7.8,151200.0
2005-03-11 10:30:00,7.8,7.82,7.69,7.72,310000.0,7.8,7.82,7.69,7.72,310000.0
2005-03-11 11:00:00,7.72,7.73,7.66,7.67,247200.0,7.72,7.73,7.66,7.67,247200.0
2005-03-11 11:30:00,7.67,7.67,7.47,7.49,893600.0,7.67,7.67,7.47,7.49,893600.0
2005-03-11 12:00:00,7.49,7.57,7.49,7.57,218400.0,7.49,7.57,7.49,7.57,218400.0
2005-03-11 12:30:00,7.57,7.64,7.57,7.62,232000.0,7.57,7.64,7.57,7.62,232000.0
2005-03-11 13:00:00,7.6,7.6,7.51,7.52,190000.0,7.6,7.6,7.51,7.52,190000.0
2005-03-11 13:30:00,7.52,7.53,7.39,7.48,338800.0,7.52,7.53,7.39,7.48,338800.0
2005-03-11 14:00:00,7.48,7.54,7.47,7.54,434000.0,7.48,7.54,7.47,7.54,434000.0
2005-03-11 14:30:00,7.54,7.64,7.54,7.6,296400.0,7.54,7.64,7.54,7.6,296400.0
2005-03-11 15:00:00,7.6,7.62,7.56,7.58,319200.0,7.6,7.62,7.56,7.58,319200.0
2005-03-11 15:30:00,7.58,7.6,7.56,7.58,418400.0,7.58,7.6,7.56,7.58,418400.0
2005-03-14 09:30:00,7.58,7.68,7.58,7.65,302800.0,7.58,7.68,7.58,7.65,302800.0
2005-03-14 10:00:00,7.65,7.72,7.63,7.72,185600.0,7.65,7.72,7.63,7.72,185600.0
2005-03-14 10:30:00,7.72,7.76,7.68,7.72,297600.0,7.72,7.76,7.68,7.72,297600.0
2005-03-14 11:00:00,7.72,7.75,7.67,7.71,232800.0,7.72,7.75,7.67,7.71,232800.0
2005-03-14 11:30:00,7.7,7.72,7.69,7.71,88000.0,7.7,7.72,7.69,7.71,88000.0
2005-03-14 12:00:00,7.71,7.74,7.71,7.73,108000.0,7.71,7.74,7.71,7.73,108000.0
2005-03-14 12:30:00,7.73,7.73,7.71,7.72,78800.0,7.73,7.73,7.71,7.72,78800.0
2005-03-14 13:00:00,7.73,7.73,7.68,7.68,210000.0,7.73,7.73,7.68,7.68,210000.0
2005-03-14 13:30:00,7.68,7.72,7.68,7.69,54000.0,7.68,7.72,7.68,7.69,54000.0
2005-03-14 14:00:00,7.7,7.75,7.69,7.69,112800.0,7.7,7.75,7.69,7.69,112800.0
2005-03-14 14:30:00,7.68,7.72,7.68,7.68,126400.0,7.68,7.72,7.68,7.68,126400.0
2005-03-14 15:00:00,7.68,7.75,7.68,7.75,245200.0,7.68,7.75,7.68,7.75,245200.0
2005-03-14 15:30:00,7.75,7.79,7.72,7.72,260800.0,7.75,7.79,7.72,7.72,260800.0
2005-03-15 09:30:00,7.8,7.83,7.76,7.81,334400.0,7.8,7.83,7.76,7.81,334400.0
2005-03-15 10:00:00,7.81,7.82,7.79,7.81,158000.0,7.81,7.82,7.79,7.81,158000.0
2005-03-15 10:30:00,7.81,7.82,7.8,7.81,146800.0,7.81,7.82,7.8,7.81,146800.0
2005-03-15 11:00:00,7.81,7.82,7.79,7.79,114800.0,7.81,7.82,7.79,7.79,114800.0
2005-03-15 11:30:00,7.78,7.78,7.73,7.77,163200.0,7.78,7.78,7.73,7.77,163200.0
2005-03-15 12:00:00,7.75,7.77,7.73,7.77,57600.0,7.75,7.77,7.73,7.77,57600.0
2005-03-15 12:30:00,7.77,7.8,7.75,7.79,72800.0,7.77,7.8,7.75,7.79,72800.0
2005-03-15 13:00:00,7.78,7.79,7.75,7.75,69600.0,7.78,7.79,7.75,7.75,69600.0
2005-03-15 13:30:00,7.73,7.75,7.7,7.75,88000.0,7.73,7.75,7.7,7.75,88000.0
2005-03-15 14:00:00,7.74,7.75,7.65,7.7,92800.0,7.74,7.75,7.65,7.7,92800.0
2005-03-15 14:30:00,7.68,7.71,7.66,7.7,93200.0,7.68,7.71,7.66,7.7,93200.0
2005-03-15 15:00:00,7.69,7.72,7.69,7.7,135600.0,7.69,7.72,7.69,7.7,135600.0
2005-03-15 15:30:00,7.7,7.7,7.63,7.66,322800.0,7.7,7.7,7.63,7.66,322800.0
2005-03-16 09:30:00,7.62,7.63,7.54,7.62,124400.0,7.62,7.63,7.54,7.62,124400.0
2005-03-16 10:00:00,7.6,7.66,7.59,7.6,80400.0,7.6,7.66,7.59,7.6,80400.0
2005-03-16 10:30:00,7.6,7.63,7.6,7.6,70800.0,7.6,7.63,7.6,7.6,70800.0
2005-03-16 11:00:00,7.6,7.68,7.6,7.65,70400.0,7.6,7.68,7.6,7.65,70400.0
2005-03-16 11:30:00,7.65,7.71,7.65,7.69,86000.0,7.65,7.71,7.65,7.69,86000.0
2005-03-16 12:00:00,7.68,7.69,7.68,7.69,76800.0,7.68,7.69,7.68,7.69,76800.0
2005-03-16 12:30:00,7.69,7.7,7.64,7.66,53600.0,7.69,7.7,7.64,7.66,53600.0
2005-03-16 13:00:00,7.66,7.66,7.58,7.58,92000.0,7.66,7.66,7.58,7.58,92000.0
2005-03-16 13:30:00,7.58,7.58,7.52,7.55,477200.0,7.58,7.58,7.52,7.55,477200.0
2005-03-16 14:00:00,7.54,7.57,7.52,7.53,75600.0,7.54,7.57,7.52,7.53,75600.0
2005-03-16 14:30:00,7.53,7.57,7.53,7.57,56400.0,7.53,7.57,7.53,7.57,56400.0
2005-03-16 15:00:00,7.57,7.57,7.54,7.54,170400.0,7.57,7.57,7.54,7.54,170400.0
2005-03-16 15:30:00,7.54,7.54,7.51,7.51,260400.0,7.54,7.54,7.51,7.51,260400.0
2005-03-17 09:30:00,7.5,7.51,7.4,7.4,149600.0,7.5,7.51,7.4,7.4,149600.0
2005-03-17 10:00:00,7.4,7.47,7.39,7.45,84400.0,7.4,7.47,7.39,7.45,84400.0
2005-03-17 10:30:00,7.45,7.49,7.44,7.49,139200.0,7.45,7.49,7.44,7.49,139200.0
2005-03-17 11:00:00,7.49,7.55,7.49,7.5,84400.0,7.49,7.55,7.49,7.5,84400.0
2005-03-17 11:30:00,7.5,7.51,7.48,7.49,49200.0,7.5,7.51,7.48,7.49,49200.0
2005-03-17 12:00:00,7.48,7.52,7.43,7.5,89600.0,7.48,7.52,7.43,7.5,89600.0
2005-03-17 12:30:00,7.5,7.52,7.49,7.5,41200.0,7.5,7.52,7.49,7.5,41200.0
2005-03-17 13:00:00,7.5,7.53,7.49,7.53,96400.0,7.5,7.53,7.49,7.53,96400.0
2005-03-17 13:30:00,7.53,7.53,7.48,7.5,88400.0,7.53,7.53,7.48,7.5,88400.0
2005-03-17 14:00:00,7.5,7.51,7.43,7.47,227600.0,7.5,7.51,7.43,7.47,227600.0
2005-03-17 14:30:00,7.46,7.47,7.44,7.44,102000.0,7.46,7.47,7.44,7.44,102000.0
2005-03-17 15:00:00,7.44,7.48,7.43,7.48,268400.0,7.44,7.48,7.43,7.48,268400.0
2005-03-17 15:30:00,7.48,7.5,7.46,7.48,209200.0,7.48,7.5,7.46,7.48,209200.0
2005-03-18 09:30:00,7.78,7.79,7.72,7.72,951200.0,7.78,7.79,7.72,7.72,951200.0
2005-03-18 10:00:00,7.73,7.74,7.66,7.66,215200.0,7.73,7.74,7.66,7.66,215200.0
2005-03-18 10:30:00,7.66,7.66,7.58,7.59,170400.0,7.66,7.66,7.58,7.59,170400.0
2005-03-18 11:00:00,7.59,7.6,7.51,7.51,218000.0,7.59,7.6,7.51,7.51,218000.0
2005-03-18 11:30:00,7.5,7.53,7.5,7.51,84000.0,7.5,7.53,7.5,7.51,84000.0
2005-03-18 12:00:00,7.51,7.51,7.5,7.5,68400.0,7.51,7.51,7.5,7.5,68400.0
2005-03-18 12:30:00,7.5,7.5,7.47,7.47,56800.0,7.5,7.5,7.47,7.47,56800.0
2005-03-18 13:00:00,7.46,7.46,7.31,7.44,308400.0,7.46,7.46,7.31,7.44,308400.0
2005-03-18 13:30:00,7.42,7.42,7.35,7.37,68400.0,7.42,7.42,7.35,7.37,68400.0
2005-03-18 14:00:00,7.37,7.42,7.32,7.32,116400.0,7.37,7.42,7.32,7.32,116400.0
2005-03-18 14:30:00,7.32,7.45,7.32,7.36,208400.0,7.32,7.45,7.32,7.36,208400.0
2005-03-18 15:00:00,7.37,7.41,7.32,7.35,226000.0,7.37,7.41,7.32,7.35,226000.0
2005-03-18 15:30:00,7.36,7.43,7.35,7.38,211600.0,7.36,7.43,7.35,7.38,211600.0
2005-03-21 09:30:00,7.45,7.46,7.32,7.36,100000.0,7.45,7.46,7.32,7.36,100000.0
2005-03-21 10:00:00,7.35,7.35,7.28,7.34,66800.0,7.35,7.35,7.28,7.34,66800.0
2005-03-21 10:30:00,7.34,7.36,7.3,7.33,81200.0,7.34,7.36,7.3,7.33,81200.0
2005-03-21 11:00:00,7.33,7.35,7.31,7.33,53600.0,7.33,7.35,7.31,7.33,53600.0
2005-03-21 11:30:00,7.33,7.39,7.3,7.38,49600.0,7.33,7.39,7.3,7.38,49600.0
2005-03-21 12:00:00,7.38,7.42,7.36,7.4,25200.0,7.38,7.42,7.36,7.4,25200.0
2005-03-21 12:30:00,7.4,7.41,7.38,7.38,6400.0,7.4,7.41,7.38,7.38,6400.0
2005-03-21 13:00:00,7.38,7.39,7.36,7.39,14800.0,7.38,7.39,7.36,7.39,14800.0
2005-03-21 13:30:00,7.39,7.43,7.39,7.43,42000.0,7.39,7.43,7.39,7.43,42000.0
2005-03-21 14:00:00,7.43,7.45,7.36,7.36,85600.0,7.43,7.45,7.36,7.36,85600.0
2005-03-21 14:30:00,7.36,7.42,7.36,7.42,54800.0,7.36,7.42,7.36,7.42,54800.0
2005-03-21 15:00:00,7.42,7.43,7.4,7.4,102000.0,7.42,7.43,7.4,7.4,102000.0
2005-03-21 15:30:00,7.4,7.4,7.36,7.37,178000.0,7.4,7.4,7.36,7.37,178000.0
2005-03-22 09:30:00,7.34,7.4,7.31,7.35,106400.0,7.34,7.4,7.31,7.35,106400.0
2005-03-22 10:00:00,7.35,7.37,7.3,7.35,136400.0,7.35,7.37,7.3,7.35,136400.0
2005-03-22 10:30:00,7.34,7.37,7.32,7.32,63600.0,7.34,7.37,7.32,7.32,63600.0
2005-03-22 11:00:00,7.32,7.44,7.32,7.42,82800.0,7.32,7.44,7.32,7.42,82800.0
2005-03-22 11:30:00,7.43,7.49,7.43,7.48,54400.0,7.43,7.49,7.43,7.48,54400.0
2005-03-22 12:00:00,7.48,7.48,7.39,7.39,25200.0,7.48,7.48,7.39,7.39,25200.0
2005-03-22 12:30:00,7.39,7.4,7.36,7.38,41600.0,7.39,7.4,7.36,7.38,41600.0
2005-03-22 13:00:00,7.39,7.4,7.37,7.38,36000.0,7.39,7.4,7.37,7.38,36000.0
2005-03-22 13:30:00,7.38,7.4,7.37,7.38,46400.0,7.38,7.4,7.37,7.38,46400.0
2005-03-22 14:00:00,7.38,7.38,7.34,7.35,132400.0,7.38,7.38,7.34,7.35,132400.0
2005-03-22 14:30:00,7.35,7.35,7.19,7.25,248800.0,7.35,7.35,7.19,7.25,248800.0
2005-03-22 15:00:00,7.25,7.27,7.2,7.23,182000.0,7.25,7.27,7.2,7.23,182000.0
2005-03-22 15:30:00,7.24,7.27,7.16,7.19,318400.0,7.24,7.27,7.16,7.19,318400.0
2005-03-23 09:30:00,7.17,7.17,6.96,7.04,283600.0,7.17,7.17,6.96,7.04,283600.0
2005-03-23 10:00:00,7.03,7.07,7.0,7.04,300000.0,7.03,7.07,7.0,7.04,300000.0
2005-03-23 10:30:00,7.05,7.05,6.98,7.01,132800.0,7.05,7.05,6.98,7.01,132800.0
2005-03-23 11:00:00,7.01,7.04,7.01,7.03,128400.0,7.01,7.04,7.01,7.03,128400.0
2005-03-23 11:30:00,7.03,7.05,7.01,7.02,119600.0,7.03,7.05,7.01,7.02,119600.0
2005-03-23 12:00:00,7.03,7.04,7.01,7.01,70400.0,7.03,7.04,7.01,7.01,70400.0
2005-03-23 12:30:00,7.01,7.02,6.98,6.98,93200.0,7.01,7.02,6.98,6.98,93200.0
2005-03-23 13:00:00,6.98,7.05,6.98,7.01,122800.0,6.98,7.05,6.98,7.01,122800.0
2005-03-23 13:30:00,7.01,7.01,6.99,6.99,128400.0,7.01,7.01,6.99,6.99,128400.0
2005-03-23 14:00:00,6.99,7.01,6.94,6.98,210000.0,6.99,7.01,6.94,6.98,210000.0
2005-03-23 14:30:00,6.98,7.0,6.97,7.0,94800.0,6.98,7.0,6.97,7.0,94800.0
2005-03-23 15:00:00,7.0,7.01,6.98,7.0,182800.0,7.0,7.01,6.98,7.0,182800.0
2005-03-23 15:30:00,7.0,7.02,6.99,7.0,270800.0,7.0,7.02,6.99,7.0,270800.0
2005-03-24 09:30:00,7.01,7.23,7.01,7.19,218000.0,7.01,7.23,7.01,7.19,218000.0
2005-03-24 10:00:00,7.19,7.19,7.12,7.17,195200.0,7.19,7.19,7.12,7.17,195200.0
2005-03-24 10:30:00,7.17,7.18,7.1,7.11,161200.0,7.17,7.18,7.1,7.11,161200.0
2005-03-24 11:00:00,7.11,7.17,7.11,7.16,129200.0,7.11,7.17,7.11,7.16,129200.0
2005-03-24 11:30:00,7.16,7.19,7.15,7.15,131200.0,7.16,7.19,7.15,7.15,131200.0
2005-03-24 12:00:00,7.15,7.16,7.13,7.13,287600.0,7.15,7.16,7.13,7.13,287600.0
2005-03-24 12:30:00,7.13,7.16,7.13,7.14,177600.0,7.13,7.16,7.13,7.14,177600.0
2005-03-24 13:00:00,7.14,7.17,7.11,7.17,153200.0,7.14,7.17,7.11,7.17,153200.0
2005-03-24 13:30:00,7.17,7.2,7.14,7.17,256400.0,7.17,7.2,7.14,7.17,256400.0
2005-03-24 14:00:00,7.17,7.18,7.15,7.15,256800.0,7.17,7.18,7.15,7.15,256800.0
2005-03-24 14:30:00,7.15,7.16,7.1,7.11,215600.0,7.15,7.16,7.1,7.11,215600.0
2005-03-24 15:00:00,7.11,7.12,7.06,7.11,172400.0,7.11,7.12,7.06,7.11,172400.0
2005-03-24 15:30:00,7.11,7.13,7.06,7.08,411600.0,7.11,7.13,7.06,7.08,411600.0
2005-03-28 09:30:00,7.09,7.3,7.09,7.26,152800.0,7.09,7.3,7.09,7.26,152800.0
2005-03-28 10:00:00,7.26,7.26,7.22,7.26,168400.0,7.26,7.26,7.22,7.26,168400.0
2005-03-28 10:30:00,7.26,7.26,7.2,7.22,219200.0,7.26,7.26,7.2,7.22,219200.0
2005-03-28 11:00:00,7.22,7.29,7.21,7.25,110800.0,7.22,7.29,7.21,7.25,110800.0
2005-03-28 11:30:00,7.24,7.25,7.2,7.2,106400.0,7.24,7.25,7.2,7.2,106400.0
2005-03-28 12:00:00,7.2,7.2,7.11,7.16,214000.0,7.2,7.2,7.11,7.16,214000.0
2005-03-28 12:30:00,7.15,7.16,7.14,7.16,51600.0,7.15,7.16,7.14,7.16,51600.0
2005-03-28 13:00:00,7.16,7.18,7.15,7.18,58400.0,7.16,7.18,7.15,7.18,58400.0
2005-03-28 13:30:00,7.18,7.18,7.17,7.18,48800.0,7.18,7.18,7.17,7.18,48800.0
2005-03-28 14:00:00,7.18,7.19,7.12,7.19,169600.0,7.18,7.19,7.12,7.19,169600.0
2005-03-28 14:30:00,7.19,7.24,7.17,7.24,122400.0,7.19,7.24,7.17,7.24,122400.0
2005-03-28 15:00:00,7.23,7.29,7.22,7.26,138400.0,7.23,7.29,7.22,7.26,138400.0
2005-03-28 15:30:00,7.27,7.33,7.27,7.27,458800.0,7.27,7.33,7.27,7.27,458800.0
2005-03-29 09:30:00,7.26,7.32,7.18,7.22,107600.0,7.26,7.32,7.18,7.22,107600.0
2005-03-29 10:00:00,7.21,7.31,7.2,7.3,214000.0,7.21,7.31,7.2,7.3,214000.0
2005-03-29 10:30:00,7.32,7.46,7.31,7.37,159200.0,7.32,7.46,7.31,7.37,159200.0
2005-03-29 11:00:00,7.38,7.42,7.38,7.39,99600.0,7.38,7.42,7.38,7.39,99600.0
2005-03-29 11:30:00,7.39,7.41,7.36,7.39,140400.0,7.39,7.41,7.36,7.39,140400.0
2005-03-29 12:00:00,7.4,7.4,7.29,7.31,103200.0,7.4,7.4,7.29,7.31,103200.0
2005-03-29 12:30:00,7.32,7.32,7.2,7.23,104400.0,7.32,7.32,7.2,7.23,104400.0
2005-03-29 13:00:00,7.22,7.29,7.22,7.28,138400.0,7.22,7.29,7.22,7.28,138400.0
2005-03-29 13:30:00,7.27,7.33,7.27,7.3,128800.0,7.27,7.33,7.27,7.3,128800.0
2005-03-29 14:00:00,7.3,7.31,7.24,7.26,101600.0,7.3,7.31,7.24,7.26,101600.0
2005-03-29 14:30:00,7.26,7.28,7.19,7.26,105200.0,7.26,7.28,7.19,7.26,105200.0
2005-03-29 15:00:00,7.27,7.28,7.22,7.23,202400.0,7.27,7.28,7.22,7.23,202400.0
2005-03-29 15:30:00,7.23,7.29,7.18,7.21,286800.0,7.23,7.29,7.18,7.21,286800.0
2005-03-30 09:30:00,7.21,7.35,7.21,7.29,124800.0,7.21,7.35,7.21,7.29,124800.0
2005-03-30 10:00:00,7.29,7.32,7.27,7.3,98800.0,7.29,7.32,7.27,7.3,98800.0
2005-03-30 10:30:00,7.3,7.31,7.26,7.27,42800.0,7.3,7.31,7.26,7.27,42800.0
2005-03-30 11:00:00,7.27,7.28,7.27,7.27,27600.0,7.27,7.28,7.27,7.27,27600.0
2005-03-30 11:30:00,7.28,7.41,7.28,7.38,157200.0,7.28,7.41,7.28,7.38,157200.0
2005-03-30 12:00:00,7.38,7.43,7.38,7.42,101600.0,7.38,7.43,7.38,7.42,101600.0
2005-03-30 12:30:00,7.42,7.44,7.41,7.42,54000.0,7.42,7.44,7.41,7.42,54000.0
2005-03-30 13:00:00,7.42,7.45,7.41,7.45,96000.0,7.42,7.45,7.41,7.45,96000.0
2005-03-30 13:30:00,7.46,7.47,7.43,7.47,152000.0,7.46,7.47,7.43,7.47,152000.0
2005-03-30 14:00:00,7.47,7.53,7.44,7.44,156000.0,7.47,7.53,7.44,7.44,156000.0
2005-03-30 14:30:00,7.45,7.47,7.41,7.43,198000.0,7.45,7.47,7.41,7.43,198000.0
2005-03-30 15:00:00,7.44,7.47,7.41,7.43,255600.0,7.44,7.47,7.41,7.43,255600.0
2005-03-30 15:30:00,7.43,7.56,7.43,7.5,411600.0,7.43,7.56,7.43,7.5,411600.0
2005-03-31 09:30:00,7.5,7.51,7.47,7.51,139200.0,7.5,7.51,7.47,7.51,139200.0
2005-03-31 10:00:00,7.51,7.52,7.47,7.5,153600.0,7.51,7.52,7.47,7.5,153600.0
2005-03-31 10:30:00,7.51,7.53,7.51,7.52,125600.0,7.51,7.53,7.51,7.52,125600.0
2005-03-31 11:00:00,7.52,7.62,7.51,7.55,150400.0,7.52,7.62,7.51,7.55,150400.0
2005-03-31 11:30:00,7.55,7.57,7.51,7.57,90000.0,7.55,7.57,7.51,7.57,90000.0
2005-03-31 12:00:00,7.57,7.58,7.55,7.58,98800.0,7.57,7.58,7.55,7.58,98800.0
2005-03-31 12:30:00,7.58,7.59,7.57,7.58,123600.0,7.58,7.59,7.57,7.58,123600.0
2005-03-31 13:00:00,7.58,7.58,7.56,7.58,67200.0,7.58,7.58,7.56,7.58,67200.0
2005-03-31 13:30:00,7.58,7.58,7.56,7.57,120400.0,7.58,7.58,7.56,7.57,120400.0
2005-03-31 14:00:00,7.57,7.58,7.54,7.54,120800.0,7.57,7.58,7.54,7.54,120800.0
2005-03-31 14:30:00,7.54,7.55,7.53,7.55,93200.0,7.54,7.55,7.53,7.55,93200.0
2005-03-31 15:00:00,7.55,7.55,7.52,7.52,156800.0,7.55,7.55,7.52,7.52,156800.0
2005-03-31 15:30:00,7.52,7.52,7.49,7.5,165200.0,7.52,7.52,7.49,7.5,165200.0
2005-04-01 09:30:00,7.55,7.7,7.55,7.65,160800.0,7.55,7.7,7.55,7.65,160800.0
2005-04-01 10:00:00,7.65,7.65,7.58,7.58,187600.0,7.65,7.65,7.58,7.58,187600.0
2005-04-01 10:30:00,7.58,7.61,7.54,7.54,204400.0,7.58,7.61,7.54,7.54,204400.0
2005-04-01 11:00:00,7.54,7.61,7.54,7.6,191200.0,7.54,7.61,7.54,7.6,191200.0
2005-04-01 11:30:00,7.6,7.63,7.58,7.58,144800.0,7.6,7.63,7.58,7.58,144800.0
2005-04-01 12:00:00,7.58,7.6,7.56,7.57,84000.0,7.58,7.6,7.56,7.57,84000.0
2005-04-01 12:30:00,7.56,7.56,7.54,7.56,48400.0,7.56,7.56,7.54,7.56,48400.0
2005-04-01 13:00:00,7.56,7.6,7.56,7.59,68400.0,7.56,7.6,7.56,7.59,68400.0
2005-04-01 13:30:00,7.59,7.59,7.59,7.59,71200.0,7.59,7.59,7.59,7.59,71200.0
2005-04-01 14:00:00,7.59,7.6,7.59,7.59,163200.0,7.59,7.6,7.59,7.59,163200.0
2005-04-01 14:30:00,7.59,7.6,7.59,7.59,142400.0,7.59,7.6,7.59,7.59,142400.0
2005-04-01 15:00:00,7.59,7.6,7.52,7.53,176800.0,7.59,7.6,7.52,7.53,176800.0
2005-04-01 15:30:00,7.53,7.64,7.53,7.58,302000.0,7.53,7.64,7.53,7.58,302000.0
2005-04-04 09:30:00,7.6,7.63,7.55,7.59,106000.0,7.6,7.63,7.55,7.59,106000.0
2005-04-04 10:00:00,7.58,7.58,7.41,7.5,186400.0,7.58,7.58,7.41,7.5,186400.0
2005-04-04 10:30:00,7.5,7.54,7.5,7.53,39200.0,7.5,7.54,7.5,7.53,39200.0
2005-04-04 11:00:00,7.53,7.55,7.51,7.55,51600.0,7.53,7.55,7.51,7.55,51600.0
2005-04-04 11:30:00,7.55,7.58,7.54,7.54,89600.0,7.55,7.58,7.54,7.54,89600.0
2005-04-04 12:00:00,7.54,7.54,7.49,7.5,36000.0,7.54,7.54,7.49,7.5,36000.0
2005-04-04 12:30:00,7.51,7.56,7.51,7.54,34000.0,7.51,7.56,7.51,7.54,34000.0
2005-04-04 13:00:00,7.54,7.56,7.51,7.55,47600.0,7.54,7.56,7.51,7.55,47600.0
2005-04-04 13:30:00,7.56,7.64,7.56,7.64,80800.0,7.56,7.64,7.56,7.64,80800.0
2005-04-04 14:00:00,7.64,7.67,7.59,7.61,50800.0,7.64,7.67,7.59,7.61,50800.0
2005-04-04 14:30:00,7.61,7.65,7.6,7.64,61600.0,7.61,7.65,7.6,7.64,61600.0
2005-04-04 15:00:00,7.63,7.65,7.59,7.64,143200.0,7.63,7.65,7.59,7.64,143200.0
2005-04-04 15:30:00,7.64,7.69,7.62,7.62,242400.0,7.64,7.69,7.62,7.62,242400.0
2005-04-05 09:30:00,7.61,7.75,7.61,7.73,204400.0,7.61,7.75,7.61,7.73,204400.0
2005-04-05 10:00:00,7.73,7.81,7.68,7.81,336400.0,7.73,7.81,7.68,7.81,336400.0
2005-04-05 10:30:00,7.81,7.85,7.76,7.8,112400.0,7.81,7.85,7.76,7.8,112400.0
2005-04-05 11:00:00,7.79,7.8,7.74,7.8,267600.0,7.79,7.8,7.74,7.8,267600.0
2005-04-05 11:30:00,7.79,7.83,7.78,7.78,73600.0,7.79,7.83,7.78,7.78,73600.0
2005-04-05 12:00:00,7.78,7.81,7.77,7.8,52400.0,7.78,7.81,7.77,7.8,52400.0
2005-04-05 12:30:00,7.8,7.81,7.78,7.8,38400.0,7.8,7.81,7.78,7.8,38400.0
2005-04-05 13:00:00,7.8,7.84,7.79,7.83,87600.0,7.8,7.84,7.79,7.83,87600.0
2005-04-05 13:30:00,7.83,7.86,7.81,7.86,67200.0,7.83,7.86,7.81,7.86,67200.0
2005-04-05 14:00:00,7.85,7.85,7.77,7.83,171600.0,7.85,7.85,7.77,7.83,171600.0
2005-04-05 14:30:00,7.83,7.83,7.78,7.8,59200.0,7.83,7.83,7.78,7.8,59200.0
2005-04-05 15:00:00,7.8,7.8,7.76,7.76,123200.0,7.8,7.8,7.76,7.76,123200.0
2005-04-05 15:30:00,7.76,7.79,7.74,7.78,185200.0,7.76,7.79,7.74,7.78,185200.0
2005-04-06 09:30:00,7.75,7.92,7.75,7.85,150000.0,7.75,7.92,7.75,7.85,150000.0
2005-04-06 10:00:00,7.85,7.88,7.84,7.88,79200.0,7.85,7.88,7.84,7.88,79200.0
2005-04-06 10:30:00,7.88,7.91,7.82,7.89,169600.0,7.88,7.91,7.82,7.89,169600.0
2005-04-06 11:00:00,7.88,7.88,7.83,7.87,72000.0,7.88,7.88,7.83,7.87,72000.0
2005-04-06 11:30:00,7.86,7.87,7.83,7.85,56800.0,7.86,7.87,7.83,7.85,56800.0
2005-04-06 12:00:00,7.84,7.86,7.8,7.85,86400.0,7.84,7.86,7.8,7.85,86400.0
2005-04-06 12:30:00,7.85,7.86,7.81,7.81,45200.0,7.85,7.86,7.81,7.81,45200.0
2005-04-06 13:00:00,7.81,7.84,7.81,7.83,102400.0,7.81,7.84,7.81,7.83,102400.0
2005-04-06 13:30:00,7.82,7.82,7.78,7.78,61600.0,7.82,7.82,7.78,7.78,61600.0
2005-04-06 14:00:00,7.79,7.83,7.79,7.83,52800.0,7.79,7.83,7.79,7.83,52800.0
2005-04-06 14:30:00,7.84,7.84,7.79,7.79,90000.0,7.84,7.84,7.79,7.79,90000.0
2005-04-06 15:00:00,7.79,7.79,7.73,7.74,141600.0,7.79,7.79,7.73,7.74,141600.0
2005-04-06 15:30:00,7.74,7.75,7.72,7.75,175200.0,7.74,7.75,7.72,7.75,175200.0
2005-04-07 09:30:00,7.74,7.75,7.67,7.69,74800.0,7.74,7.75,7.67,7.69,74800.0
2005-04-07 10:00:00,7.68,7.68,7.61,7.62,175600.0,7.68,7.68,7.61,7.62,175600.0
2005-04-07 10:30:00,7.62,7.68,7.62,7.64,166000.0,7.62,7.68,7.62,7.64,166000.0
2005-04-07 11:00:00,7.63,7.68,7.63,7.66,117600.0,7.63,7.68,7.63,7.66,117600.0
2005-04-07 11:30:00,7.66,7.66,7.63,7.64,152400.0,7.66,7.66,7.63,7.64,152400.0
2005-04-07 12:00:00,7.65,7.66,7.6,7.62,171200.0,7.65,7.66,7.6,7.62,171200.0
2005-04-07 12:30:00,7.62,7.68,7.62,7.64,78000.0,7.62,7.68,7.62,7.64,78000.0
2005-04-07 13:00:00,7.64,7.65,7.62,7.64,88400.0,7.64,7.65,7.62,7.64,88400.0
2005-04-07 13:30:00,7.64,7.65,7.61,7.63,47600.0,7.64,7.65,7.61,7.63,47600.0
2005-04-07 14:00:00,7.63,7.65,7.63,7.65,58400.0,7.63,7.65,7.63,7.65,58400.0
2005-04-07 14:30:00,7.65,7.66,7.63,7.65,109600.0,7.65,7.66,7.63,7.65,109600.0
2005-04-07 15:00:00,7.65,7.68,7.64,7.67,70000.0,7.65,7.68,7.64,7.67,70000.0
2005-04-07 15:30:00,7.67,7.69,7.66,7.69,199600.0,7.67,7.69,7.66,7.69,199600.0
2005-04-08 09:30:00,7.59,7.66,7.59,7.66,94400.0,7.59,7.66,7.59,7.66,94400.0
2005-04-08 10:00:00,7.66,7.68,7.6,7.66,79200.0,7.66,7.68,7.6,7.66,79200.0
2005-04-08 10:30:00,7.67,7.69,7.63,7.64,78400.0,7.67,7.69,7.63,7.64,78400.0
2005-04-08 11:00:00,7.64,7.67,7.64,7.64,68000.0,7.64,7.67,7.64,7.64,68000.0
2005-04-08 11:30:00,7.64,7.67,7.61,7.65,52800.0,7.64,7.67,7.61,7.65,52800.0
2005-04-08 12:00:00,7.64,7.68,7.63,7.67,57600.0,7.64,7.68,7.63,7.67,57600.0
2005-04-08 12:30:00,7.66,7.67,7.65,7.65,42400.0,7.66,7.67,7.65,7.65,42400.0
2005-04-08 13:00:00,7.64,7.67,7.64,7.65,28800.0,7.64,7.67,7.64,7.65,28800.0
2005-04-08 13:30:00,7.65,7.67,7.65,7.66,21600.0,7.65,7.67,7.65,7.66,21600.0
2005-04-08 14:00:00,7.65,7.66,7.61,7.61,58000.0,7.65,7.66,7.61,7.61,58000.0
2005-04-08 14:30:00,7.6,7.61,7.56,7.58,48400.0,7.6,7.61,7.56,7.58,48400.0
2005-04-08 15:00:00,7.57,7.57,7.49,7.53,63600.0,7.57,7.57,7.49,7.53,63600.0
2005-04-08 15:30:00,7.53,7.58,7.51,7.56,254000.0,7.53,7.58,7.51,7.56,254000.0
2005-04-11 09:30:00,7.55,7.62,7.54,7.57,98800.0,7.55,7.62,7.54,7.57,98800.0
2005-04-11 10:00:00,7.57,7.59,7.56,7.58,82800.0,7.57,7.59,7.56,7.58,82800.0
2005-04-11 10:30:00,7.59,7.59,7.55,7.57,61200.0,7.59,7.59,7.55,7.57,61200.0
2005-04-11 11:00:00,7.57,7.58,7.56,7.57,76800.0,7.57,7.58,7.56,7.57,76800.0
2005-04-11 11:30:00,7.56,7.6,7.55,7.58,60400.0,7.56,7.6,7.55,7.58,60400.0
2005-04-11 12:00:00,7.58,7.62,7.56,7.56,28000.0,7.58,7.62,7.56,7.56,28000.0
2005-04-11 12:30:00,7.56,7.57,7.52,7.53,28800.0,7.56,7.57,7.52,7.53,28800.0
2005-04-11 13:00:00,7.54,7.54,7.5,7.51,27200.0,7.54,7.54,7.5,7.51,27200.0
2005-04-11 13:30:00,7.51,7.52,7.47,7.48,60000.0,7.51,7.52,7.47,7.48,60000.0
2005-04-11 14:00:00,7.47,7.51,7.47,7.51,60000.0,7.47,7.51,7.47,7.51,60000.0
2005-04-11 14:30:00,7.51,7.55,7.51,7.55,65600.0,7.51,7.55,7.51,7.55,65600.0
2005-04-11 15:00:00,7.54,7.54,7.5,7.52,74400.0,7.54,7.54,7.5,7.52,74400.0
2005-04-11 15:30:00,7.52,7.54,7.49,7.54,128000.0,7.52,7.54,7.49,7.54,128000.0
2005-04-12 09:30:00,7.54,7.56,7.5,7.5,80400.0,7.54,7.56,7.5,7.5,80400.0
2005-04-12 10:00:00,7.5,7.53,7.47,7.53,68000.0,7.5,7.53,7.47,7.53,68000.0
2005-04-12 10:30:00,7.53,7.53,7.42,7.42,59200.0,7.53,7.53,7.42,7.42,59200.0
2005-04-12 11:00:00,7.42,7.45,7.39,7.4,59600.0,7.42,7.45,7.39,7.4,59600.0
2005-04-12 11:30:00,7.4,7.42,7.4,7.41,74000.0,7.4,7.42,7.4,7.41,74000.0
2005-04-12 12:00:00,7.41,7.44,7.41,7.42,22400.0,7.41,7.44,7.41,7.42,22400.0
2005-04-12 12:30:00,7.42,7.45,7.42,7.44,31200.0,7.42,7.45,7.42,7.44,31200.0
2005-04-12 13:00:00,7.44,7.46,7.43,7.46,40000.0,7.44,7.46,7.43,7.46,40000.0
2005-04-12 13:30:00,7.45,7.45,7.42,7.43,82800.0,7.45,7.45,7.42,7.43,82800.0
2005-04-12 14:00:00,7.43,7.56,7.42,7.52,160000.0,7.43,7.56,7.42,7.52,160000.0
2005-04-12 14:30:00,7.52,7.61,7.5,7.6,82400.0,7.52,7.61,7.5,7.6,82400.0
2005-04-12 15:00:00,7.61,7.64,7.57,7.59,54800.0,7.61,7.64,7.57,7.59,54800.0
2005-04-12 15:30:00,7.59,7.63,7.59,7.62,94000.0,7.59,7.63,7.59,7.62,94000.0
2005-04-13 09:30:00,7.65,7.68,7.64,7.65,136000.0,7.65,7.68,7.64,7.65,136000.0
2005-04-13 10:00:00,7.66,7.77,7.65,7.74,178400.0,7.66,7.77,7.65,7.74,178400.0
2005-04-13 10:30:00,7.73,7.77,7.67,7.7,115600.0,7.73,7.77,7.67,7.7,115600.0
2005-04-13 11:00:00,7.7,7.71,7.66,7.7,94800.0,7.7,7.71,7.66,7.7,94800.0
2005-04-13 11:30:00,7.7,7.75,7.7,7.72,57600.0,7.7,7.75,7.7,7.72,57600.0
2005-04-13 12:00:00,7.7,7.73,7.68,7.7,43200.0,7.7,7.73,7.68,7.7,43200.0
2005-04-13 12:30:00,7.7,7.76,7.68,7.75,68400.0,7.7,7.76,7.68,7.75,68400.0
2005-04-13 13:00:00,7.75,7.75,7.65,7.66,70800.0,7.75,7.75,7.65,7.66,70800.0
2005-04-13 13:30:00,7.65,7.69,7.57,7.62,80800.0,7.65,7.69,7.57,7.62,80800.0
2005-04-13 14:00:00,7.61,7.65,7.59,7.6,60000.0,7.61,7.65,7.59,7.6,60000.0
2005-04-13 14:30:00,7.6,7.6,7.58,7.6,68000.0,7.6,7.6,7.58,7.6,68000.0
2005-04-13 15:00:00,7.6,7.6,7.55,7.56,144400.0,7.6,7.6,7.55,7.56,144400.0
2005-04-13 15:30:00,7.56,7.57,7.54,7.55,208800.0,7.56,7.57,7.54,7.55,208800.0
2005-04-14 09:30:00,7.53,7.53,7.15,7.21,870800.0,7.53,7.53,7.15,7.21,870800.0
2005-04-14 10:00:00,7.22,7.25,6.83,6.86,1322800.0,7.22,7.25,6.83,6.86,1322800.0
2005-04-14 10:30:00,6.88,6.91,6.68,6.75,1015600.0,6.88,6.91,6.68,6.75,1015600.0
2005-04-14 11:00:00,6.75,6.87,6.65,6.74,1065200.0,6.75,6.87,6.65,6.74,1065200.0
2005-04-14 11:30:00,6.74,6.8,6.71,6.74,522000.0,6.74,6.8,6.71,6.74,522000.0
2005-04-14 12:00:00,6.73,6.75,6.69,6.69,136000.0,6.73,6.75,6.69,6.69,136000.0
2005-04-14 12:30:00,6.68,6.77,6.68,6.7,146000.0,6.68,6.77,6.68,6.7,146000.0
2005-04-14 13:00:00,6.68,6.69,6.56,6.69,362400.0,6.68,6.69,6.56,6.69,362400.0
2005-04-14 13:30:00,6.69,6.83,6.69,6.82,356800.0,6.69,6.83,6.69,6.82,356800.0
2005-04-14 14:00:00,6.8,6.88,6.77,6.85,396000.0,6.8,6.88,6.77,6.85,396000.0
2005-04-14 14:30:00,6.85,6.88,6.77,6.83,344000.0,6.85,6.88,6.77,6.83,344000.0
2005-04-14 15:00:00,6.83,6.84,6.72,6.72,303200.0,6.83,6.84,6.72,6.72,303200.0
2005-04-14 15:30:00,6.72,6.77,6.68,6.73,874000.0,6.72,6.77,6.68,6.73,874000.0
2005-04-15 09:30:00,6.73,6.77,6.58,6.72,374400.0,6.73,6.77,6.58,6.72,374400.0
2005-04-15 10:00:00,6.72,6.8,6.66,6.79,294800.0,6.72,6.8,6.66,6.79,294800.0
2005-04-15 10:30:00,6.78,6.87,6.77,6.83,180000.0,6.78,6.87,6.77,6.83,180000.0
2005-04-15 11:00:00,6.83,6.83,6.74,6.74,118000.0,6.83,6.83,6.74,6.74,118000.0
2005-04-15 11:30:00,6.75,6.78,6.69,6.72,215600.0,6.75,6.78,6.69,6.72,215600.0
2005-04-15 12:00:00,6.72,6.75,6.69,6.69,132800.0,6.72,6.75,6.69,6.69,132800.0
2005-04-15 12:30:00,6.69,6.73,6.65,6.65,69200.0,6.69,6.73,6.65,6.65,69200.0
2005-04-15 13:00:00,6.65,6.72,6.65,6.7,63600.0,6.65,6.72,6.65,6.7,63600.0
2005-04-15 13:30:00,6.69,6.75,6.69,6.72,63200.0,6.69,6.75,6.69,6.72,63200.0
2005-04-15 14:00:00,6.72,6.74,6.7,6.71,393600.0,6.72,6.74,6.7,6.71,393600.0
2005-04-15 14:30:00,6.71,6.72,6.7,6.72,175200.0,6.71,6.72,6.7,6.72,175200.0
2005-04-15 15:00:00,6.72,6.72,6.68,6.68,294800.0,6.72,6.72,6.68,6.68,294800.0
2005-04-15 15:30:00,6.68,6.7,6.62,6.65,439200.0,6.68,6.7,6.62,6.65,439200.0
2005-04-18 09:30:00,6.59,6.6,6.45,6.48,189200.0,6.59,6.6,6.45,6.48,189200.0
2005-04-18 10:00:00,6.48,6.53,6.44,6.46,284000.0,6.48,6.53,6.44,6.46,284000.0
2005-04-18 10:30:00,6.46,6.49,6.38,6.46,124400.0,6.46,6.49,6.38,6.46,124400.0
2005-04-18 11:00:00,6.46,6.5,6.43,6.43,74000.0,6.46,6.5,6.43,6.43,74000.0
2005-04-18 11:30:00,6.43,6.43,6.35,6.36,118000.0,6.43,6.43,6.35,6.36,118000.0
2005-04-18 12:00:00,6.37,6.37,6.31,6.33,254800.0,6.37,6.37,6.31,6.33,254800.0
2005-04-18 12:30:00,6.33,6.39,6.3,6.36,153600.0,6.33,6.39,6.3,6.36,153600.0
2005-04-18 13:00:00,6.36,6.39,6.34,6.36,686400.0,6.36,6.39,6.34,6.36,686400.0
2005-04-18 13:30:00,6.36,6.38,6.27,6.27,254000.0,6.36,6.38,6.27,6.27,254000.0
2005-04-18 14:00:00,6.27,6.33,6.23,6.25,388000.0,6.27,6.33,6.23,6.25,388000.0
2005-04-18 14:30:00,6.24,6.26,6.22,6.23,390800.0,6.24,6.26,6.22,6.23,390800.0
2005-04-18 15:00:00,6.23,6.28,6.22,6.27,563600.0,6.23,6.28,6.22,6.27,563600.0
2005-04-18 15:30:00,6.27,6.3,6.24,6.29,574000.0,6.27,6.3,6.24,6.29,574000.0
2005-04-19 09:30:00,6.32,6.56,6.31,6.53,447200.0,6.32,6.56,6.31,6.53,447200.0
2005-04-19 10:00:00,6.53,6.67,6.52,6.67,733200.0,6.53,6.67,6.52,6.67,733200.0
2005-04-19 10:30:00,6.65,6.67,6.62,6.66,741200.0,6.65,6.67,6.62,6.66,741200.0
2005-04-19 11:00:00,6.66,6.8,6.65,6.78,377600.0,6.66,6.8,6.65,6.78,377600.0
2005-04-19 11:30:00,6.78,6.79,6.72,6.73,160000.0,6.78,6.79,6.72,6.73,160000.0
2005-04-19 12:00:00,6.73,6.74,6.72,6.72,284000.0,6.73,6.74,6.72,6.72,284000.0
2005-04-19 12:30:00,6.72,6.72,6.63,6.67,317200.0,6.72,6.72,6.63,6.67,317200.0
2005-04-19 13:00:00,6.66,6.72,6.66,6.7,164000.0,6.66,6.72,6.66,6.7,164000.0
2005-04-19 13:30:00,6.71,6.78,6.71,6.75,598800.0,6.71,6.78,6.71,6.75,598800.0
2005-04-19 14:00:00,6.75,6.75,6.7,6.71,142000.0,6.75,6.75,6.7,6.71,142000.0
2005-04-19 14:30:00,6.71,6.72,6.69,6.72,114800.0,6.71,6.72,6.69,6.72,114800.0
2005-04-19 15:00:00,6.72,6.74,6.66,6.66,321200.0,6.72,6.74,6.66,6.66,321200.0
2005-04-19 15:30:00,6.66,6.72,6.66,6.7,660000.0,6.66,6.72,6.66,6.7,660000.0
2005-04-20 09:30:00,6.69,6.71,6.61,6.69,175200.0,6.69,6.71,6.61,6.69,175200.0
2005-04-20 10:00:00,6.69,6.69,6.59,6.63,301600.0,6.69,6.69,6.59,6.63,301600.0
2005-04-20 10:30:00,6.64,6.68,6.55,6.68,178000.0,6.64,6.68,6.55,6.68,178000.0
2005-04-20 11:00:00,6.68,6.72,6.62,6.66,180400.0,6.68,6.72,6.62,6.66,180400.0
2005-04-20 11:30:00,6.66,6.74,6.66,6.7,57200.0,6.66,6.74,6.66,6.7,57200.0
2005-04-20 12:00:00,6.71,6.71,6.64,6.64,57600.0,6.71,6.71,6.64,6.64,57600.0
2005-04-20 12:30:00,6.65,6.67,6.61,6.62,105600.0,6.65,6.67,6.61,6.62,105600.0
2005-04-20 13:00:00,6.61,6.68,6.61,6.67,174400.0,6.61,6.68,6.61,6.67,174400.0
2005-04-20 13:30:00,6.67,6.69,6.64,6.66,172400.0,6.67,6.69,6.64,6.66,172400.0
2005-04-20 14:00:00,6.66,6.67,6.64,6.64,159200.0,6.66,6.67,6.64,6.64,159200.0
2005-04-20 14:30:00,6.64,6.7,6.64,6.7,180800.0,6.64,6.7,6.64,6.7,180800.0
2005-04-20 15:00:00,6.69,6.69,6.63,6.65,234400.0,6.69,6.69,6.63,6.65,234400.0
2005-04-20 15:30:00,6.65,6.68,6.63,6.68,384800.0,6.65,6.68,6.63,6.68,384800.0
2005-04-21 09:30:00,6.84,6.85,6.72,6.77,252400.0,6.84,6.85,6.72,6.77,252400.0
2005-04-21 10:00:00,6.77,6.82,6.74,6.75,230000.0,6.77,6.82,6.74,6.75,230000.0
2005-04-21 10:30:00,6.75,6.83,6.74,6.79,210400.0,6.75,6.83,6.74,6.79,210400.0
2005-04-21 11:00:00,6.79,6.8,6.75,6.78,218000.0,6.79,6.8,6.75,6.78,218000.0
2005-04-21 11:30:00,6.78,6.86,6.78,6.83,170800.0,6.78,6.86,6.78,6.83,170800.0
2005-04-21 12:00:00,6.83,6.87,6.8,6.87,212000.0,6.83,6.87,6.8,6.87,212000.0
2005-04-21 12:30:00,6.87,6.93,6.86,6.91,434400.0,6.87,6.93,6.86,6.91,434400.0
2005-04-21 13:00:00,6.92,6.95,6.9,6.95,263200.0,6.92,6.95,6.9,6.95,263200.0
2005-04-21 13:30:00,6.94,7.01,6.92,7.01,236000.0,6.94,7.01,6.92,7.01,236000.0
2005-04-21 14:00:00,7.01,7.01,6.97,7.0,201200.0,7.01,7.01,6.97,7.0,201200.0
2005-04-21 14:30:00,7.0,7.0,6.96,6.99,117600.0,7.0,7.0,6.96,6.99,117600.0
2005-04-21 15:00:00,6.99,7.01,6.9,6.99,230000.0,6.99,7.01,6.9,6.99,230000.0
2005-04-21 15:30:00,6.99,7.05,6.99,7.04,562800.0,6.99,7.05,6.99,7.04,562800.0
2005-04-22 09:30:00,7.01,7.07,6.83,6.87,223200.0,7.01,7.07,6.83,6.87,223200.0
2005-04-22 10:00:00,6.86,6.88,6.8,6.86,156800.0,6.86,6.88,6.8,6.86,156800.0
2005-04-22 10:30:00,6.88,6.89,6.83,6.88,182000.0,6.88,6.89,6.83,6.88,182000.0
2005-04-22 11:00:00,6.88,7.03,6.88,6.98,171600.0,6.88,7.03,6.88,6.98,171600.0
2005-04-22 11:30:00,6.98,6.98,6.9,6.92,139200.0,6.98,6.98,6.9,6.92,139200.0
2005-04-22 12:00:00,6.92,7.0,6.9,6.96,129200.0,6.92,7.0,6.9,6.96,129200.0
2005-04-22 12:30:00,6.97,7.01,6.93,6.99,143200.0,6.97,7.01,6.93,6.99,143200.0
2005-04-22 13:00:00,6.99,6.99,6.95,6.98,137600.0,6.99,6.99,6.95,6.98,137600.0
2005-04-22 13:30:00,6.98,7.02,6.98,7.02,145200.0,6.98,7.02,6.98,7.02,145200.0
2005-04-22 14:00:00,7.02,7.02,6.93,6.99,145200.0,7.02,7.02,6.93,6.99,145200.0
2005-04-22 14:30:00,6.99,6.99,6.88,6.98,270800.0,6.99,6.99,6.88,6.98,270800.0
2005-04-22 15:00:00,6.97,7.01,6.84,6.84,271200.0,6.97,7.01,6.84,6.84,271200.0
2005-04-22 15:30:00,6.82,7.0,6.82,7.0,518000.0,6.82,7.0,6.82,7.0,518000.0
2005-04-25 09:30:00,7.02,7.04,6.97,7.0,188800.0,7.02,7.04,6.97,7.0,188800.0
2005-04-25 10:00:00,7.0,7.07,6.99,7.02,228800.0,7.0,7.07,6.99,7.02,228800.0
2005-04-25 10:30:00,7.03,7.04,6.97,6.97,122800.0,7.03,7.04,6.97,6.97,122800.0
2005-04-25 11:00:00,6.99,7.04,6.97,7.02,95200.0,6.99,7.04,6.97,7.02,95200.0
2005-04-25 11:30:00,7.03,7.06,7.02,7.04,240800.0,7.03,7.06,7.02,7.04,240800.0
2005-04-25 12:00:00,7.05,7.09,7.03,7.06,142000.0,7.05,7.09,7.03,7.06,142000.0
2005-04-25 12:30:00,7.06,7.13,7.06,7.13,127600.0,7.06,7.13,7.06,7.13,127600.0
2005-04-25 13:00:00,7.13,7.15,7.11,7.14,268000.0,7.13,7.15,7.11,7.14,268000.0
2005-04-25 13:30:00,7.15,7.18,7.14,7.17,252000.0,7.15,7.18,7.14,7.17,252000.0
2005-04-25 14:00:00,7.16,7.2,7.16,7.2,175600.0,7.16,7.2,7.16,7.2,175600.0
2005-04-25 14:30:00,7.2,7.25,7.18,7.2,316000.0,7.2,7.25,7.18,7.2,316000.0
2005-04-25 15:00:00,7.2,7.21,7.18,7.21,307600.0,7.2,7.21,7.18,7.21,307600.0
2005-04-25 15:30:00,7.21,7.29,7.2,7.26,572800.0,7.21,7.29,7.2,7.26,572800.0
2005-04-26 09:30:00,7.3,7.3,6.25,6.5,2229200.0,7.3,7.3,6.25,6.5,2229200.0
2005-04-26 10:00:00,6.48,6.72,6.44,6.53,2328400.0,6.48,6.72,6.44,6.53,2328400.0
2005-04-26 10:30:00,6.53,6.81,6.53,6.75,1726800.0,6.53,6.81,6.53,6.75,1726800.0
2005-04-26 11:00:00,6.75,6.86,6.75,6.84,1020800.0,6.75,6.86,6.75,6.84,1020800.0
2005-04-26 11:30:00,6.84,6.95,6.83,6.9,563600.0,6.84,6.95,6.83,6.9,563600.0
2005-04-26 12:00:00,6.9,6.92,6.86,6.89,291600.0,6.9,6.92,6.86,6.89,291600.0
2005-04-26 12:30:00,6.88,6.9,6.83,6.88,179200.0,6.88,6.9,6.83,6.88,179200.0
2005-04-26 13:00:00,6.88,6.9,6.8,6.82,180800.0,6.88,6.9,6.8,6.82,180800.0
2005-04-26 13:30:00,6.82,6.89,6.82,6.88,495200.0,6.82,6.89,6.82,6.88,495200.0
2005-04-26 14:00:00,6.88,6.88,6.85,6.87,284800.0,6.88,6.88,6.85,6.87,284800.0
2005-04-26 14:30:00,6.87,6.94,6.75,6.77,335600.0,6.87,6.94,6.75,6.77,335600.0
2005-04-26 15:00:00,6.77,6.87,6.77,6.78,363200.0,6.77,6.87,6.77,6.78,363200.0
2005-04-26 15:30:00,6.78,6.8,6.76,6.79,544400.0,6.78,6.8,6.76,6.79,544400.0
2005-04-27 09:30:00,6.79,6.79,6.51,6.69,273200.0,6.79,6.79,6.51,6.69,273200.0
2005-04-27 10:00:00,6.68,6.76,6.63,6.72,705600.0,6.68,6.76,6.63,6.72,705600.0
2005-04-27 10:30:00,6.72,6.83,6.72,6.81,258800.0,6.72,6.83,6.72,6.81,258800.0
2005-04-27 11:00:00,6.83,6.83,6.75,6.79,277600.0,6.83,6.83,6.75,6.79,277600.0
2005-04-27 11:30:00,6.79,6.85,6.78,6.85,158000.0,6.79,6.85,6.78,6.85,158000.0
2005-04-27 12:00:00,6.85,6.9,6.85,6.9,115200.0,6.85,6.9,6.85,6.9,115200.0
2005-04-27 12:30:00,6.9,6.9,6.85,6.89,121200.0,6.9,6.9,6.85,6.89,121200.0
2005-04-27 13:00:00,6.89,6.97,6.89,6.95,152400.0,6.89,6.97,6.89,6.95,152400.0
2005-04-27 13:30:00,6.95,6.98,6.93,6.98,107200.0,6.95,6.98,6.93,6.98,107200.0
2005-04-27 14:00:00,6.98,6.98,6.93,6.96,210800.0,6.98,6.98,6.93,6.96,210800.0
2005-04-27 14:30:00,6.95,6.97,6.92,6.92,154000.0,6.95,6.97,6.92,6.92,154000.0
2005-04-27 15:00:00,6.92,6.95,6.92,6.94,330400.0,6.92,6.95,6.92,6.94,330400.0
2005-04-27 15:30:00,6.94,6.95,6.85,6.91,494000.0,6.94,6.95,6.85,6.91,494000.0
2005-04-28 09:30:00,6.91,6.91,6.83,6.87,92400.0,6.91,6.91,6.83,6.87,92400.0
2005-04-28 10:00:00,6.88,6.9,6.87,6.89,96800.0,6.88,6.9,6.87,6.89,96800.0
2005-04-28 10:30:00,6.89,6.92,6.88,6.9,162400.0,6.89,6.92,6.88,6.9,162400.0
2005-04-28 11:00:00,6.91,6.93,6.9,6.91,58400.0,6.91,6.93,6.9,6.91,58400.0
2005-04-28 11:30:00,6.91,6.91,6.88,6.89,81600.0,6.91,6.91,6.88,6.89,81600.0
2005-04-28 12:00:00,6.89,6.91,6.89,6.91,83200.0,6.89,6.91,6.89,6.91,83200.0
2005-04-28 12:30:00,6.91,6.91,6.9,6.9,57600.0,6.91,6.91,6.9,6.9,57600.0
2005-04-28 13:00:00,6.9,6.92,6.89,6.89,59600.0,6.9,6.92,6.89,6.89,59600.0
2005-04-28 13:30:00,6.89,6.96,6.89,6.95,111600.0,6.89,6.96,6.89,6.95,111600.0
2005-04-28 14:00:00,6.95,6.95,6.89,6.92,100800.0,6.95,6.95,6.89,6.92,100800.0
2005-04-28 14:30:00,6.92,6.94,6.9,6.93,82400.0,6.92,6.94,6.9,6.93,82400.0
2005-04-28 15:00:00,6.93,6.94,6.9,6.92,108000.0,6.93,6.94,6.9,6.92,108000.0
2005-04-28 15:30:00,6.92,6.93,6.86,6.86,226400.0,6.92,6.93,6.86,6.86,226400.0
2005-04-29 09:30:00,6.89,6.92,6.88,6.89,74400.0,6.89,6.92,6.88,6.89,74400.0
2005-04-29 10:00:00,6.91,6.93,6.88,6.92,102000.0,6.91,6.93,6.88,6.92,102000.0
2005-04-29 10:30:00,6.94,6.94,6.88,6.9,98000.0,6.94,6.94,6.88,6.9,98000.0
2005-04-29 11:00:00,6.91,6.91,6.87,6.88,160400.0,6.91,6.91,6.87,6.88,160400.0
2005-04-29 11:30:00,6.9,6.9,6.86,6.87,266800.0,6.9,6.9,6.86,6.87,266800.0
2005-04-29 12:00:00,6.87,6.89,6.86,6.89,152800.0,6.87,6.89,6.86,6.89,152800.0
2005-04-29 12:30:00,6.89,6.9,6.88,6.89,50400.0,6.89,6.9,6.88,6.89,50400.0
2005-04-29 13:00:00,6.89,6.92,6.88,6.9,125200.0,6.89,6.92,6.88,6.9,125200.0
2005-04-29 13:30:00,6.89,6.94,6.89,6.94,60800.0,6.89,6.94,6.89,6.94,60800.0
2005-04-29 14:00:00,6.95,6.95,6.88,6.95,88800.0,6.95,6.95,6.88,6.95,88800.0
2005-04-29 14:30:00,6.95,7.06,6.95,7.04,85200.0,6.95,7.06,6.95,7.04,85200.0
2005-04-29 15:00:00,7.04,7.04,6.95,6.97,77200.0,7.04,7.04,6.95,6.97,77200.0
2005-04-29 15:30:00,6.97,7.0,6.95,6.96,226400.0,6.97,7.0,6.95,6.96,226400.0
2005-05-02 09:30:00,7.09,7.13,7.06,7.08,207200.0,7.09,7.13,7.06,7.08,207200.0
2005-05-02 10:00:00,7.08,7.09,7.06,7.09,291600.0,7.08,7.09,7.06,7.09,291600.0
2005-05-02 10:30:00,7.09,7.17,7.08,7.14,294000.0,7.09,7.17,7.08,7.14,294000.0
2005-05-02 11:00:00,7.14,7.15,7.14,7.14,124400.0,7.14,7.15,7.14,7.14,124400.0
2005-05-02 11:30:00,7.14,7.14,7.1,7.1,99600.0,7.14,7.14,7.1,7.1,99600.0
2005-05-02 12:00:00,7.1,7.11,7.1,7.11,66000.0,7.1,7.11,7.1,7.11,66000.0
2005-05-02 12:30:00,7.11,7.11,7.09,7.11,45600.0,7.11,7.11,7.09,7.11,45600.0
2005-05-02 13:00:00,7.1,7.1,7.09,7.09,37600.0,7.1,7.1,7.09,7.09,37600.0
2005-05-02 13:30:00,7.09,7.12,7.09,7.12,100800.0,7.09,7.12,7.09,7.12,100800.0
2005-05-02 14:00:00,7.12,7.12,7.06,7.1,93600.0,7.12,7.12,7.06,7.1,93600.0
2005-05-02 14:30:00,7.1,7.11,7.1,7.11,76800.0,7.1,7.11,7.1,7.11,76800.0
2005-05-02 15:00:00,7.11,7.14,7.1,7.14,110400.0,7.11,7.14,7.1,7.14,110400.0
2005-05-02 15:30:00,7.14,7.17,7.13,7.17,158000.0,7.14,7.17,7.13,7.17,158000.0
2005-05-03 09:30:00,7.13,7.18,7.12,7.17,140000.0,7.13,7.18,7.12,7.17,140000.0
2005-05-03 10:00:00,7.17,7.18,7.14,7.14,79600.0,7.17,7.18,7.14,7.14,79600.0
2005-05-03 10:30:00,7.15,7.18,7.15,7.15,52400.0,7.15,7.18,7.15,7.15,52400.0
2005-05-03 11:00:00,7.15,7.19,7.14,7.18,38400.0,7.15,7.19,7.14,7.18,38400.0
2005-05-03 11:30:00,7.17,7.17,7.14,7.14,35600.0,7.17,7.17,7.14,7.14,35600.0
2005-05-03 12:00:00,7.14,7.17,7.14,7.14,189600.0,7.14,7.17,7.14,7.14,189600.0
2005-05-03 12:30:00,7.14,7.15,7.13,7.14,30400.0,7.14,7.15,7.13,7.14,30400.0
2005-05-03 13:00:00,7.14,7.14,7.13,7.14,45200.0,7.14,7.14,7.13,7.14,45200.0
2005-05-03 13:30:00,7.14,7.19,7.13,7.19,128000.0,7.14,7.19,7.13,7.19,128000.0
2005-05-03 14:00:00,7.18,7.18,7.11,7.14,79600.0,7.18,7.18,7.11,7.14,79600.0
2005-05-03 14:30:00,7.14,7.22,7.14,7.16,198800.0,7.14,7.22,7.14,7.16,198800.0
2005-05-03 15:00:00,7.17,7.17,7.1,7.13,176400.0,7.17,7.17,7.1,7.13,176400.0
2005-05-03 15:30:00,7.13,7.13,7.05,7.09,143200.0,7.13,7.13,7.05,7.09,143200.0
2005-05-04 09:30:00,7.12,7.18,7.11,7.18,59200.0,7.12,7.18,7.11,7.18,59200.0
2005-05-04 10:00:00,7.18,7.25,7.17,7.25,64400.0,7.18,7.25,7.17,7.25,64400.0
2005-05-04 10:30:00,7.24,7.35,7.24,7.26,254800.0,7.24,7.35,7.24,7.26,254800.0
2005-05-04 11:00:00,7.26,7.28,7.23,7.25,220800.0,7.26,7.28,7.23,7.25,220800.0
2005-05-04 11:30:00,7.25,7.29,7.23,7.29,197200.0,7.25,7.29,7.23,7.29,197200.0
2005-05-04 12:00:00,7.29,7.29,7.25,7.26,78800.0,7.29,7.29,7.25,7.26,78800.0
2005-05-04 12:30:00,7.26,7.27,7.26,7.27,111600.0,7.26,7.27,7.26,7.27,111600.0
2005-05-04 13:00:00,7.27,7.28,7.26,7.28,168000.0,7.27,7.28,7.26,7.28,168000.0
2005-05-04 13:30:00,7.28,7.31,7.27,7.3,74800.0,7.28,7.31,7.27,7.3,74800.0
2005-05-04 14:00:00,7.28,7.34,7.28,7.34,74000.0,7.28,7.34,7.28,7.34,74000.0
2005-05-04 14:30:00,7.33,7.34,7.31,7.33,67200.0,7.33,7.34,7.31,7.33,67200.0
2005-05-04 15:00:00,7.33,7.35,7.32,7.33,106400.0,7.33,7.35,7.32,7.33,106400.0
2005-05-04 15:30:00,7.33,7.36,7.33,7.34,172000.0,7.33,7.36,7.33,7.34,172000.0
2005-05-05 09:30:00,7.37,7.39,7.28,7.36,173200.0,7.37,7.39,7.28,7.36,173200.0
2005-05-05 10:00:00,7.36,7.4,7.35,7.4,117600.0,7.36,7.4,7.35,7.4,117600.0
2005-05-05 10:30:00,7.39,7.39,7.3,7.34,95200.0,7.39,7.39,7.3,7.34,95200.0
2005-05-05 11:00:00,7.34,7.35,7.33,7.33,38000.0,7.34,7.35,7.33,7.33,38000.0
2005-05-05 11:30:00,7.33,7.34,7.33,7.34,27600.0,7.33,7.34,7.33,7.34,27600.0
2005-05-05 12:00:00,7.34,7.34,7.32,7.33,27600.0,7.34,7.34,7.32,7.33,27600.0
2005-05-05 12:30:00,7.33,7.33,7.25,7.28,150800.0,7.33,7.33,7.25,7.28,150800.0
2005-05-05 13:00:00,7.26,7.3,7.26,7.29,93600.0,7.26,7.3,7.26,7.29,93600.0
2005-05-05 13:30:00,7.31,7.33,7.28,7.3,45200.0,7.31,7.33,7.28,7.3,45200.0
2005-05-05 14:00:00,7.28,7.32,7.28,7.3,25200.0,7.28,7.32,7.28,7.3,25200.0
2005-05-05 14:30:00,7.29,7.31,7.29,7.29,32000.0,7.29,7.31,7.29,7.29,32000.0
2005-05-05 15:00:00,7.29,7.31,7.27,7.28,60800.0,7.29,7.31,7.27,7.28,60800.0
2005-05-05 15:30:00,7.28,7.33,7.28,7.29,123200.0,7.28,7.33,7.28,7.29,123200.0
2005-05-06 09:30:00,7.34,7.39,7.31,7.31,66000.0,7.34,7.39,7.31,7.31,66000.0
2005-05-06 10:00:00,7.32,7.37,7.3,7.31,193200.0,7.32,7.37,7.3,7.31,193200.0
2005-05-06 10:30:00,7.31,7.34,7.3,7.33,110000.0,7.31,7.34,7.3,7.33,110000.0
2005-05-06 11:00:00,7.34,7.34,7.3,7.32,62000.0,7.34,7.34,7.3,7.32,62000.0
2005-05-06 11:30:00,7.32,7.34,7.3,7.3,28000.0,7.32,7.34,7.3,7.3,28000.0
2005-05-06 12:00:00,7.3,7.31,7.3,7.3,41200.0,7.3,7.31,7.3,7.3,41200.0
2005-05-06 12:30:00,7.3,7.34,7.3,7.33,41600.0,7.3,7.34,7.3,7.33,41600.0
2005-05-06 13:00:00,7.33,7.4,7.33,7.4,57200.0,7.33,7.4,7.33,7.4,57200.0
2005-05-06 13:30:00,7.39,7.42,7.34,7.34,34400.0,7.39,7.42,7.34,7.34,34400.0
2005-05-06 14:00:00,7.34,7.42,7.34,7.39,28400.0,7.34,7.42,7.34,7.39,28400.0
2005-05-06 14:30:00,7.38,7.42,7.37,7.38,78400.0,7.38,7.42,7.37,7.38,78400.0
2005-05-06 15:00:00,7.39,7.44,7.38,7.43,132000.0,7.39,7.44,7.38,7.43,132000.0
2005-05-06 15:30:00,7.43,7.43,7.38,7.39,108800.0,7.43,7.43,7.38,7.39,108800.0
2005-05-09 09:30:00,7.4,7.4,7.33,7.34,54400.0,7.4,7.4,7.33,7.34,54400.0
2005-05-09 10:00:00,7.35,7.38,7.3,7.36,127600.0,7.35,7.38,7.3,7.36,127600.0
2005-05-09 10:30:00,7.35,7.39,7.34,7.38,76800.0,7.35,7.39,7.34,7.38,76800.0
2005-05-09 11:00:00,7.38,7.43,7.37,7.43,182000.0,7.38,7.43,7.37,7.43,182000.0
2005-05-09 11:30:00,7.43,7.46,7.43,7.46,54000.0,7.43,7.46,7.43,7.46,54000.0
2005-05-09 12:00:00,7.47,7.48,7.45,7.48,72000.0,7.47,7.48,7.45,7.48,72000.0
2005-05-09 12:30:00,7.48,7.51,7.48,7.51,73600.0,7.48,7.51,7.48,7.51,73600.0
2005-05-09 13:00:00,7.51,7.51,7.48,7.49,94800.0,7.51,7.51,7.48,7.49,94800.0
2005-05-09 13:30:00,7.5,7.61,7.5,7.59,141600.0,7.5,7.61,7.5,7.59,141600.0
2005-05-09 14:00:00,7.59,7.6,7.57,7.57,89200.0,7.59,7.6,7.57,7.57,89200.0
2005-05-09 14:30:00,7.57,7.57,7.55,7.56,60800.0,7.57,7.57,7.55,7.56,60800.0
2005-05-09 15:00:00,7.56,7.56,7.52,7.54,69200.0,7.56,7.56,7.52,7.54,69200.0
2005-05-09 15:30:00,7.54,7.56,7.53,7.54,232800.0,7.54,7.56,7.53,7.54,232800.0
2005-05-10 09:30:00,7.54,7.54,7.42,7.47,72400.0,7.54,7.54,7.42,7.47,72400.0
2005-05-10 10:00:00,7.47,7.5,7.44,7.48,133200.0,7.47,7.5,7.44,7.48,133200.0
2005-05-10 10:30:00,7.48,7.5,7.47,7.48,45600.0,7.48,7.5,7.47,7.48,45600.0
2005-05-10 11:00:00,7.48,7.54,7.48,7.53,144400.0,7.48,7.54,7.48,7.53,144400.0
2005-05-10 11:30:00,7.53,7.53,7.5,7.5,120000.0,7.53,7.53,7.5,7.5,120000.0
2005-05-10 12:00:00,7.5,7.53,7.5,7.5,74800.0,7.5,7.53,7.5,7.5,74800.0
2005-05-10 12:30:00,7.5,7.51,7.49,7.5,46800.0,7.5,7.51,7.49,7.5,46800.0
2005-05-10 13:00:00,7.5,7.51,7.49,7.51,53600.0,7.5,7.51,7.49,7.51,53600.0
2005-05-10 13:30:00,7.51,7.54,7.5,7.5,34800.0,7.51,7.54,7.5,7.5,34800.0
2005-05-10 14:00:00,7.5,7.5,7.47,7.49,74800.0,7.5,7.5,7.47,7.49,74800.0
2005-05-10 14:30:00,7.49,7.49,7.44,7.44,50000.0,7.49,7.49,7.44,7.44,50000.0
2005-05-10 15:00:00,7.44,7.44,7.42,7.43,93600.0,7.44,7.44,7.42,7.43,93600.0
2005-05-10 15:30:00,7.43,7.44,7.4,7.41,173200.0,7.43,7.44,7.4,7.41,173200.0
2005-05-11 09:30:00,7.46,7.46,7.35,7.35,131200.0,7.46,7.46,7.35,7.35,131200.0
2005-05-11 10:00:00,7.35,7.35,7.29,7.31,156400.0,7.35,7.35,7.29,7.31,156400.0
2005-05-11 10:30:00,7.31,7.34,7.28,7.3,119200.0,7.31,7.34,7.28,7.3,119200.0
2005-05-11 11:00:00,7.29,7.33,7.27,7.29,76000.0,7.29,7.33,7.27,7.29,76000.0
2005-05-11 11:30:00,7.28,7.3,7.28,7.29,131600.0,7.28,7.3,7.28,7.29,131600.0
2005-05-11 12:00:00,7.29,7.36,7.27,7.32,110000.0,7.29,7.36,7.27,7.32,110000.0
2005-05-11 12:30:00,7.32,7.32,7.29,7.3,37200.0,7.32,7.32,7.29,7.3,37200.0
2005-05-11 13:00:00,7.3,7.33,7.3,7.3,50000.0,7.3,7.33,7.3,7.3,50000.0
2005-05-11 13:30:00,7.3,7.3,7.26,7.27,69600.0,7.3,7.3,7.26,7.27,69600.0
2005-05-11 14:00:00,7.27,7.34,7.26,7.33,143200.0,7.27,7.34,7.26,7.33,143200.0
2005-05-11 14:30:00,7.32,7.33,7.31,7.32,76000.0,7.32,7.33,7.31,7.32,76000.0
2005-05-11 15:00:00,7.32,7.36,7.3,7.36,88000.0,7.32,7.36,7.3,7.36,88000.0
2005-05-11 15:30:00,7.36,7.39,7.32,7.34,194400.0,7.36,7.39,7.32,7.34,194400.0
2005-05-12 09:30:00,7.38,7.42,7.34,7.37,80400.0,7.38,7.42,7.34,7.37,80400.0
2005-05-12 10:00:00,7.38,7.39,7.34,7.36,121600.0,7.38,7.39,7.34,7.36,121600.0
2005-05-12 10:30:00,7.36,7.37,7.29,7.31,93600.0,7.36,7.37,7.29,7.31,93600.0
2005-05-12 11:00:00,7.31,7.36,7.3,7.35,41200.0,7.31,7.36,7.3,7.35,41200.0
2005-05-12 11:30:00,7.35,7.36,7.34,7.36,49200.0,7.35,7.36,7.34,7.36,49200.0
2005-05-12 12:00:00,7.35,7.37,7.34,7.36,53200.0,7.35,7.37,7.34,7.36,53200.0
2005-05-12 12:30:00,7.37,7.37,7.32,7.37,38800.0,7.37,7.37,7.32,7.37,38800.0
2005-05-12 13:00:00,7.37,7.4,7.36,7.4,80000.0,7.37,7.4,7.36,7.4,80000.0
2005-05-12 13:30:00,7.39,7.39,7.36,7.37,106000.0,7.39,7.39,7.36,7.37,106000.0
2005-05-12 14:00:00,7.37,7.39,7.35,7.35,97600.0,7.37,7.39,7.35,7.35,97600.0
2005-05-12 14:30:00,7.35,7.39,7.35,7.36,147600.0,7.35,7.39,7.35,7.36,147600.0
2005-05-12 15:00:00,7.36,7.38,7.32,7.32,228800.0,7.36,7.38,7.32,7.32,228800.0
2005-05-12 15:30:00,7.32,7.33,7.27,7.27,194000.0,7.32,7.33,7.27,7.27,194000.0
2005-05-13 09:30:00,7.26,7.27,7.17,7.17,71600.0,7.26,7.27,7.17,7.17,71600.0
2005-05-13 10:00:00,7.17,7.24,7.15,7.16,98000.0,7.17,7.24,7.15,7.16,98000.0
2005-05-13 10:30:00,7.16,7.19,7.14,7.19,86800.0,7.16,7.19,7.14,7.19,86800.0
2005-05-13 11:00:00,7.2,7.22,7.18,7.21,52800.0,7.2,7.22,7.18,7.21,52800.0
2005-05-13 11:30:00,7.21,7.29,7.2,7.26,72400.0,7.21,7.29,7.2,7.26,72400.0
2005-05-13 12:00:00,7.25,7.27,7.22,7.26,17200.0,7.25,7.27,7.22,7.26,17200.0
2005-05-13 12:30:00,7.26,7.26,7.22,7.22,24800.0,7.26,7.26,7.22,7.22,24800.0
2005-05-13 13:00:00,7.22,7.26,7.21,7.21,74800.0,7.22,7.26,7.21,7.21,74800.0
2005-05-13 13:30:00,7.21,7.27,7.21,7.22,126000.0,7.21,7.27,7.21,7.22,126000.0
2005-05-13 14:00:00,7.21,7.22,7.16,7.16,53200.0,7.21,7.22,7.16,7.16,53200.0
2005-05-13 14:30:00,7.16,7.16,7.03,7.08,182800.0,7.16,7.16,7.03,7.08,182800.0
2005-05-13 15:00:00,7.08,7.18,7.06,7.17,57200.0,7.08,7.18,7.06,7.17,57200.0
2005-05-13 15:30:00,7.17,7.17,7.1,7.14,102800.0,7.17,7.17,7.1,7.14,102800.0
2005-05-16 09:30:00,7.15,7.22,7.1,7.19,66000.0,7.15,7.22,7.1,7.19,66000.0
2005-05-16 10:00:00,7.19,7.23,7.17,7.21,74400.0,7.19,7.23,7.17,7.21,74400.0
2005-05-16 10:30:00,7.21,7.31,7.19,7.31,169200.0,7.21,7.31,7.19,7.31,169200.0
2005-05-16 11:00:00,7.31,7.36,7.31,7.33,56400.0,7.31,7.36,7.31,7.33,56400.0
2005-05-16 11:30:00,7.33,7.33,7.27,7.28,46400.0,7.33,7.33,7.27,7.28,46400.0
2005-05-16 12:00:00,7.28,7.3,7.28,7.29,38800.0,7.28,7.3,7.28,7.29,38800.0
2005-05-16 12:30:00,7.29,7.29,7.25,7.26,48000.0,7.29,7.29,7.25,7.26,48000.0
2005-05-16 13:00:00,7.27,7.29,7.24,7.27,52800.0,7.27,7.29,7.24,7.27,52800.0
2005-05-16 13:30:00,7.27,7.29,7.26,7.28,51200.0,7.27,7.29,7.26,7.28,51200.0
2005-05-16 14:00:00,7.28,7.29,7.26,7.27,46000.0,7.28,7.29,7.26,7.27,46000.0
2005-05-16 14:30:00,7.26,7.27,7.25,7.25,130400.0,7.26,7.27,7.25,7.25,130400.0
2005-05-16 15:00:00,7.25,7.3,7.25,7.28,87600.0,7.25,7.3,7.25,7.28,87600.0
2005-05-16 15:30:00,7.28,7.34,7.28,7.33,95600.0,7.28,7.34,7.28,7.33,95600.0
2005-05-17 09:30:00,7.33,7.38,7.3,7.3,52000.0,7.33,7.38,7.3,7.3,52000.0
2005-05-17 10:00:00,7.3,7.31,7.26,7.28,92400.0,7.3,7.31,7.26,7.28,92400.0
2005-05-17 10:30:00,7.28,7.3,7.26,7.26,32400.0,7.28,7.3,7.26,7.26,32400.0
2005-05-17 11:00:00,7.27,7.28,7.24,7.27,26000.0,7.27,7.28,7.24,7.27,26000.0
2005-05-17 11:30:00,7.26,7.3,7.25,7.27,38400.0,7.26,7.3,7.25,7.27,38400.0
2005-05-17 12:00:00,7.26,7.26,7.25,7.26,42000.0,7.26,7.26,7.25,7.26,42000.0
2005-05-17 12:30:00,7.27,7.27,7.25,7.26,9600.0,7.27,7.27,7.25,7.26,9600.0
2005-05-17 13:00:00,7.26,7.31,7.26,7.31,9200.0,7.26,7.31,7.26,7.31,9200.0
2005-05-17 13:30:00,7.31,7.33,7.29,7.29,18400.0,7.31,7.33,7.29,7.29,18400.0
2005-05-17 14:00:00,7.29,7.36,7.29,7.34,22000.0,7.29,7.36,7.29,7.34,22000.0
2005-05-17 14:30:00,7.34,7.45,7.34,7.42,63200.0,7.34,7.45,7.34,7.42,63200.0
2005-05-17 15:00:00,7.43,7.49,7.43,7.49,235200.0,7.43,7.49,7.43,7.49,235200.0
2005-05-17 15:30:00,7.49,7.5,7.47,7.5,147200.0,7.49,7.5,7.47,7.5,147200.0
2005-05-18 09:30:00,7.54,7.73,7.54,7.67,260800.0,7.54,7.73,7.54,7.67,260800.0
2005-05-18 10:00:00,7.67,7.69,7.6,7.61,100400.0,7.67,7.69,7.6,7.61,100400.0
2005-05-18 10:30:00,7.63,7.64,7.62,7.64,137200.0,7.63,7.64,7.62,7.64,137200.0
2005-05-18 11:00:00,7.63,7.68,7.63,7.66,70800.0,7.63,7.68,7.63,7.66,70800.0
2005-05-18 11:30:00,7.66,7.75,7.66,7.74,329600.0,7.66,7.75,7.66,7.74,329600.0
2005-05-18 12:00:00,7.73,7.75,7.7,7.75,90400.0,7.73,7.75,7.7,7.75,90400.0
2005-05-18 12:30:00,7.75,7.75,7.71,7.73,22000.0,7.75,7.75,7.71,7.73,22000.0
2005-05-18 13:00:00,7.73,7.73,7.67,7.69,47600.0,7.73,7.73,7.67,7.69,47600.0
2005-05-18 13:30:00,7.69,7.71,7.69,7.71,48000.0,7.69,7.71,7.69,7.71,48000.0
2005-05-18 14:00:00,7.7,7.71,7.68,7.68,91600.0,7.7,7.71,7.68,7.68,91600.0
2005-05-18 14:30:00,7.68,7.7,7.64,7.7,154400.0,7.68,7.7,7.64,7.7,154400.0
2005-05-18 15:00:00,7.7,7.7,7.68,7.69,325200.0,7.7,7.7,7.68,7.69,325200.0
2005-05-18 15:30:00,7.69,7.74,7.68,7.73,262400.0,7.69,7.74,7.68,7.73,262400.0
2005-05-19 09:30:00,7.75,7.76,7.69,7.75,166800.0,7.75,7.76,7.69,7.75,166800.0
2005-05-19 10:00:00,7.75,7.8,7.72,7.79,126400.0,7.75,7.8,7.72,7.79,126400.0
2005-05-19 10:30:00,7.79,7.87,7.76,7.85,90400.0,7.79,7.87,7.76,7.85,90400.0
2005-05-19 11:00:00,7.85,7.86,7.83,7.83,101200.0,7.85,7.86,7.83,7.83,101200.0
2005-05-19 11:30:00,7.83,7.92,7.83,7.91,353600.0,7.83,7.92,7.83,7.91,353600.0
2005-05-19 12:00:00,7.91,7.91,7.86,7.86,205600.0,7.91,7.91,7.86,7.86,205600.0
2005-05-19 12:30:00,7.86,7.87,7.85,7.87,60800.0,7.86,7.87,7.85,7.87,60800.0
2005-05-19 13:00:00,7.87,7.88,7.84,7.84,140800.0,7.87,7.88,7.84,7.84,140800.0
2005-05-19 13:30:00,7.84,7.84,7.76,7.76,42400.0,7.84,7.84,7.76,7.76,42400.0
2005-05-19 14:00:00,7.76,7.76,7.72,7.74,90800.0,7.76,7.76,7.72,7.74,90800.0
2005-05-19 14:30:00,7.74,7.76,7.69,7.75,53600.0,7.74,7.76,7.69,7.75,53600.0
2005-05-19 15:00:00,7.75,7.85,7.75,7.79,97200.0,7.75,7.85,7.75,7.79,97200.0
2005-05-19 15:30:00,7.79,7.85,7.79,7.83,100800.0,7.79,7.85,7.79,7.83,100800.0
2005-05-20 09:30:00,7.85,7.85,7.79,7.83,55200.0,7.85,7.85,7.79,7.83,55200.0
2005-05-20 10:00:00,7.83,7.84,7.81,7.84,53200.0,7.83,7.84,7.81,7.84,53200.0
2005-05-20 10:30:00,7.84,7.86,7.81,7.85,102400.0,7.84,7.86,7.81,7.85,102400.0
2005-05-20 11:00:00,7.85,7.89,7.85,7.86,122800.0,7.85,7.89,7.85,7.86,122800.0
2005-05-20 11:30:00,7.86,7.88,7.83,7.83,92000.0,7.86,7.88,7.83,7.83,92000.0
2005-05-20 12:00:00,7.83,7.91,7.81,7.91,89200.0,7.83,7.91,7.81,7.91,89200.0
2005-05-20 12:30:00,7.91,7.91,7.87,7.91,81600.0,7.91,7.91,7.87,7.91,81600.0
2005-05-20 13:00:00,7.93,7.93,7.9,7.91,57600.0,7.93,7.93,7.9,7.91,57600.0
2005-05-20 13:30:00,7.91,7.91,7.9,7.91,55600.0,7.91,7.91,7.9,7.91,55600.0
2005-05-20 14:00:00,7.92,7.94,7.92,7.94,71600.0,7.92,7.94,7.92,7.94,71600.0
2005-05-20 14:30:00,7.94,7.95,7.9,7.92,67200.0,7.94,7.95,7.9,7.92,67200.0
2005-05-20 15:00:00,7.91,7.92,7.85,7.88,188000.0,7.91,7.92,7.85,7.88,188000.0
2005-05-20 15:30:00,7.88,7.89,7.81,7.85,358000.0,7.88,7.89,7.81,7.85,358000.0
2005-05-23 09:30:00,7.93,7.96,7.87,7.87,141600.0,7.93,7.96,7.87,7.87,141600.0
2005-05-23 10:00:00,7.87,7.92,7.87,7.88,73200.0,7.87,7.92,7.87,7.88,73200.0
2005-05-23 10:30:00,7.88,7.94,7.88,7.93,116000.0,7.88,7.94,7.88,7.93,116000.0
2005-05-23 11:00:00,7.93,7.94,7.9,7.92,91600.0,7.93,7.94,7.9,7.92,91600.0
2005-05-23 11:30:00,7.92,7.94,7.89,7.9,128000.0,7.92,7.94,7.89,7.9,128000.0
2005-05-23 12:00:00,7.9,7.91,7.85,7.91,134400.0,7.9,7.91,7.85,7.91,134400.0
2005-05-23 12:30:00,7.9,7.9,7.85,7.86,164400.0,7.9,7.9,7.85,7.86,164400.0
2005-05-23 13:00:00,7.87,7.87,7.85,7.86,103200.0,7.87,7.87,7.85,7.86,103200.0
2005-05-23 13:30:00,7.86,7.87,7.83,7.85,135200.0,7.86,7.87,7.83,7.85,135200.0
2005-05-23 14:00:00,7.86,7.88,7.82,7.82,126800.0,7.86,7.88,7.82,7.82,126800.0
2005-05-23 14:30:00,7.83,7.85,7.8,7.8,140800.0,7.83,7.85,7.8,7.8,140800.0
2005-05-23 15:00:00,7.79,7.82,7.73,7.73,138400.0,7.79,7.82,7.73,7.73,138400.0
2005-05-23 15:30:00,7.73,7.81,7.73,7.78,349200.0,7.73,7.81,7.73,7.78,349200.0
2005-05-24 09:30:00,7.8,7.86,7.78,7.81,132000.0,7.8,7.86,7.78,7.81,132000.0
2005-05-24 10:00:00,7.81,7.86,7.78,7.84,190800.0,7.81,7.86,7.78,7.84,190800.0
2005-05-24 10:30:00,7.84,7.86,7.84,7.85,39200.0,7.84,7.86,7.84,7.85,39200.0
2005-05-24 11:00:00,7.85,7.85,7.81,7.83,64800.0,7.85,7.85,7.81,7.83,64800.0
2005-05-24 11:30:00,7.82,7.87,7.81,7.85,62800.0,7.82,7.87,7.81,7.85,62800.0
2005-05-24 12:00:00,7.85,7.88,7.85,7.87,132000.0,7.85,7.88,7.85,7.87,132000.0
2005-05-24 12:30:00,7.88,7.89,7.86,7.89,108000.0,7.88,7.89,7.86,7.89,108000.0
2005-05-24 13:00:00,7.89,7.9,7.87,7.89,62800.0,7.89,7.9,7.87,7.89,62800.0
2005-05-24 13:30:00,7.89,7.91,7.87,7.9,39600.0,7.89,7.91,7.87,7.9,39600.0
2005-05-24 14:00:00,7.9,7.92,7.9,7.91,54000.0,7.9,7.92,7.9,7.91,54000.0
2005-05-24 14:30:00,7.91,7.91,7.88,7.91,43200.0,7.91,7.91,7.88,7.91,43200.0
2005-05-24 15:00:00,7.91,7.98,7.91,7.95,145600.0,7.91,7.98,7.91,7.95,145600.0
2005-05-24 15:30:00,7.96,8.0,7.95,7.98,187600.0,7.96,8.0,7.95,7.98,187600.0
2005-05-25 09:30:00,7.98,7.98,7.85,7.9,106800.0,7.98,7.98,7.85,7.9,106800.0
2005-05-25 10:00:00,7.88,7.93,7.88,7.91,98000.0,7.88,7.93,7.88,7.91,98000.0
2005-05-25 10:30:00,7.92,7.95,7.91,7.92,140000.0,7.92,7.95,7.91,7.92,140000.0
2005-05-25 11:00:00,7.93,7.96,7.92,7.95,85600.0,7.93,7.96,7.92,7.95,85600.0
2005-05-25 11:30:00,7.95,7.95,7.91,7.95,46000.0,7.95,7.95,7.91,7.95,46000.0
2005-05-25 12:00:00,7.95,7.95,7.92,7.94,42400.0,7.95,7.95,7.92,7.94,42400.0
2005-05-25 12:30:00,7.93,7.93,7.91,7.93,64400.0,7.93,7.93,7.91,7.93,64400.0
2005-05-25 13:00:00,7.93,7.94,7.93,7.94,49600.0,7.93,7.94,7.93,7.94,49600.0
2005-05-25 13:30:00,7.93,7.93,7.88,7.91,60800.0,7.93,7.93,7.88,7.91,60800.0
2005-05-25 14:00:00,7.9,7.91,7.88,7.91,59600.0,7.9,7.91,7.88,7.91,59600.0
2005-05-25 14:30:00,7.91,7.96,7.9,7.96,66400.0,7.91,7.96,7.9,7.96,66400.0
2005-05-25 15:00:00,7.96,7.98,7.95,7.96,58400.0,7.96,7.98,7.95,7.96,58400.0
2005-05-25 15:30:00,7.95,7.98,7.94,7.96,208400.0,7.95,7.98,7.94,7.96,208400.0
2005-05-26 09:30:00,7.95,7.99,7.93,7.99,61600.0,7.95,7.99,7.93,7.99,61600.0
2005-05-26 10:00:00,7.99,8.11,7.99,8.1,125600.0,7.99,8.11,7.99,8.1,125600.0
2005-05-26 10:30:00,8.1,8.13,8.09,8.11,120800.0,8.1,8.13,8.09,8.11,120800.0
2005-05-26 11:00:00,8.11,8.13,8.09,8.12,98400.0,8.11,8.13,8.09,8.12,98400.0
2005-05-26 11:30:00,8.12,8.13,8.11,8.13,71200.0,8.12,8.13,8.11,8.13,71200.0
2005-05-26 12:00:00,8.13,8.14,8.1,8.12,56800.0,8.13,8.14,8.1,8.12,56800.0
2005-05-26 12:30:00,8.12,8.12,8.11,8.12,23600.0,8.12,8.12,8.11,8.12,23600.0
2005-05-26 13:00:00,8.12,8.12,8.09,8.09,33600.0,8.12,8.12,8.09,8.09,33600.0
2005-05-26 13:30:00,8.09,8.1,8.08,8.08,31200.0,8.09,8.1,8.08,8.08,31200.0
2005-05-26 14:00:00,8.09,8.1,8.08,8.1,36400.0,8.09,8.1,8.08,8.1,36400.0
2005-05-26 14:30:00,8.1,8.11,8.09,8.1,30000.0,8.1,8.11,8.09,8.1,30000.0
2005-05-26 15:00:00,8.1,8.14,8.09,8.14,64800.0,8.1,8.14,8.09,8.14,64800.0
2005-05-26 15:30:00,8.14,8.17,8.13,8.15,202000.0,8.14,8.17,8.13,8.15,202000.0
2005-05-27 09:30:00,8.13,8.13,8.04,8.11,102800.0,8.13,8.13,8.04,8.11,102800.0
2005-05-27 10:00:00,8.11,8.13,8.11,8.12,30000.0,8.11,8.13,8.11,8.12,30000.0
2005-05-27 10:30:00,8.11,8.15,8.11,8.15,48800.0,8.11,8.15,8.11,8.15,48800.0
2005-05-27 11:00:00,8.15,8.15,8.13,8.13,32800.0,8.15,8.15,8.13,8.13,32800.0
2005-05-27 11:30:00,8.13,8.14,8.13,8.14,24400.0,8.13,8.14,8.13,8.14,24400.0
2005-05-27 12:00:00,8.13,8.13,8.1,8.12,37600.0,8.13,8.13,8.1,8.12,37600.0
2005-05-27 12:30:00,8.12,8.14,8.11,8.11,16800.0,8.12,8.14,8.11,8.11,16800.0
2005-05-27 13:00:00,8.12,8.18,8.12,8.16,19600.0,8.12,8.18,8.12,8.16,19600.0
2005-05-27 13:30:00,8.15,8.15,8.12,8.13,24400.0,8.15,8.15,8.12,8.13,24400.0
2005-05-27 14:00:00,8.13,8.15,8.12,8.14,20800.0,8.13,8.15,8.12,8.14,20800.0
2005-05-27 14:30:00,8.15,8.15,8.12,8.13,27200.0,8.15,8.15,8.12,8.13,27200.0
2005-05-27 15:00:00,8.14,8.14,8.13,8.13,24800.0,8.14,8.14,8.13,8.13,24800.0
2005-05-27 15:30:00,8.13,8.14,8.12,8.13,68000.0,8.13,8.14,8.12,8.13,68000.0
2005-05-31 09:30:00,8.15,8.15,8.06,8.06,107600.0,8.15,8.15,8.06,8.06,107600.0
2005-05-31 10:00:00,8.06,8.08,8.03,8.06,65200.0,8.06,8.08,8.03,8.06,65200.0
2005-05-31 10:30:00,8.06,8.1,8.02,8.03,79600.0,8.06,8.1,8.02,8.03,79600.0
2005-05-31 11:00:00,8.05,8.07,8.03,8.04,50800.0,8.05,8.07,8.03,8.04,50800.0
2005-05-31 11:30:00,8.04,8.06,8.04,8.05,47600.0,8.04,8.06,8.04,8.05,47600.0
2005-05-31 12:00:00,8.05,8.06,8.03,8.05,52400.0,8.05,8.06,8.03,8.05,52400.0
2005-05-31 12:30:00,8.05,8.06,8.05,8.06,32400.0,8.05,8.06,8.05,8.06,32400.0
2005-05-31 13:00:00,8.05,8.08,8.04,8.04,39600.0,8.05,8.08,8.04,8.04,39600.0
2005-05-31 13:30:00,8.04,8.05,8.04,8.05,255600.0,8.04,8.05,8.04,8.05,255600.0
2005-05-31 14:00:00,8.05,8.05,8.03,8.04,138400.0,8.05,8.05,8.03,8.04,138400.0
2005-05-31 14:30:00,8.04,8.06,8.04,8.06,52400.0,8.04,8.06,8.04,8.06,52400.0
2005-05-31 15:00:00,8.06,8.07,8.04,8.07,75600.0,8.06,8.07,8.04,8.07,75600.0
2005-05-31 15:30:00,8.07,8.08,8.04,8.05,124800.0,8.07,8.08,8.04,8.05,124800.0
2005-06-01 09:30:00,8.08,8.11,8.05,8.06,71200.0,8.08,8.11,8.05,8.06,71200.0
2005-06-01 10:00:00,8.06,8.09,8.05,8.07,165600.0,8.06,8.09,8.05,8.07,165600.0
2005-06-01 10:30:00,8.07,8.07,8.05,8.06,80800.0,8.07,8.07,8.05,8.06,80800.0
2005-06-01 11:00:00,8.06,8.09,8.05,8.08,62800.0,8.06,8.09,8.05,8.08,62800.0
2005-06-01 11:30:00,8.08,8.1,8.08,8.1,68800.0,8.08,8.1,8.08,8.1,68800.0
2005-06-01 12:00:00,8.1,8.1,8.06,8.08,32400.0,8.1,8.1,8.06,8.08,32400.0
2005-06-01 12:30:00,8.08,8.1,8.06,8.1,56800.0,8.08,8.1,8.06,8.1,56800.0
2005-06-01 13:00:00,8.1,8.1,8.08,8.08,64000.0,8.1,8.1,8.08,8.08,64000.0
2005-06-01 13:30:00,8.08,8.1,8.06,8.08,136400.0,8.08,8.1,8.06,8.08,136400.0
2005-06-01 14:00:00,8.08,8.08,8.05,8.06,69200.0,8.08,8.08,8.05,8.06,69200.0
2005-06-01 14:30:00,8.06,8.1,8.03,8.06,103600.0,8.06,8.1,8.03,8.06,103600.0
2005-06-01 15:00:00,8.05,8.06,8.04,8.06,29200.0,8.05,8.06,8.04,8.06,29200.0
2005-06-01 15:30:00,8.06,8.08,8.06,8.08,274800.0,8.06,8.08,8.06,8.08,274800.0
2005-06-02 09:30:00,8.08,8.08,8.0,8.02,140000.0,8.08,8.08,8.0,8.02,140000.0
2005-06-02 10:00:00,8.03,8.03,8.0,8.02,172400.0,8.03,8.03,8.0,8.02,172400.0
2005-06-02 10:30:00,8.02,8.05,8.01,8.03,106000.0,8.02,8.05,8.01,8.03,106000.0
2005-06-02 11:00:00,8.03,8.04,8.0,8.04,59200.0,8.03,8.04,8.0,8.04,59200.0
2005-06-02 11:30:00,8.04,8.05,8.03,8.05,105600.0,8.04,8.05,8.03,8.05,105600.0
2005-06-02 12:00:00,8.05,8.1,8.05,8.07,102400.0,8.05,8.1,8.05,8.07,102400.0
2005-06-02 12:30:00,8.07,8.07,8.05,8.06,69600.0,8.07,8.07,8.05,8.06,69600.0
2005-06-02 13:00:00,8.06,8.06,8.02,8.05,59200.0,8.06,8.06,8.02,8.05,59200.0
2005-06-02 13:30:00,8.05,8.05,8.03,8.04,108800.0,8.05,8.05,8.03,8.04,108800.0
2005-06-02 14:00:00,8.05,8.08,8.05,8.08,155600.0,8.05,8.08,8.05,8.08,155600.0
2005-06-02 14:30:00,8.08,8.09,8.07,8.08,91200.0,8.08,8.09,8.07,8.08,91200.0
2005-06-02 15:00:00,8.08,8.11,8.07,8.09,106800.0,8.08,8.11,8.07,8.09,106800.0
2005-06-02 15:30:00,8.08,8.13,8.08,8.12,152800.0,8.08,8.13,8.08,8.12,152800.0
2005-06-03 09:30:00,8.13,8.15,8.11,8.15,43200.0,8.13,8.15,8.11,8.15,43200.0
2005-06-03 10:00:00,8.15,8.15,8.1,8.12,52000.0,8.15,8.15,8.1,8.12,52000.0
2005-06-03 10:30:00,8.13,8.15,8.13,8.14,68000.0,8.13,8.15,8.13,8.14,68000.0
2005-06-03 11:00:00,8.14,8.14,8.08,8.12,92800.0,8.14,8.14,8.08,8.12,92800.0
2005-06-03 11:30:00,8.13,8.14,8.12,8.13,64800.0,8.13,8.14,8.12,8.13,64800.0
2005-06-03 12:00:00,8.13,8.15,8.13,8.13,69600.0,8.13,8.15,8.13,8.13,69600.0
2005-06-03 12:30:00,8.13,8.15,8.13,8.15,27600.0,8.13,8.15,8.13,8.15,27600.0
2005-06-03 13:00:00,8.15,8.15,8.13,8.13,34000.0,8.15,8.15,8.13,8.13,34000.0
2005-06-03 13:30:00,8.14,8.16,8.13,8.15,23200.0,8.14,8.16,8.13,8.15,23200.0
2005-06-03 14:00:00,8.16,8.19,8.15,8.18,43200.0,8.16,8.19,8.15,8.18,43200.0
2005-06-03 14:30:00,8.18,8.18,8.15,8.17,60000.0,8.18,8.18,8.15,8.17,60000.0
2005-06-03 15:00:00,8.17,8.2,8.15,8.2,102800.0,8.17,8.2,8.15,8.2,102800.0
2005-06-03 15:30:00,8.19,8.23,8.16,8.16,134800.0,8.19,8.23,8.16,8.16,134800.0
2005-06-06 09:30:00,8.15,8.15,8.11,8.13,62400.0,8.15,8.15,8.11,8.13,62400.0
2005-06-06 10:00:00,8.13,8.15,8.13,8.13,80800.0,8.13,8.15,8.13,8.13,80800.0
2005-06-06 10:30:00,8.13,8.15,8.13,8.14,43600.0,8.13,8.15,8.13,8.14,43600.0
2005-06-06 11:00:00,8.14,8.14,8.14,8.14,52000.0,8.14,8.14,8.14,8.14,52000.0
2005-06-06 11:30:00,8.14,8.14,8.11,8.13,27200.0,8.14,8.14,8.11,8.13,27200.0
2005-06-06 12:00:00,8.13,8.14,8.12,8.13,20400.0,8.13,8.14,8.12,8.13,20400.0
2005-06-06 12:30:00,8.14,8.14,8.12,8.14,24000.0,8.14,8.14,8.12,8.14,24000.0
2005-06-06 13:00:00,8.14,8.14,8.12,8.14,60000.0,8.14,8.14,8.12,8.14,60000.0
2005-06-06 13:30:00,8.14,8.18,8.13,8.16,69600.0,8.14,8.18,8.13,8.16,69600.0
2005-06-06 14:00:00,8.16,8.19,8.15,8.15,25600.0,8.16,8.19,8.15,8.15,25600.0
2005-06-06 14:30:00,8.15,8.19,8.14,8.17,32400.0,8.15,8.19,8.14,8.17,32400.0
2005-06-06 15:00:00,8.17,8.21,8.17,8.2,45600.0,8.17,8.21,8.17,8.2,45600.0
2005-06-06 15:30:00,8.2,8.21,8.16,8.17,172000.0,8.2,8.21,8.16,8.17,172000.0
2005-06-07 09:30:00,8.23,8.23,8.19,8.22,71200.0,8.23,8.23,8.19,8.22,71200.0
2005-06-07 10:00:00,8.22,8.25,8.21,8.24,139200.0,8.22,8.25,8.21,8.24,139200.0
2005-06-07 10:30:00,8.24,8.24,8.2,8.24,83600.0,8.24,8.24,8.2,8.24,83600.0
2005-06-07 11:00:00,8.24,8.25,8.22,8.22,80400.0,8.24,8.25,8.22,8.22,80400.0
2005-06-07 11:30:00,8.22,8.22,8.22,8.22,42800.0,8.22,8.22,8.22,8.22,42800.0
2005-06-07 12:00:00,8.22,8.24,8.22,8.23,36800.0,8.22,8.24,8.22,8.23,36800.0
2005-06-07 12:30:00,8.23,8.23,8.21,8.21,70000.0,8.23,8.23,8.21,8.21,70000.0
2005-06-07 13:00:00,8.22,8.22,8.17,8.18,66800.0,8.22,8.22,8.17,8.18,66800.0
2005-06-07 13:30:00,8.18,8.18,8.15,8.15,78400.0,8.18,8.18,8.15,8.15,78400.0
2005-06-07 14:00:00,8.15,8.16,8.11,8.14,116000.0,8.15,8.16,8.11,8.14,116000.0
2005-06-07 14:30:00,8.14,8.16,8.13,8.16,82000.0,8.14,8.16,8.13,8.16,82000.0
2005-06-07 15:00:00,8.16,8.19,8.15,8.18,148400.0,8.16,8.19,8.15,8.18,148400.0
2005-06-07 15:30:00,8.17,8.17,8.14,8.14,181600.0,8.17,8.17,8.14,8.14,181600.0
2005-06-08 09:30:00,8.19,8.21,8.17,8.18,64800.0,8.19,8.21,8.17,8.18,64800.0
2005-06-08 10:00:00,8.18,8.19,8.15,8.15,21200.0,8.18,8.19,8.15,8.15,21200.0
2005-06-08 10:30:00,8.17,8.17,8.13,8.15,33600.0,8.17,8.17,8.13,8.15,33600.0
2005-06-08 11:00:00,8.15,8.17,8.13,8.14,254400.0,8.15,8.17,8.13,8.14,254400.0
2005-06-08 11:30:00,8.14,8.15,8.13,8.13,14000.0,8.14,8.15,8.13,8.13,14000.0
2005-06-08 12:00:00,8.14,8.15,8.11,8.14,149600.0,8.14,8.15,8.11,8.14,149600.0
2005-06-08 12:30:00,8.13,8.14,8.12,8.13,26000.0,8.13,8.14,8.12,8.13,26000.0
2005-06-08 13:00:00,8.13,8.13,8.1,8.1,39600.0,8.13,8.13,8.1,8.1,39600.0
2005-06-08 13:30:00,8.1,8.11,8.0,8.03,58800.0,8.1,8.11,8.0,8.03,58800.0
2005-06-08 14:00:00,8.03,8.03,7.95,7.97,116400.0,8.03,8.03,7.95,7.97,116400.0
2005-06-08 14:30:00,7.98,7.99,7.93,7.95,112000.0,7.98,7.99,7.93,7.95,112000.0
2005-06-08 15:00:00,7.95,7.98,7.92,7.97,77200.0,7.95,7.98,7.92,7.97,77200.0
2005-06-08 15:30:00,7.97,7.99,7.95,7.96,160000.0,7.97,7.99,7.95,7.96,160000.0
2005-06-09 09:30:00,7.97,7.97,7.9,7.92,60000.0,7.97,7.97,7.9,7.92,60000.0
2005-06-09 10:00:00,7.92,7.94,7.85,7.91,150400.0,7.92,7.94,7.85,7.91,150400.0
2005-06-09 10:30:00,7.93,7.93,7.87,7.92,66000.0,7.93,7.93,7.87,7.92,66000.0
2005-06-09 11:00:00,7.92,7.94,7.91,7.92,69600.0,7.92,7.94,7.91,7.92,69600.0
2005-06-09 11:30:00,7.91,7.98,7.91,7.97,94000.0,7.91,7.98,7.91,7.97,94000.0
2005-06-09 12:00:00,7.97,8.01,7.97,8.0,53200.0,7.97,8.01,7.97,8.0,53200.0
2005-06-09 12:30:00,8.0,8.03,8.0,8.03,75600.0,8.0,8.03,8.0,8.03,75600.0
2005-06-09 13:00:00,8.02,8.03,7.96,7.99,39600.0,8.02,8.03,7.96,7.99,39600.0
2005-06-09 13:30:00,7.99,8.0,7.97,7.98,55200.0,7.99,8.0,7.97,7.98,55200.0
2005-06-09 14:00:00,7.98,8.0,7.98,7.98,79200.0,7.98,8.0,7.98,7.98,79200.0
2005-06-09 14:30:00,7.98,8.0,7.96,8.0,58400.0,7.98,8.0,7.96,8.0,58400.0
2005-06-09 15:00:00,8.0,8.01,7.99,8.01,94400.0,8.0,8.01,7.99,8.01,94400.0
2005-06-09 15:30:00,8.0,8.02,7.99,8.0,158400.0,8.0,8.02,7.99,8.0,158400.0
2005-06-10 09:30:00,7.95,7.97,7.9,7.91,92000.0,7.95,7.97,7.9,7.91,92000.0
2005-06-10 10:00:00,7.91,7.93,7.9,7.93,43200.0,7.91,7.93,7.9,7.93,43200.0
2005-06-10 10:30:00,7.93,7.94,7.91,7.94,43200.0,7.93,7.94,7.91,7.94,43200.0
2005-06-10 11:00:00,7.94,7.94,7.9,7.92,67600.0,7.94,7.94,7.9,7.92,67600.0
2005-06-10 11:30:00,7.93,7.93,7.87,7.87,25200.0,7.93,7.93,7.87,7.87,25200.0
2005-06-10 12:00:00,7.88,7.88,7.78,7.78,68800.0,7.88,7.88,7.78,7.78,68800.0
2005-06-10 12:30:00,7.79,7.83,7.79,7.82,48000.0,7.79,7.83,7.79,7.82,48000.0
2005-06-10 13:00:00,7.82,7.83,7.8,7.81,36000.0,7.82,7.83,7.8,7.81,36000.0
2005-06-10 13:30:00,7.81,7.83,7.8,7.81,34400.0,7.81,7.83,7.8,7.81,34400.0
2005-06-10 14:00:00,7.81,7.81,7.8,7.8,34400.0,7.81,7.81,7.8,7.8,34400.0
2005-06-10 14:30:00,7.8,7.81,7.78,7.79,59200.0,7.8,7.81,7.78,7.79,59200.0
2005-06-10 15:00:00,7.79,7.81,7.79,7.8,94800.0,7.79,7.81,7.79,7.8,94800.0
2005-06-10 15:30:00,7.8,7.84,7.8,7.82,170400.0,7.8,7.84,7.8,7.82,170400.0
2005-06-13 09:30:00,7.85,7.95,7.85,7.9,102400.0,7.85,7.95,7.85,7.9,102400.0
2005-06-13 10:00:00,7.93,7.93,7.83,7.84,82000.0,7.93,7.93,7.83,7.84,82000.0
2005-06-13 10:30:00,7.85,7.93,7.85,7.93,155200.0,7.85,7.93,7.85,7.93,155200.0
2005-06-13 11:00:00,7.93,7.97,7.93,7.94,38400.0,7.93,7.97,7.93,7.94,38400.0
2005-06-13 11:30:00,7.95,7.98,7.95,7.97,41200.0,7.95,7.98,7.95,7.97,41200.0
2005-06-13 12:00:00,7.96,8.03,7.96,8.01,86800.0,7.96,8.03,7.96,8.01,86800.0
2005-06-13 12:30:00,8.01,8.01,8.0,8.01,68400.0,8.01,8.01,8.0,8.01,68400.0
2005-06-13 13:00:00,8.01,8.06,8.0,8.03,128000.0,8.01,8.06,8.0,8.03,128000.0
2005-06-13 13:30:00,8.05,8.06,8.03,8.03,45200.0,8.05,8.06,8.03,8.03,45200.0
2005-06-13 14:00:00,8.04,8.08,8.03,8.06,120000.0,8.04,8.08,8.03,8.06,120000.0
2005-06-13 14:30:00,8.05,8.11,8.05,8.1,85600.0,8.05,8.11,8.05,8.1,85600.0
2005-06-13 15:00:00,8.1,8.1,8.04,8.06,296400.0,8.1,8.1,8.04,8.06,296400.0
2005-06-13 15:30:00,8.05,8.06,8.03,8.06,167600.0,8.05,8.06,8.03,8.06,167600.0
2005-06-14 09:30:00,8.03,8.06,8.02,8.04,73600.0,8.03,8.06,8.02,8.04,73600.0
2005-06-14 10:00:00,8.04,8.06,7.99,8.0,181600.0,8.04,8.06,7.99,8.0,181600.0
2005-06-14 10:30:00,8.0,8.05,7.99,8.05,166800.0,8.0,8.05,7.99,8.05,166800.0
2005-06-14 11:00:00,8.04,8.08,8.04,8.07,167600.0,8.04,8.08,8.04,8.07,167600.0
2005-06-14 11:30:00,8.07,8.07,8.05,8.05,108800.0,8.07,8.07,8.05,8.05,108800.0
2005-06-14 12:00:00,8.05,8.06,8.05,8.06,468800.0,8.05,8.06,8.05,8.06,468800.0
2005-06-14 12:30:00,8.06,8.12,8.05,8.12,114400.0,8.06,8.12,8.05,8.12,114400.0
2005-06-14 13:00:00,8.12,8.13,8.1,8.11,71200.0,8.12,8.13,8.1,8.11,71200.0
2005-06-14 13:30:00,8.11,8.17,8.11,8.17,29200.0,8.11,8.17,8.11,8.17,29200.0
2005-06-14 14:00:00,8.17,8.3,8.17,8.24,240800.0,8.17,8.3,8.17,8.24,240800.0
2005-06-14 14:30:00,8.26,8.26,8.16,8.17,79600.0,8.26,8.26,8.16,8.17,79600.0
2005-06-14 15:00:00,8.17,8.17,8.14,8.16,52000.0,8.17,8.17,8.14,8.16,52000.0
2005-06-14 15:30:00,8.15,8.28,8.15,8.27,249200.0,8.15,8.28,8.15,8.27,249200.0
2005-06-15 09:30:00,8.27,8.43,8.27,8.35,321600.0,8.27,8.43,8.27,8.35,321600.0
2005-06-15 10:00:00,8.35,8.36,8.29,8.33,115200.0,8.35,8.36,8.29,8.33,115200.0
2005-06-15 10:30:00,8.31,8.32,8.21,8.23,254400.0,8.31,8.32,8.21,8.23,254400.0
2005-06-15 11:00:00,8.24,8.32,8.24,8.3,105600.0,8.24,8.32,8.24,8.3,105600.0
2005-06-15 11:30:00,8.3,8.31,8.29,8.3,92800.0,8.3,8.31,8.29,8.3,92800.0
2005-06-15 12:00:00,8.3,8.31,8.29,8.29,61600.0,8.3,8.31,8.29,8.29,61600.0
2005-06-15 12:30:00,8.29,8.33,8.29,8.31,36400.0,8.29,8.33,8.29,8.31,36400.0
2005-06-15 13:00:00,8.31,8.31,8.28,8.29,58400.0,8.31,8.31,8.28,8.29,58400.0
2005-06-15 13:30:00,8.29,8.31,8.27,8.3,74000.0,8.29,8.31,8.27,8.3,74000.0
2005-06-15 14:00:00,8.3,8.35,8.29,8.35,80400.0,8.3,8.35,8.29,8.35,80400.0
2005-06-15 14:30:00,8.35,8.35,8.34,8.34,73600.0,8.35,8.35,8.34,8.34,73600.0
2005-06-15 15:00:00,8.34,8.37,8.33,8.37,102000.0,8.34,8.37,8.33,8.37,102000.0
2005-06-15 15:30:00,8.37,8.43,8.37,8.41,164800.0,8.37,8.43,8.37,8.41,164800.0
2005-06-16 09:30:00,8.41,8.44,8.35,8.36,100000.0,8.41,8.44,8.35,8.36,100000.0
2005-06-16 10:00:00,8.36,8.5,8.36,8.45,131200.0,8.36,8.5,8.36,8.45,131200.0
2005-06-16 10:30:00,8.44,8.55,8.44,8.54,112000.0,8.44,8.55,8.44,8.54,112000.0
2005-06-16 11:00:00,8.55,8.59,8.52,8.57,251600.0,8.55,8.59,8.52,8.57,251600.0
2005-06-16 11:30:00,8.57,8.6,8.54,8.54,93200.0,8.57,8.6,8.54,8.54,93200.0
2005-06-16 12:00:00,8.54,8.55,8.52,8.55,96800.0,8.54,8.55,8.52,8.55,96800.0
2005-06-16 12:30:00,8.55,8.58,8.54,8.57,90800.0,8.55,8.58,8.54,8.57,90800.0
2005-06-16 13:00:00,8.56,8.57,8.55,8.57,62800.0,8.56,8.57,8.55,8.57,62800.0
2005-06-16 13:30:00,8.56,8.57,8.53,8.53,108000.0,8.56,8.57,8.53,8.53,108000.0
2005-06-16 14:00:00,8.53,8.57,8.52,8.56,104000.0,8.53,8.57,8.52,8.56,104000.0
2005-06-16 14:30:00,8.56,8.58,8.49,8.5,365200.0,8.56,8.58,8.49,8.5,365200.0
2005-06-16 15:00:00,8.49,8.49,8.43,8.43,401200.0,8.49,8.49,8.43,8.43,401200.0
2005-06-16 15:30:00,8.43,8.43,8.36,8.38,352000.0,8.43,8.43,8.36,8.38,352000.0
2005-06-17 09:30:00,8.44,8.59,8.44,8.52,454800.0,8.44,8.59,8.44,8.52,454800.0
2005-06-17 10:00:00,8.52,8.53,8.49,8.53,130400.0,8.52,8.53,8.49,8.53,130400.0
2005-06-17 10:30:00,8.53,8.56,8.53,8.55,114800.0,8.53,8.56,8.53,8.55,114800.0
2005-06-17 11:00:00,8.54,8.55,8.47,8.49,108800.0,8.54,8.55,8.47,8.49,108800.0
2005-06-17 11:30:00,8.49,8.49,8.44,8.44,104400.0,8.49,8.49,8.44,8.44,104400.0
2005-06-17 12:00:00,8.44,8.44,8.34,8.39,158400.0,8.44,8.44,8.34,8.39,158400.0
2005-06-17 12:30:00,8.39,8.45,8.39,8.45,50800.0,8.39,8.45,8.39,8.45,50800.0
2005-06-17 13:00:00,8.45,8.51,8.45,8.51,48400.0,8.45,8.51,8.45,8.51,48400.0
2005-06-17 13:30:00,8.51,8.55,8.47,8.54,84000.0,8.51,8.55,8.47,8.54,84000.0
2005-06-17 14:00:00,8.53,8.54,8.47,8.49,70400.0,8.53,8.54,8.47,8.49,70400.0
2005-06-17 14:30:00,8.49,8.49,8.45,8.47,81600.0,8.49,8.49,8.45,8.47,81600.0
2005-06-17 15:00:00,8.46,8.52,8.45,8.52,101600.0,8.46,8.52,8.45,8.52,101600.0
2005-06-17 15:30:00,8.53,8.54,8.49,8.5,106000.0,8.53,8.54,8.49,8.5,106000.0
2005-06-20 09:30:00,8.47,8.51,8.41,8.47,82000.0,8.47,8.51,8.41,8.47,82000.0
2005-06-20 10:00:00,8.45,8.46,8.36,8.39,93600.0,8.45,8.46,8.36,8.39,93600.0
2005-06-20 10:30:00,8.39,8.41,8.3,8.35,141600.0,8.39,8.41,8.3,8.35,141600.0
2005-06-20 11:00:00,8.35,8.35,8.29,8.3,107200.0,8.35,8.35,8.29,8.3,107200.0
2005-06-20 11:30:00,8.3,8.35,8.3,8.34,96800.0,8.3,8.35,8.3,8.34,96800.0
2005-06-20 12:00:00,8.34,8.34,8.31,8.34,72000.0,8.34,8.34,8.31,8.34,72000.0
2005-06-20 12:30:00,8.33,8.33,8.31,8.32,38800.0,8.33,8.33,8.31,8.32,38800.0
2005-06-20 13:00:00,8.32,8.33,8.3,8.33,45600.0,8.32,8.33,8.3,8.33,45600.0
2005-06-20 13:30:00,8.33,8.36,8.31,8.34,56800.0,8.33,8.36,8.31,8.34,56800.0
2005-06-20 14:00:00,8.34,8.34,8.32,8.33,56400.0,8.34,8.34,8.32,8.33,56400.0
2005-06-20 14:30:00,8.33,8.37,8.31,8.36,89600.0,8.33,8.37,8.31,8.36,89600.0
2005-06-20 15:00:00,8.36,8.36,8.32,8.33,122800.0,8.36,8.36,8.32,8.33,122800.0
2005-06-20 15:30:00,8.33,8.35,8.33,8.33,139200.0,8.33,8.35,8.33,8.33,139200.0
2005-06-21 09:30:00,8.35,8.47,8.35,8.39,46000.0,8.35,8.47,8.35,8.39,46000.0
2005-06-21 10:00:00,8.39,8.46,8.38,8.45,61200.0,8.39,8.46,8.38,8.45,61200.0
2005-06-21 10:30:00,8.46,8.5,8.45,8.5,75600.0,8.46,8.5,8.45,8.5,75600.0
2005-06-21 11:00:00,8.5,8.52,8.46,8.48,56000.0,8.5,8.52,8.46,8.48,56000.0
2005-06-21 11:30:00,8.48,8.49,8.46,8.47,38800.0,8.48,8.49,8.46,8.47,38800.0
2005-06-21 12:00:00,8.47,8.49,8.46,8.46,35200.0,8.47,8.49,8.46,8.46,35200.0
2005-06-21 12:30:00,8.46,8.5,8.44,8.49,44400.0,8.46,8.5,8.44,8.49,44400.0
2005-06-21 13:00:00,8.48,8.48,8.43,8.43,31600.0,8.48,8.48,8.43,8.43,31600.0
2005-06-21 13:30:00,8.44,8.51,8.44,8.51,43600.0,8.44,8.51,8.44,8.51,43600.0
2005-06-21 14:00:00,8.51,8.52,8.45,8.46,64800.0,8.51,8.52,8.45,8.46,64800.0
2005-06-21 14:30:00,8.46,8.49,8.44,8.44,28400.0,8.46,8.49,8.44,8.44,28400.0
2005-06-21 15:00:00,8.43,8.47,8.41,8.45,44000.0,8.43,8.47,8.41,8.45,44000.0
2005-06-21 15:30:00,8.45,8.49,8.44,8.47,74000.0,8.45,8.49,8.44,8.47,74000.0
2005-06-22 09:30:00,8.5,8.58,8.48,8.48,213600.0,8.5,8.58,8.48,8.48,213600.0
2005-06-22 10:00:00,8.48,8.48,8.45,8.47,38000.0,8.48,8.48,8.45,8.47,38000.0
2005-06-22 10:30:00,8.47,8.49,8.42,8.42,36800.0,8.47,8.49,8.42,8.42,36800.0
2005-06-22 11:00:00,8.41,8.43,8.39,8.41,45200.0,8.41,8.43,8.39,8.41,45200.0
2005-06-22 11:30:00,8.4,8.45,8.4,8.41,21200.0,8.4,8.45,8.4,8.41,21200.0
2005-06-22 12:00:00,8.4,8.43,8.4,8.4,23600.0,8.4,8.43,8.4,8.4,23600.0
2005-06-22 12:30:00,8.41,8.44,8.4,8.44,19600.0,8.41,8.44,8.4,8.44,19600.0
2005-06-22 13:00:00,8.44,8.48,8.44,8.45,34000.0,8.44,8.48,8.44,8.45,34000.0
2005-06-22 13:30:00,8.44,8.45,8.42,8.42,14000.0,8.44,8.45,8.42,8.42,14000.0
2005-06-22 14:00:00,8.42,8.46,8.39,8.46,41200.0,8.42,8.46,8.39,8.46,41200.0
2005-06-22 14:30:00,8.46,8.46,8.4,8.42,38000.0,8.46,8.46,8.4,8.42,38000.0
2005-06-22 15:00:00,8.42,8.46,8.4,8.43,68800.0,8.42,8.46,8.4,8.43,68800.0
2005-06-22 15:30:00,8.43,8.47,8.4,8.47,66800.0,8.43,8.47,8.4,8.47,66800.0
2005-06-23 09:30:00,8.46,8.46,8.37,8.4,69200.0,8.46,8.46,8.37,8.4,69200.0
2005-06-23 10:00:00,8.4,8.4,8.34,8.35,42000.0,8.4,8.4,8.34,8.35,42000.0
2005-06-23 10:30:00,8.35,8.37,8.32,8.35,46000.0,8.35,8.37,8.32,8.35,46000.0
2005-06-23 11:00:00,8.35,8.4,8.35,8.39,62800.0,8.35,8.4,8.35,8.39,62800.0
2005-06-23 11:30:00,8.39,8.4,8.37,8.39,31200.0,8.39,8.4,8.37,8.39,31200.0
2005-06-23 12:00:00,8.38,8.4,8.37,8.4,32400.0,8.38,8.4,8.37,8.4,32400.0
2005-06-23 12:30:00,8.4,8.42,8.38,8.4,26800.0,8.4,8.42,8.38,8.4,26800.0
2005-06-23 13:00:00,8.41,8.43,8.4,8.41,22400.0,8.41,8.43,8.4,8.41,22400.0
2005-06-23 13:30:00,8.42,8.43,8.3,8.32,60000.0,8.42,8.43,8.3,8.32,60000.0
2005-06-23 14:00:00,8.32,8.35,8.3,8.34,58400.0,8.32,8.35,8.3,8.34,58400.0
2005-06-23 14:30:00,8.33,8.33,8.25,8.28,85200.0,8.33,8.33,8.25,8.28,85200.0
2005-06-23 15:00:00,8.28,8.29,8.26,8.27,76400.0,8.28,8.29,8.26,8.27,76400.0
2005-06-23 15:30:00,8.27,8.27,8.23,8.26,144800.0,8.27,8.27,8.23,8.26,144800.0
2005-06-24 09:30:00,8.28,8.31,8.22,8.22,136000.0,8.28,8.31,8.22,8.22,136000.0
2005-06-24 10:00:00,8.22,8.22,8.11,8.11,202800.0,8.22,8.22,8.11,8.11,202800.0
2005-06-24 10:30:00,8.1,8.11,8.03,8.06,223600.0,8.1,8.11,8.03,8.06,223600.0
2005-06-24 11:00:00,8.06,8.13,8.06,8.09,104400.0,8.06,8.13,8.06,8.09,104400.0
2005-06-24 11:30:00,8.09,8.11,8.06,8.08,79600.0,8.09,8.11,8.06,8.08,79600.0
2005-06-24 12:00:00,8.08,8.09,8.07,8.07,46000.0,8.08,8.09,8.07,8.07,46000.0
2005-06-24 12:30:00,8.07,8.08,8.07,8.08,39600.0,8.07,8.08,8.07,8.08,39600.0
2005-06-24 13:00:00,8.08,8.09,8.07,8.07,57200.0,8.08,8.09,8.07,8.07,57200.0
2005-06-24 13:30:00,8.07,8.07,8.03,8.03,30000.0,8.07,8.07,8.03,8.03,30000.0
2005-06-24 14:00:00,8.03,8.06,8.03,8.04,37600.0,8.03,8.06,8.03,8.04,37600.0
2005-06-24 14:30:00,8.04,8.09,8.04,8.06,28400.0,8.04,8.09,8.04,8.06,28400.0
2005-06-24 15:00:00,8.06,8.11,8.05,8.09,49600.0,8.06,8.11,8.05,8.09,49600.0
2005-06-24 15:30:00,8.09,8.12,8.05,8.07,95600.0,8.09,8.12,8.05,8.07,95600.0
2005-06-27 09:30:00,8.04,8.14,8.0,8.04,66800.0,8.04,8.14,8.0,8.04,66800.0
2005-06-27 10:00:00,8.04,8.04,7.99,8.04,88000.0,8.04,8.04,7.99,8.04,88000.0
2005-06-27 10:30:00,8.05,8.09,8.05,8.08,101200.0,8.05,8.09,8.05,8.08,101200.0
2005-06-27 11:00:00,8.08,8.12,8.08,8.12,36000.0,8.08,8.12,8.08,8.12,36000.0
2005-06-27 11:30:00,8.11,8.17,8.11,8.16,36400.0,8.11,8.17,8.11,8.16,36400.0
2005-06-27 12:00:00,8.16,8.18,8.15,8.17,31600.0,8.16,8.18,8.15,8.17,31600.0
2005-06-27 12:30:00,8.18,8.18,8.13,8.14,38400.0,8.18,8.18,8.13,8.14,38400.0
2005-06-27 13:00:00,8.15,8.19,8.12,8.19,26400.0,8.15,8.19,8.12,8.19,26400.0
2005-06-27 13:30:00,8.19,8.22,8.17,8.18,45200.0,8.19,8.22,8.17,8.18,45200.0
2005-06-27 14:00:00,8.17,8.25,8.16,8.24,54400.0,8.17,8.25,8.16,8.24,54400.0
2005-06-27 14:30:00,8.24,8.33,8.24,8.33,182400.0,8.24,8.33,8.24,8.33,182400.0
2005-06-27 15:00:00,8.34,8.37,8.22,8.24,211200.0,8.34,8.37,8.22,8.24,211200.0
2005-06-27 15:30:00,8.23,8.26,8.21,8.22,138800.0,8.23,8.26,8.21,8.22,138800.0
2005-06-28 09:30:00,8.24,8.34,8.22,8.24,100800.0,8.24,8.34,8.22,8.24,100800.0
2005-06-28 10:00:00,8.24,8.27,8.21,8.21,64800.0,8.24,8.27,8.21,8.21,64800.0
2005-06-28 10:30:00,8.21,8.21,8.16,8.18,99200.0,8.21,8.21,8.16,8.18,99200.0
2005-06-28 11:00:00,8.18,8.24,8.18,8.22,84400.0,8.18,8.24,8.18,8.22,84400.0
2005-06-28 11:30:00,8.22,8.29,8.22,8.28,25600.0,8.22,8.29,8.22,8.28,25600.0
2005-06-28 12:00:00,8.29,8.32,8.28,8.3,50000.0,8.29,8.32,8.28,8.3,50000.0
2005-06-28 12:30:00,8.3,8.3,8.27,8.28,16400.0,8.3,8.3,8.27,8.28,16400.0
2005-06-28 13:00:00,8.28,8.31,8.28,8.28,25600.0,8.28,8.31,8.28,8.28,25600.0
2005-06-28 13:30:00,8.28,8.28,8.26,8.27,15600.0,8.28,8.28,8.26,8.27,15600.0
2005-06-28 14:00:00,8.27,8.29,8.27,8.27,18000.0,8.27,8.29,8.27,8.27,18000.0
2005-06-28 14:30:00,8.27,8.29,8.26,8.27,71200.0,8.27,8.29,8.26,8.27,71200.0
2005-06-28 15:00:00,8.27,8.28,8.26,8.28,39600.0,8.27,8.28,8.26,8.28,39600.0
2005-06-28 15:30:00,8.28,8.29,8.27,8.28,125600.0,8.28,8.29,8.27,8.28,125600.0
2005-06-29 09:30:00,8.33,8.44,8.32,8.33,102000.0,8.33,8.44,8.32,8.33,102000.0
2005-06-29 10:00:00,8.32,8.33,8.3,8.33,36400.0,8.32,8.33,8.3,8.33,36400.0
2005-06-29 10:30:00,8.33,8.35,8.31,8.33,36000.0,8.33,8.35,8.31,8.33,36000.0
2005-06-29 11:00:00,8.33,8.34,8.32,8.34,102400.0,8.33,8.34,8.32,8.34,102400.0
2005-06-29 11:30:00,8.34,8.36,8.31,8.36,38000.0,8.34,8.36,8.31,8.36,38000.0
2005-06-29 12:00:00,8.34,8.34,8.31,8.34,13600.0,8.34,8.34,8.31,8.34,13600.0
2005-06-29 12:30:00,8.33,8.34,8.31,8.34,15200.0,8.33,8.34,8.31,8.34,15200.0
2005-06-29 13:00:00,8.33,8.34,8.32,8.34,22000.0,8.33,8.34,8.32,8.34,22000.0
2005-06-29 13:30:00,8.34,8.34,8.31,8.33,14400.0,8.34,8.34,8.31,8.33,14400.0
2005-06-29 14:00:00,8.31,8.33,8.31,8.33,11600.0,8.31,8.33,8.31,8.33,11600.0
2005-06-29 14:30:00,8.33,8.35,8.31,8.31,28000.0,8.33,8.35,8.31,8.31,28000.0
2005-06-29 15:00:00,8.31,8.35,8.31,8.34,66800.0,8.31,8.35,8.31,8.34,66800.0
2005-06-29 15:30:00,8.34,8.38,8.34,8.37,74800.0,8.34,8.38,8.34,8.37,74800.0
2005-06-30 09:30:00,8.47,8.55,8.47,8.5,270800.0,8.47,8.55,8.47,8.5,270800.0
2005-06-30 10:00:00,8.5,8.5,8.32,8.34,103200.0,8.5,8.5,8.32,8.34,103200.0
2005-06-30 10:30:00,8.34,8.37,8.34,8.37,64400.0,8.34,8.37,8.34,8.37,64400.0
2005-06-30 11:00:00,8.37,8.41,8.35,8.4,140000.0,8.37,8.41,8.35,8.4,140000.0
2005-06-30 11:30:00,8.38,8.4,8.38,8.38,40000.0,8.38,8.4,8.38,8.38,40000.0
2005-06-30 12:00:00,8.38,8.42,8.36,8.42,31600.0,8.38,8.42,8.36,8.42,31600.0
2005-06-30 12:30:00,8.42,8.45,8.41,8.42,35200.0,8.42,8.45,8.41,8.42,35200.0
2005-06-30 13:00:00,8.4,8.45,8.4,8.42,56400.0,8.4,8.45,8.4,8.42,56400.0
2005-06-30 13:30:00,8.41,8.45,8.41,8.44,26000.0,8.41,8.45,8.41,8.44,26000.0
2005-06-30 14:00:00,8.44,8.48,8.42,8.44,71200.0,8.44,8.48,8.42,8.44,71200.0
2005-06-30 14:30:00,8.44,8.44,8.4,8.43,84000.0,8.44,8.44,8.4,8.43,84000.0
2005-06-30 15:00:00,8.42,8.44,8.4,8.42,79600.0,8.42,8.44,8.4,8.42,79600.0
2005-06-30 15:30:00,8.42,8.42,8.38,8.38,173200.0,8.42,8.42,8.38,8.38,173200.0
2005-07-01 09:30:00,8.44,8.51,8.36,8.37,87600.0,8.44,8.51,8.36,8.37,87600.0
2005-07-01 10:00:00,8.37,8.4,8.36,8.37,59600.0,8.37,8.4,8.36,8.37,59600.0
2005-07-01 10:30:00,8.38,8.39,8.33,8.33,29600.0,8.38,8.39,8.33,8.33,29600.0
2005-07-01 11:00:00,8.33,8.34,8.29,8.31,46000.0,8.33,8.34,8.29,8.31,46000.0
2005-07-01 11:30:00,8.32,8.32,8.28,8.28,78800.0,8.32,8.32,8.28,8.28,78800.0
2005-07-01 12:00:00,8.26,8.31,8.26,8.31,36400.0,8.26,8.31,8.26,8.31,36400.0
2005-07-01 12:30:00,8.31,8.31,8.28,8.29,22400.0,8.31,8.31,8.28,8.29,22400.0
2005-07-01 13:00:00,8.29,8.3,8.28,8.3,13200.0,8.29,8.3,8.28,8.3,13200.0
2005-07-01 13:30:00,8.3,8.3,8.27,8.3,26000.0,8.3,8.3,8.27,8.3,26000.0
2005-07-01 14:00:00,8.29,8.3,8.28,8.3,62000.0,8.29,8.3,8.28,8.3,62000.0
2005-07-01 14:30:00,8.3,8.3,8.27,8.29,44400.0,8.3,8.3,8.27,8.29,44400.0
2005-07-01 15:00:00,8.29,8.3,8.28,8.29,42000.0,8.29,8.3,8.28,8.29,42000.0
2005-07-01 15:30:00,8.29,8.31,8.29,8.31,126000.0,8.29,8.31,8.29,8.31,126000.0
2005-07-05 09:30:00,8.34,8.43,8.34,8.39,62000.0,8.34,8.43,8.34,8.39,62000.0
2005-07-05 10:00:00,8.39,8.42,8.38,8.42,69200.0,8.39,8.42,8.38,8.42,69200.0
2005-07-05 10:30:00,8.42,8.45,8.4,8.41,106400.0,8.42,8.45,8.4,8.41,106400.0
2005-07-05 11:00:00,8.41,8.44,8.4,8.4,47600.0,8.41,8.44,8.4,8.4,47600.0
2005-07-05 11:30:00,8.4,8.41,8.38,8.38,56000.0,8.4,8.41,8.38,8.38,56000.0
2005-07-05 12:00:00,8.39,8.44,8.38,8.43,71200.0,8.39,8.44,8.38,8.43,71200.0
2005-07-05 12:30:00,8.43,8.44,8.41,8.43,48800.0,8.43,8.44,8.41,8.43,48800.0
2005-07-05 13:00:00,8.43,8.44,8.42,8.43,69600.0,8.43,8.44,8.42,8.43,69600.0
2005-07-05 13:30:00,8.43,8.44,8.41,8.43,49600.0,8.43,8.44,8.41,8.43,49600.0
2005-07-05 14:00:00,8.43,8.44,8.43,8.43,39200.0,8.43,8.44,8.43,8.43,39200.0
2005-07-05 14:30:00,8.43,8.43,8.4,8.43,58000.0,8.43,8.43,8.4,8.43,58000.0
2005-07-05 15:00:00,8.43,8.43,8.4,8.41,76400.0,8.43,8.43,8.4,8.41,76400.0
2005-07-05 15:30:00,8.41,8.45,8.41,8.43,177200.0,8.41,8.45,8.41,8.43,177200.0
2005-07-06 09:30:00,8.44,8.45,8.39,8.44,102800.0,8.44,8.45,8.39,8.44,102800.0
2005-07-06 10:00:00,8.44,8.45,8.4,8.43,82400.0,8.44,8.45,8.4,8.43,82400.0
2005-07-06 10:30:00,8.43,8.45,8.42,8.45,68400.0,8.43,8.45,8.42,8.45,68400.0
2005-07-06 11:00:00,8.45,8.45,8.4,8.44,109600.0,8.45,8.45,8.4,8.44,109600.0
2005-07-06 11:30:00,8.44,8.68,8.38,8.61,570800.0,8.44,8.68,8.38,8.61,570800.0
2005-07-06 12:00:00,8.61,8.73,8.59,8.63,310000.0,8.61,8.73,8.59,8.63,310000.0
2005-07-06 12:30:00,8.63,8.69,8.63,8.67,152400.0,8.63,8.69,8.63,8.67,152400.0
2005-07-06 13:00:00,8.67,8.69,8.67,8.67,116800.0,8.67,8.69,8.67,8.67,116800.0
2005-07-06 13:30:00,8.68,8.69,8.65,8.67,108800.0,8.68,8.69,8.65,8.67,108800.0
2005-07-06 14:00:00,8.68,8.68,8.56,8.56,383200.0,8.68,8.68,8.56,8.56,383200.0
2005-07-06 14:30:00,8.55,8.55,8.41,8.52,138800.0,8.55,8.55,8.41,8.52,138800.0
2005-07-06 15:00:00,8.52,8.57,8.47,8.54,366400.0,8.52,8.57,8.47,8.54,366400.0
2005-07-06 15:30:00,8.54,8.6,8.54,8.59,626000.0,8.54,8.6,8.54,8.59,626000.0
2005-07-07 09:30:00,8.59,8.59,8.43,8.47,176400.0,8.59,8.59,8.43,8.47,176400.0
2005-07-07 10:00:00,8.47,8.5,8.43,8.48,125600.0,8.47,8.5,8.43,8.48,125600.0
2005-07-07 10:30:00,8.47,8.49,8.45,8.45,49200.0,8.47,8.49,8.45,8.45,49200.0
2005-07-07 11:00:00,8.45,8.47,8.41,8.45,43600.0,8.45,8.47,8.41,8.45,43600.0
2005-07-07 11:30:00,8.46,8.49,8.45,8.48,48000.0,8.46,8.49,8.45,8.48,48000.0
2005-07-07 12:00:00,8.48,8.59,8.48,8.59,70000.0,8.48,8.59,8.48,8.59,70000.0
2005-07-07 12:30:00,8.57,8.57,8.53,8.54,17600.0,8.57,8.57,8.53,8.54,17600.0
2005-07-07 13:00:00,8.53,8.56,8.5,8.5,74400.0,8.53,8.56,8.5,8.5,74400.0
2005-07-07 13:30:00,8.51,8.54,8.51,8.52,51600.0,8.51,8.54,8.51,8.52,51600.0
2005-07-07 14:00:00,8.52,8.52,8.49,8.51,47600.0,8.52,8.52,8.49,8.51,47600.0
2005-07-07 14:30:00,8.5,8.51,8.48,8.51,80000.0,8.5,8.51,8.48,8.51,80000.0
2005-07-07 15:00:00,8.52,8.55,8.51,8.55,172800.0,8.52,8.55,8.51,8.55,172800.0
2005-07-07 15:30:00,8.55,8.65,8.55,8.62,202800.0,8.55,8.65,8.55,8.62,202800.0
2005-07-08 09:30:00,8.69,8.93,8.68,8.88,286000.0,8.69,8.93,8.68,8.88,286000.0
2005-07-08 10:00:00,8.85,8.93,8.83,8.93,215600.0,8.85,8.93,8.83,8.93,215600.0
2005-07-08 10:30:00,8.93,8.97,8.9,8.94,168800.0,8.93,8.97,8.9,8.94,168800.0
2005-07-08 11:00:00,8.94,8.96,8.88,8.88,163200.0,8.94,8.96,8.88,8.88,163200.0
2005-07-08 11:30:00,8.89,8.98,8.89,8.98,61600.0,8.89,8.98,8.89,8.98,61600.0
2005-07-08 12:00:00,8.98,9.04,8.96,8.96,157600.0,8.98,9.04,8.96,8.96,157600.0
2005-07-08 12:30:00,8.98,8.99,8.92,8.93,150000.0,8.98,8.99,8.92,8.93,150000.0
2005-07-08 13:00:00,8.94,8.99,8.92,8.99,50800.0,8.94,8.99,8.92,8.99,50800.0
2005-07-08 13:30:00,8.98,9.05,8.97,9.02,131200.0,8.98,9.05,8.97,9.02,131200.0
2005-07-08 14:00:00,9.02,9.15,9.01,9.13,234800.0,9.02,9.15,9.01,9.13,234800.0
2005-07-08 14:30:00,9.14,9.18,9.1,9.14,164800.0,9.14,9.18,9.1,9.14,164800.0
2005-07-08 15:00:00,9.13,9.13,9.08,9.08,146800.0,9.13,9.13,9.08,9.08,146800.0
2005-07-08 15:30:00,9.09,9.15,9.07,9.11,214000.0,9.09,9.15,9.07,9.11,214000.0
2005-07-11 09:30:00,9.22,9.44,9.21,9.4,364800.0,9.22,9.44,9.21,9.4,364800.0
2005-07-11 10:00:00,9.4,9.46,9.34,9.41,150400.0,9.4,9.46,9.34,9.41,150400.0
2005-07-11 10:30:00,9.41,9.44,9.39,9.41,124000.0,9.41,9.44,9.39,9.41,124000.0
2005-07-11 11:00:00,9.4,9.48,9.38,9.42,169600.0,9.4,9.48,9.38,9.42,169600.0
2005-07-11 11:30:00,9.42,9.43,9.4,9.4,63600.0,9.42,9.43,9.4,9.4,63600.0
2005-07-11 12:00:00,9.4,9.43,9.38,9.39,104400.0,9.4,9.43,9.38,9.39,104400.0
2005-07-11 12:30:00,9.41,9.41,9.35,9.36,92000.0,9.41,9.41,9.35,9.36,92000.0
2005-07-11 13:00:00,9.36,9.36,9.32,9.32,80000.0,9.36,9.36,9.32,9.32,80000.0
2005-07-11 13:30:00,9.32,9.35,9.3,9.31,61200.0,9.32,9.35,9.3,9.31,61200.0
2005-07-11 14:00:00,9.31,9.32,9.3,9.3,71600.0,9.31,9.32,9.3,9.3,71600.0
2005-07-11 14:30:00,9.3,9.34,9.3,9.33,68000.0,9.3,9.34,9.3,9.33,68000.0
2005-07-11 15:00:00,9.31,9.31,9.26,9.28,152400.0,9.31,9.31,9.26,9.28,152400.0
2005-07-11 15:30:00,9.28,9.3,9.26,9.27,224400.0,9.28,9.3,9.26,9.27,224400.0
2005-07-12 09:30:00,9.27,9.27,9.06,9.07,204400.0,9.27,9.27,9.06,9.07,204400.0
2005-07-12 10:00:00,9.07,9.08,9.03,9.05,132800.0,9.07,9.08,9.03,9.05,132800.0
2005-07-12 10:30:00,9.05,9.09,9.01,9.02,92800.0,9.05,9.09,9.01,9.02,92800.0
2005-07-12 11:00:00,9.02,9.03,8.75,8.83,337200.0,9.02,9.03,8.75,8.83,337200.0
2005-07-12 11:30:00,8.83,8.87,8.78,8.8,135200.0,8.83,8.87,8.78,8.8,135200.0
2005-07-12 12:00:00,8.8,8.8,8.65,8.75,350800.0,8.8,8.8,8.65,8.75,350800.0
2005-07-12 12:30:00,8.74,8.83,8.72,8.83,167600.0,8.74,8.83,8.72,8.83,167600.0
2005-07-12 13:00:00,8.83,8.9,8.81,8.83,146000.0,8.83,8.9,8.81,8.83,146000.0
2005-07-12 13:30:00,8.83,8.92,8.83,8.92,53600.0,8.83,8.92,8.83,8.92,53600.0
2005-07-12 14:00:00,8.92,8.95,8.89,8.95,59600.0,8.92,8.95,8.89,8.95,59600.0
2005-07-12 14:30:00,8.95,8.97,8.92,8.93,52000.0,8.95,8.97,8.92,8.93,52000.0
2005-07-12 15:00:00,8.93,8.94,8.88,8.89,124400.0,8.93,8.94,8.88,8.89,124400.0
2005-07-12 15:30:00,8.9,8.95,8.88,8.91,264000.0,8.9,8.95,8.88,8.91,264000.0
2005-07-13 09:30:00,8.92,9.06,8.92,8.99,163200.0,8.92,9.06,8.92,8.99,163200.0
2005-07-13 10:00:00,8.98,8.98,8.95,8.96,60000.0,8.98,8.98,8.95,8.96,60000.0
2005-07-13 10:30:00,8.96,8.98,8.94,8.96,68400.0,8.96,8.98,8.94,8.96,68400.0
2005-07-13 11:00:00,8.96,9.0,8.95,8.98,77200.0,8.96,9.0,8.95,8.98,77200.0
2005-07-13 11:30:00,8.97,8.99,8.89,8.89,45600.0,8.97,8.99,8.89,8.89,45600.0
2005-07-13 12:00:00,8.89,8.97,8.88,8.96,62800.0,8.89,8.97,8.88,8.96,62800.0
2005-07-13 12:30:00,8.95,8.96,8.9,8.93,114400.0,8.95,8.96,8.9,8.93,114400.0
2005-07-13 13:00:00,8.93,8.96,8.9,8.95,65200.0,8.93,8.96,8.9,8.95,65200.0
2005-07-13 13:30:00,8.95,8.95,8.92,8.92,13200.0,8.95,8.95,8.92,8.92,13200.0
2005-07-13 14:00:00,8.92,8.93,8.9,8.9,53600.0,8.92,8.93,8.9,8.9,53600.0
2005-07-13 14:30:00,8.9,8.92,8.88,8.91,237600.0,8.9,8.92,8.88,8.91,237600.0
2005-07-13 15:00:00,8.9,8.91,8.84,8.87,124000.0,8.9,8.91,8.84,8.87,124000.0
2005-07-13 15:30:00,8.88,8.92,8.88,8.9,264400.0,8.88,8.92,8.88,8.9,264400.0
2005-07-14 09:30:00,8.94,8.97,8.9,8.93,218400.0,8.94,8.97,8.9,8.93,218400.0
2005-07-14 10:00:00,8.93,9.05,8.93,9.0,342400.0,8.93,9.05,8.93,9.0,342400.0
2005-07-14 10:30:00,9.01,9.03,8.95,8.95,83200.0,9.01,9.03,8.95,8.95,83200.0
2005-07-14 11:00:00,8.96,8.98,8.95,8.96,57200.0,8.96,8.98,8.95,8.96,57200.0
2005-07-14 11:30:00,8.95,8.97,8.93,8.93,40800.0,8.95,8.97,8.93,8.93,40800.0
2005-07-14 12:00:00,8.93,8.97,8.92,8.93,35200.0,8.93,8.97,8.92,8.93,35200.0
2005-07-14 12:30:00,8.92,8.93,8.91,8.92,36400.0,8.92,8.93,8.91,8.92,36400.0
2005-07-14 13:00:00,8.91,8.96,8.9,8.93,28400.0,8.91,8.96,8.9,8.93,28400.0
2005-07-14 13:30:00,8.93,8.94,8.92,8.92,21600.0,8.93,8.94,8.92,8.92,21600.0
2005-07-14 14:00:00,8.92,8.93,8.88,8.91,70800.0,8.92,8.93,8.88,8.91,70800.0
2005-07-14 14:30:00,8.91,8.93,8.9,8.92,60400.0,8.91,8.93,8.9,8.92,60400.0
2005-07-14 15:00:00,8.92,8.96,8.91,8.94,120000.0,8.92,8.96,8.91,8.94,120000.0
2005-07-14 15:30:00,8.94,8.95,8.9,8.9,165200.0,8.94,8.95,8.9,8.9,165200.0
2005-07-15 09:30:00,8.9,8.97,8.9,8.92,72800.0,8.9,8.97,8.9,8.92,72800.0
2005-07-15 10:00:00,8.93,8.96,8.9,8.94,79200.0,8.93,8.96,8.9,8.94,79200.0
2005-07-15 10:30:00,8.94,9.07,8.94,9.02,142000.0,8.94,9.07,8.94,9.02,142000.0
2005-07-15 11:00:00,9.02,9.12,9.01,9.05,73600.0,9.02,9.12,9.01,9.05,73600.0
2005-07-15 11:30:00,9.06,9.07,8.94,8.94,51600.0,9.06,9.07,8.94,8.94,51600.0
2005-07-15 12:00:00,8.95,8.96,8.9,8.92,30400.0,8.95,8.96,8.9,8.92,30400.0
2005-07-15 12:30:00,8.92,8.94,8.91,8.94,18800.0,8.92,8.94,8.91,8.94,18800.0
2005-07-15 13:00:00,8.94,8.96,8.92,8.96,13600.0,8.94,8.96,8.92,8.96,13600.0
2005-07-15 13:30:00,8.95,8.99,8.95,8.99,13600.0,8.95,8.99,8.95,8.99,13600.0
2005-07-15 14:00:00,8.99,8.99,8.97,8.99,23200.0,8.99,8.99,8.97,8.99,23200.0
2005-07-15 14:30:00,8.99,9.05,8.98,9.05,37600.0,8.99,9.05,8.98,9.05,37600.0
2005-07-15 15:00:00,9.05,9.05,8.96,8.96,71200.0,9.05,9.05,8.96,8.96,71200.0
2005-07-15 15:30:00,8.96,8.99,8.96,8.98,113600.0,8.96,8.99,8.96,8.98,113600.0
2005-07-18 09:30:00,9.13,9.21,9.1,9.13,195200.0,9.13,9.21,9.1,9.13,195200.0
2005-07-18 10:00:00,9.13,9.16,9.05,9.16,104800.0,9.13,9.16,9.05,9.16,104800.0
2005-07-18 10:30:00,9.16,9.23,9.16,9.21,162000.0,9.16,9.23,9.16,9.21,162000.0
2005-07-18 11:00:00,9.21,9.27,9.21,9.23,137600.0,9.21,9.27,9.21,9.23,137600.0
2005-07-18 11:30:00,9.24,9.28,9.22,9.28,104400.0,9.24,9.28,9.22,9.28,104400.0
2005-07-18 12:00:00,9.28,9.29,9.23,9.26,58400.0,9.28,9.29,9.23,9.26,58400.0
2005-07-18 12:30:00,9.26,9.26,9.22,9.22,55600.0,9.26,9.26,9.22,9.22,55600.0
2005-07-18 13:00:00,9.22,9.22,9.17,9.17,78400.0,9.22,9.22,9.17,9.17,78400.0
2005-07-18 13:30:00,9.17,9.21,9.17,9.19,66400.0,9.17,9.21,9.17,9.19,66400.0
2005-07-18 14:00:00,9.18,9.18,9.15,9.16,85200.0,9.18,9.18,9.15,9.16,85200.0
2005-07-18 14:30:00,9.16,9.18,9.15,9.17,51200.0,9.16,9.18,9.15,9.17,51200.0
2005-07-18 15:00:00,9.17,9.17,9.15,9.16,90000.0,9.17,9.17,9.15,9.16,90000.0
2005-07-18 15:30:00,9.15,9.15,9.08,9.09,186000.0,9.15,9.15,9.08,9.09,186000.0
2005-07-19 09:30:00,9.31,9.34,8.79,8.81,1184400.0,9.31,9.34,8.79,8.81,1184400.0
2005-07-19 10:00:00,8.82,8.88,8.35,8.56,5282000.0,8.82,8.88,8.35,8.56,5282000.0
2005-07-19 10:30:00,8.56,8.95,8.54,8.89,3255600.0,8.56,8.95,8.54,8.89,3255600.0
2005-07-19 11:00:00,8.88,9.08,8.8,9.0,1122000.0,8.88,9.08,8.8,9.0,1122000.0
2005-07-19 11:30:00,9.0,9.0,8.87,8.89,1362000.0,9.0,9.0,8.87,8.89,1362000.0
2005-07-19 12:00:00,8.88,8.9,8.85,8.9,377200.0,8.88,8.9,8.85,8.9,377200.0
2005-07-19 12:30:00,8.9,8.98,8.9,8.98,80400.0,8.9,8.98,8.9,8.98,80400.0
2005-07-19 13:00:00,8.99,9.0,8.96,8.96,182400.0,8.99,9.0,8.96,8.96,182400.0
2005-07-19 13:30:00,8.97,8.97,8.89,8.9,186400.0,8.97,8.97,8.89,8.9,186400.0
2005-07-19 14:00:00,8.9,8.93,8.86,8.88,194000.0,8.9,8.93,8.86,8.88,194000.0
2005-07-19 14:30:00,8.88,8.9,8.81,8.87,326400.0,8.88,8.9,8.81,8.87,326400.0
2005-07-19 15:00:00,8.87,8.93,8.84,8.93,264800.0,8.87,8.93,8.84,8.93,264800.0
2005-07-19 15:30:00,8.95,9.0,8.93,9.0,780000.0,8.95,9.0,8.93,9.0,780000.0
2005-07-20 09:30:00,9.0,9.2,8.96,9.18,465600.0,9.0,9.2,8.96,9.18,465600.0
2005-07-20 10:00:00,9.18,9.26,9.14,9.21,308400.0,9.18,9.26,9.14,9.21,308400.0
2005-07-20 10:30:00,9.21,9.31,9.21,9.27,306800.0,9.21,9.31,9.21,9.27,306800.0
2005-07-20 11:00:00,9.27,9.3,9.25,9.26,208000.0,9.27,9.3,9.25,9.26,208000.0
2005-07-20 11:30:00,9.26,9.28,9.26,9.27,121600.0,9.26,9.28,9.26,9.27,121600.0
2005-07-20 12:00:00,9.27,9.27,9.23,9.25,237600.0,9.27,9.27,9.23,9.25,237600.0
2005-07-20 12:30:00,9.25,9.29,9.25,9.28,250000.0,9.25,9.29,9.25,9.28,250000.0
2005-07-20 13:00:00,9.28,9.35,9.26,9.3,397200.0,9.28,9.35,9.26,9.3,397200.0
2005-07-20 13:30:00,9.3,9.35,9.28,9.34,154800.0,9.3,9.35,9.28,9.34,154800.0
2005-07-20 14:00:00,9.34,9.35,9.3,9.33,114000.0,9.34,9.35,9.3,9.33,114000.0
2005-07-20 14:30:00,9.33,9.36,9.31,9.32,197600.0,9.33,9.36,9.31,9.32,197600.0
2005-07-20 15:00:00,9.32,9.33,9.31,9.33,220800.0,9.32,9.33,9.31,9.33,220800.0
2005-07-20 15:30:00,9.33,9.34,9.31,9.34,454000.0,9.33,9.34,9.31,9.34,454000.0
2005-07-21 09:30:00,8.65,8.65,6.51,8.38,46400.0,8.65,8.65,6.51,8.38,46400.0
2005-07-21 10:00:00,8.44,8.44,7.5,8.22,4360800.0,8.44,8.44,7.5,8.22,4360800.0
2005-07-21 10:30:00,8.22,8.34,8.2,8.21,2695600.0,8.22,8.34,8.2,8.21,2695600.0
2005-07-21 11:00:00,8.22,8.26,8.0,8.05,1227200.0,8.22,8.26,8.0,8.05,1227200.0
2005-07-21 11:30:00,8.06,8.1,7.92,8.0,756400.0,8.06,8.1,7.92,8.0,756400.0
2005-07-21 12:00:00,8.01,8.14,8.0,8.08,491600.0,8.01,8.14,8.0,8.08,491600.0
2005-07-21 12:30:00,8.08,8.24,8.05,8.24,544800.0,8.08,8.24,8.05,8.24,544800.0
2005-07-21 13:00:00,8.24,8.4,8.24,8.39,1152400.0,8.24,8.4,8.24,8.39,1152400.0
2005-07-21 13:30:00,8.39,8.46,8.36,8.42,1006800.0,8.39,8.46,8.36,8.42,1006800.0
2005-07-21 14:00:00,8.42,8.44,8.25,8.27,848400.0,8.42,8.44,8.25,8.27,848400.0
2005-07-21 14:30:00,8.27,8.27,8.24,8.24,624000.0,8.27,8.27,8.24,8.24,624000.0
2005-07-21 15:00:00,8.24,8.25,8.05,8.1,687200.0,8.24,8.25,8.05,8.1,687200.0
2005-07-21 15:30:00,8.09,8.1,7.9,7.9,1720400.0,8.09,8.1,7.9,7.9,1720400.0
2005-07-22 09:30:00,7.88,7.88,7.69,7.85,474000.0,7.88,7.88,7.69,7.85,474000.0
2005-07-22 10:00:00,7.85,7.99,7.85,7.98,780400.0,7.85,7.99,7.85,7.98,780400.0
2005-07-22 10:30:00,7.98,8.1,7.98,8.09,625600.0,7.98,8.1,7.98,8.09,625600.0
2005-07-22 11:00:00,8.09,8.11,8.06,8.08,284800.0,8.09,8.11,8.06,8.08,284800.0
2005-07-22 11:30:00,8.08,8.08,7.99,8.02,423200.0,8.08,8.08,7.99,8.02,423200.0
2005-07-22 12:00:00,8.02,8.03,7.94,7.95,192800.0,8.02,8.03,7.94,7.95,192800.0
2005-07-22 12:30:00,7.95,7.99,7.9,7.91,162000.0,7.95,7.99,7.9,7.91,162000.0
2005-07-22 13:00:00,7.89,7.92,7.88,7.91,127200.0,7.89,7.92,7.88,7.91,127200.0
2005-07-22 13:30:00,7.91,7.91,7.87,7.87,108800.0,7.91,7.91,7.87,7.87,108800.0
2005-07-22 14:00:00,7.87,7.87,7.76,7.81,221600.0,7.87,7.87,7.76,7.81,221600.0
2005-07-22 14:30:00,7.81,7.82,7.75,7.82,294800.0,7.81,7.82,7.75,7.82,294800.0
2005-07-22 15:00:00,7.82,8.03,7.82,8.0,256000.0,7.82,8.03,7.82,8.0,256000.0
2005-07-22 15:30:00,8.01,8.16,8.0,8.14,495600.0,8.01,8.16,8.0,8.14,495600.0
2005-07-25 09:30:00,8.15,8.31,8.11,8.25,306000.0,8.15,8.31,8.11,8.25,306000.0
2005-07-25 10:00:00,8.24,8.3,8.2,8.27,274400.0,8.24,8.3,8.2,8.27,274400.0
2005-07-25 10:30:00,8.26,8.28,8.23,8.25,232000.0,8.26,8.28,8.23,8.25,232000.0
2005-07-25 11:00:00,8.24,8.24,8.19,8.21,137200.0,8.24,8.24,8.19,8.21,137200.0
2005-07-25 11:30:00,8.21,8.22,8.16,8.17,198400.0,8.21,8.22,8.16,8.17,198400.0
2005-07-25 12:00:00,8.15,8.16,8.12,8.14,255200.0,8.15,8.16,8.12,8.14,255200.0
2005-07-25 12:30:00,8.15,8.16,7.98,8.01,177600.0,8.15,8.16,7.98,8.01,177600.0
2005-07-25 13:00:00,8.01,8.04,7.99,8.03,104800.0,8.01,8.04,7.99,8.03,104800.0
2005-07-25 13:30:00,8.02,8.03,7.97,8.03,137600.0,8.02,8.03,7.97,8.03,137600.0
2005-07-25 14:00:00,8.03,8.03,7.99,8.02,106000.0,8.03,8.03,7.99,8.02,106000.0
2005-07-25 14:30:00,8.02,8.05,8.01,8.02,175200.0,8.02,8.05,8.01,8.02,175200.0
2005-07-25 15:00:00,8.01,8.06,8.01,8.06,140800.0,8.01,8.06,8.01,8.06,140800.0
2005-07-25 15:30:00,8.06,8.08,8.02,8.02,365200.0,8.06,8.08,8.02,8.02,365200.0
2005-07-26 09:30:00,7.99,7.99,7.29,7.64,1598000.0,7.99,7.99,7.29,7.64,1598000.0
2005-07-26 10:00:00,7.62,7.62,7.5,7.53,881600.0,7.62,7.62,7.5,7.53,881600.0
2005-07-26 10:30:00,7.54,7.58,7.52,7.53,540000.0,7.54,7.58,7.52,7.53,540000.0
2005-07-26 11:00:00,7.53,7.59,7.53,7.57,352400.0,7.53,7.59,7.53,7.57,352400.0
2005-07-26 11:30:00,7.57,7.58,7.55,7.56,415200.0,7.57,7.58,7.55,7.56,415200.0
2005-07-26 12:00:00,7.56,7.56,7.55,7.55,174000.0,7.56,7.56,7.55,7.55,174000.0
2005-07-26 12:30:00,7.55,7.57,7.55,7.57,201600.0,7.55,7.57,7.55,7.57,201600.0
2005-07-26 13:00:00,7.57,7.57,7.5,7.53,278800.0,7.57,7.57,7.5,7.53,278800.0
2005-07-26 13:30:00,7.53,7.65,7.47,7.64,401600.0,7.53,7.65,7.47,7.64,401600.0
2005-07-26 14:00:00,7.63,7.63,7.55,7.57,302000.0,7.63,7.63,7.55,7.57,302000.0
2005-07-26 14:30:00,7.56,7.63,7.56,7.62,118000.0,7.56,7.63,7.56,7.62,118000.0
2005-07-26 15:00:00,7.62,7.62,7.56,7.56,232800.0,7.62,7.62,7.56,7.56,232800.0
2005-07-26 15:30:00,7.56,7.57,7.5,7.53,434000.0,7.56,7.57,7.5,7.53,434000.0
2005-07-27 09:30:00,7.48,7.54,7.32,7.34,430800.0,7.48,7.54,7.32,7.34,430800.0
2005-07-27 10:00:00,7.34,7.34,7.09,7.21,709200.0,7.34,7.34,7.09,7.21,709200.0
2005-07-27 10:30:00,7.22,7.26,7.21,7.25,308400.0,7.22,7.26,7.21,7.25,308400.0
2005-07-27 11:00:00,7.25,7.25,7.2,7.23,291200.0,7.25,7.25,7.2,7.23,291200.0
2005-07-27 11:30:00,7.23,7.24,7.22,7.22,224400.0,7.23,7.24,7.22,7.22,224400.0
2005-07-27 12:00:00,7.22,7.23,7.19,7.19,396000.0,7.22,7.23,7.19,7.19,396000.0
2005-07-27 12:30:00,7.2,7.21,7.16,7.16,206800.0,7.2,7.21,7.16,7.16,206800.0
2005-07-27 13:00:00,7.16,7.17,7.02,7.06,588800.0,7.16,7.17,7.02,7.06,588800.0
2005-07-27 13:30:00,7.05,7.08,7.03,7.06,196400.0,7.05,7.08,7.03,7.06,196400.0
2005-07-27 14:00:00,7.06,7.08,6.96,7.02,528800.0,7.06,7.08,6.96,7.02,528800.0
2005-07-27 14:30:00,7.03,7.08,7.0,7.02,486000.0,7.03,7.08,7.0,7.02,486000.0
2005-07-27 15:00:00,7.03,7.06,6.93,7.03,753600.0,7.03,7.06,6.93,7.03,753600.0
2005-07-27 15:30:00,7.03,7.04,6.99,7.01,646400.0,7.03,7.04,6.99,7.01,646400.0
2005-07-28 09:30:00,7.0,7.11,7.0,7.05,536000.0,7.0,7.11,7.0,7.05,536000.0
2005-07-28 10:00:00,7.05,7.18,7.05,7.18,596400.0,7.05,7.18,7.05,7.18,596400.0
2005-07-28 10:30:00,7.18,7.33,7.16,7.28,670800.0,7.18,7.33,7.16,7.28,670800.0
2005-07-28 11:00:00,7.28,7.35,7.28,7.33,485600.0,7.28,7.35,7.28,7.33,485600.0
2005-07-28 11:30:00,7.33,7.43,7.32,7.41,704800.0,7.33,7.43,7.32,7.41,704800.0
2005-07-28 12:00:00,7.41,7.41,7.37,7.38,161600.0,7.41,7.41,7.37,7.38,161600.0
2005-07-28 12:30:00,7.38,7.39,7.36,7.37,175200.0,7.38,7.39,7.36,7.37,175200.0
2005-07-28 13:00:00,7.37,7.38,7.33,7.37,144400.0,7.37,7.38,7.33,7.37,144400.0
2005-07-28 13:30:00,7.37,7.39,7.34,7.35,130000.0,7.37,7.39,7.34,7.35,130000.0
2005-07-28 14:00:00,7.35,7.39,7.31,7.38,197600.0,7.35,7.39,7.31,7.38,197600.0
2005-07-28 14:30:00,7.38,7.38,7.35,7.36,217600.0,7.38,7.38,7.35,7.36,217600.0
2005-07-28 15:00:00,7.36,7.37,7.35,7.37,241600.0,7.36,7.37,7.35,7.37,241600.0
2005-07-28 15:30:00,7.37,7.37,7.3,7.33,413600.0,7.37,7.37,7.3,7.33,413600.0
2005-07-29 09:30:00,7.23,7.28,7.13,7.27,152800.0,7.23,7.28,7.13,7.27,152800.0
2005-07-29 10:00:00,7.28,7.28,7.23,7.25,214000.0,7.28,7.28,7.23,7.25,214000.0
2005-07-29 10:30:00,7.24,7.25,7.18,7.21,148800.0,7.24,7.25,7.18,7.21,148800.0
2005-07-29 11:00:00,7.21,7.23,7.19,7.22,82000.0,7.21,7.23,7.19,7.22,82000.0
2005-07-29 11:30:00,7.22,7.23,7.2,7.22,123200.0,7.22,7.23,7.2,7.22,123200.0
2005-07-29 12:00:00,7.22,7.26,7.22,7.26,146400.0,7.22,7.26,7.22,7.26,146400.0
2005-07-29 12:30:00,7.25,7.31,7.25,7.26,110400.0,7.25,7.31,7.25,7.26,110400.0
2005-07-29 13:00:00,7.26,7.27,7.25,7.27,100800.0,7.26,7.27,7.25,7.27,100800.0
2005-07-29 13:30:00,7.26,7.28,7.25,7.27,74000.0,7.26,7.28,7.25,7.27,74000.0
2005-07-29 14:00:00,7.27,7.3,7.26,7.29,100400.0,7.27,7.3,7.26,7.29,100400.0
2005-07-29 14:30:00,7.29,7.31,7.28,7.3,190400.0,7.29,7.31,7.28,7.3,190400.0
2005-07-29 15:00:00,7.3,7.3,7.23,7.25,202800.0,7.3,7.3,7.23,7.25,202800.0
2005-07-29 15:30:00,7.25,7.33,7.25,7.31,341200.0,7.25,7.33,7.25,7.31,341200.0
2005-08-01 09:30:00,0.0,7.53,0.0,7.46,302800.0,0.0,7.53,0.0,7.46,302800.0
2005-08-01 10:00:00,7.47,7.49,7.43,7.44,160000.0,7.47,7.49,7.43,7.44,160000.0
2005-08-01 10:30:00,7.44,7.44,7.37,7.37,248000.0,7.44,7.44,7.37,7.37,248000.0
2005-08-01 11:00:00,7.38,7.38,7.33,7.33,132400.0,7.38,7.38,7.33,7.33,132400.0
2005-08-01 11:30:00,7.33,7.34,7.32,7.32,130400.0,7.33,7.34,7.32,7.32,130400.0
2005-08-01 12:00:00,7.32,7.32,7.29,7.3,132800.0,7.32,7.32,7.29,7.3,132800.0
2005-08-01 12:30:00,7.3,7.32,7.23,7.31,138400.0,7.3,7.32,7.23,7.31,138400.0
2005-08-01 13:00:00,7.31,7.31,7.29,7.3,202000.0,7.31,7.31,7.29,7.3,202000.0
2005-08-01 13:30:00,7.3,7.37,7.29,7.35,310800.0,7.3,7.37,7.29,7.35,310800.0
2005-08-01 14:00:00,7.36,7.39,7.34,7.38,194400.0,7.36,7.39,7.34,7.38,194400.0
2005-08-01 14:30:00,7.38,7.39,7.36,7.36,82800.0,7.38,7.39,7.36,7.36,82800.0
2005-08-01 15:00:00,7.36,7.38,7.36,7.38,210800.0,7.36,7.38,7.36,7.38,210800.0
2005-08-01 15:30:00,7.38,7.4,7.37,7.38,320000.0,7.38,7.4,7.37,7.38,320000.0
2005-08-02 09:30:00,7.38,7.44,7.35,7.39,680800.0,7.38,7.44,7.35,7.39,680800.0
2005-08-02 10:00:00,7.39,7.41,7.33,7.34,316800.0,7.39,7.41,7.33,7.34,316800.0
2005-08-02 10:30:00,7.35,7.38,7.26,7.27,192400.0,7.35,7.38,7.26,7.27,192400.0
2005-08-02 11:00:00,7.27,7.32,7.26,7.32,266000.0,7.27,7.32,7.26,7.32,266000.0
2005-08-02 11:30:00,7.32,7.34,7.31,7.31,300400.0,7.32,7.34,7.31,7.31,300400.0
2005-08-02 12:00:00,7.31,7.32,7.28,7.29,128400.0,7.31,7.32,7.28,7.29,128400.0
2005-08-02 12:30:00,7.29,7.29,7.26,7.26,113200.0,7.29,7.29,7.26,7.26,113200.0
2005-08-02 13:00:00,7.26,7.27,7.24,7.24,102000.0,7.26,7.27,7.24,7.24,102000.0
2005-08-02 13:30:00,7.24,7.24,7.2,7.23,164400.0,7.24,7.24,7.2,7.23,164400.0
2005-08-02 14:00:00,7.23,7.28,7.23,7.26,102000.0,7.23,7.28,7.23,7.26,102000.0
2005-08-02 14:30:00,7.27,7.3,7.25,7.26,118400.0,7.27,7.3,7.25,7.26,118400.0
2005-08-02 15:00:00,7.26,7.29,7.23,7.24,375600.0,7.26,7.29,7.23,7.24,375600.0
2005-08-02 15:30:00,7.25,7.31,7.25,7.29,178400.0,7.25,7.31,7.25,7.29,178400.0
2005-08-03 09:30:00,7.31,7.38,7.28,7.34,158400.0,7.31,7.38,7.28,7.34,158400.0
2005-08-03 10:00:00,7.34,7.37,7.3,7.32,101600.0,7.34,7.37,7.3,7.32,101600.0
2005-08-03 10:30:00,7.32,7.36,7.3,7.36,98000.0,7.32,7.36,7.3,7.36,98000.0
2005-08-03 11:00:00,7.34,7.37,7.33,7.36,116800.0,7.34,7.37,7.33,7.36,116800.0
2005-08-03 11:30:00,7.36,7.38,7.34,7.38,128000.0,7.36,7.38,7.34,7.38,128000.0
2005-08-03 12:00:00,7.38,7.44,7.37,7.44,150400.0,7.38,7.44,7.37,7.44,150400.0
2005-08-03 12:30:00,7.44,7.46,7.43,7.44,85200.0,7.44,7.46,7.43,7.44,85200.0
2005-08-03 13:00:00,7.44,7.44,7.41,7.41,114000.0,7.44,7.44,7.41,7.41,114000.0
2005-08-03 13:30:00,7.41,7.42,7.41,7.42,100400.0,7.41,7.42,7.41,7.42,100400.0
2005-08-03 14:00:00,7.42,7.43,7.39,7.39,80000.0,7.42,7.43,7.39,7.39,80000.0
2005-08-03 14:30:00,7.38,7.4,7.38,7.39,199600.0,7.38,7.4,7.38,7.39,199600.0
2005-08-03 15:00:00,7.39,7.4,7.36,7.39,334000.0,7.39,7.4,7.36,7.39,334000.0
2005-08-03 15:30:00,7.39,7.4,7.38,7.38,119200.0,7.39,7.4,7.38,7.38,119200.0
2005-08-04 09:30:00,7.39,7.48,7.36,7.46,331600.0,7.39,7.48,7.36,7.46,331600.0
2005-08-04 10:00:00,7.46,7.52,7.46,7.51,330000.0,7.46,7.52,7.46,7.51,330000.0
2005-08-04 10:30:00,7.51,7.54,7.49,7.53,841200.0,7.51,7.54,7.49,7.53,841200.0
2005-08-04 11:00:00,7.53,7.71,7.53,7.69,355200.0,7.53,7.71,7.53,7.69,355200.0
2005-08-04 11:30:00,7.69,7.73,7.63,7.63,234000.0,7.69,7.73,7.63,7.63,234000.0
2005-08-04 12:00:00,7.64,7.67,7.62,7.67,118800.0,7.64,7.67,7.62,7.67,118800.0
2005-08-04 12:30:00,7.67,7.67,7.59,7.6,87600.0,7.67,7.67,7.59,7.6,87600.0
2005-08-04 13:00:00,7.61,7.63,7.61,7.63,196400.0,7.61,7.63,7.61,7.63,196400.0
2005-08-04 13:30:00,7.62,7.62,7.6,7.6,62800.0,7.62,7.62,7.6,7.6,62800.0
2005-08-04 14:00:00,7.6,7.61,7.58,7.6,264800.0,7.6,7.61,7.58,7.6,264800.0
2005-08-04 14:30:00,7.6,7.6,7.55,7.59,210800.0,7.6,7.6,7.55,7.59,210800.0
2005-08-04 15:00:00,7.57,7.59,7.54,7.56,226000.0,7.57,7.59,7.54,7.56,226000.0
2005-08-04 15:30:00,7.56,7.56,7.51,7.53,436800.0,7.56,7.56,7.51,7.53,436800.0
2005-08-05 09:30:00,7.53,7.6,7.5,7.5,198000.0,7.53,7.6,7.5,7.5,198000.0
2005-08-05 10:00:00,7.51,7.57,7.49,7.52,748800.0,7.51,7.57,7.49,7.52,748800.0
2005-08-05 10:30:00,7.52,7.54,7.5,7.51,214000.0,7.52,7.54,7.5,7.51,214000.0
2005-08-05 11:00:00,7.51,7.52,7.49,7.5,443600.0,7.51,7.52,7.49,7.5,443600.0
2005-08-05 11:30:00,7.5,7.51,7.48,7.49,220000.0,7.5,7.51,7.48,7.49,220000.0
2005-08-05 12:00:00,7.49,7.51,7.49,7.49,226400.0,7.49,7.51,7.49,7.49,226400.0
2005-08-05 12:30:00,7.5,7.51,7.49,7.51,88800.0,7.5,7.51,7.49,7.51,88800.0
2005-08-05 13:00:00,7.51,7.52,7.5,7.5,96000.0,7.51,7.52,7.5,7.5,96000.0
2005-08-05 13:30:00,7.5,7.51,7.5,7.5,72800.0,7.5,7.51,7.5,7.5,72800.0
2005-08-05 14:00:00,7.5,7.51,7.49,7.5,151600.0,7.5,7.51,7.49,7.5,151600.0
2005-08-05 14:30:00,7.5,7.53,7.5,7.51,159200.0,7.5,7.53,7.5,7.51,159200.0
2005-08-05 15:00:00,7.51,7.51,7.49,7.5,408000.0,7.51,7.51,7.49,7.5,408000.0
2005-08-05 15:30:00,7.5,7.52,7.5,7.5,280400.0,7.5,7.52,7.5,7.5,280400.0
2005-08-08 09:30:00,7.54,7.54,7.47,7.49,115600.0,7.54,7.54,7.47,7.49,115600.0
2005-08-08 10:00:00,7.49,7.52,7.49,7.5,107600.0,7.49,7.52,7.49,7.5,107600.0
2005-08-08 10:30:00,7.49,7.51,7.49,7.49,199600.0,7.49,7.51,7.49,7.49,199600.0
2005-08-08 11:00:00,7.49,7.5,7.48,7.49,144400.0,7.49,7.5,7.48,7.49,144400.0
2005-08-08 11:30:00,7.49,7.49,7.48,7.48,128000.0,7.49,7.49,7.48,7.48,128000.0
2005-08-08 12:00:00,7.48,7.5,7.47,7.48,112800.0,7.48,7.5,7.47,7.48,112800.0
2005-08-08 12:30:00,7.48,7.49,7.47,7.48,83200.0,7.48,7.49,7.47,7.48,83200.0
2005-08-08 13:00:00,7.48,7.49,7.45,7.48,114800.0,7.48,7.49,7.45,7.48,114800.0
2005-08-08 13:30:00,7.48,7.49,7.48,7.48,117200.0,7.48,7.49,7.48,7.48,117200.0
2005-08-08 14:00:00,7.48,7.49,7.47,7.47,214400.0,7.48,7.49,7.47,7.47,214400.0
2005-08-08 14:30:00,7.47,7.47,7.46,7.47,133600.0,7.47,7.47,7.46,7.47,133600.0
2005-08-08 15:00:00,7.47,7.47,7.4,7.41,181200.0,7.47,7.47,7.4,7.41,181200.0
2005-08-08 15:30:00,7.4,7.41,7.33,7.35,231200.0,7.4,7.41,7.33,7.35,231200.0
2005-08-09 09:30:00,7.43,7.45,7.34,7.39,83600.0,7.43,7.45,7.34,7.39,83600.0
2005-08-09 10:00:00,7.38,7.41,7.35,7.39,75600.0,7.38,7.41,7.35,7.39,75600.0
2005-08-09 10:30:00,7.4,7.49,7.4,7.46,95200.0,7.4,7.49,7.4,7.46,95200.0
2005-08-09 11:00:00,7.46,7.49,7.45,7.47,115200.0,7.46,7.49,7.45,7.47,115200.0
2005-08-09 11:30:00,7.47,7.48,7.46,7.47,68800.0,7.47,7.48,7.46,7.47,68800.0
2005-08-09 12:00:00,7.46,7.51,7.46,7.5,80400.0,7.46,7.51,7.46,7.5,80400.0
2005-08-09 12:30:00,7.49,7.5,7.46,7.46,38800.0,7.49,7.5,7.46,7.46,38800.0
2005-08-09 13:00:00,7.46,7.48,7.42,7.42,42800.0,7.46,7.48,7.42,7.42,42800.0
2005-08-09 13:30:00,7.42,7.43,7.41,7.43,76000.0,7.42,7.43,7.41,7.43,76000.0
2005-08-09 14:00:00,7.43,7.48,7.39,7.48,92400.0,7.43,7.48,7.39,7.48,92400.0
2005-08-09 14:30:00,7.48,7.56,7.48,7.54,145600.0,7.48,7.56,7.48,7.54,145600.0
2005-08-09 15:00:00,7.54,7.54,7.45,7.47,100000.0,7.54,7.54,7.45,7.47,100000.0
2005-08-09 15:30:00,7.47,7.52,7.47,7.5,148400.0,7.47,7.52,7.47,7.5,148400.0
2005-08-10 09:30:00,7.6,7.61,7.5,7.5,136800.0,7.6,7.61,7.5,7.5,136800.0
2005-08-10 10:00:00,7.5,7.54,7.49,7.5,284800.0,7.5,7.54,7.49,7.5,284800.0
2005-08-10 10:30:00,7.51,7.52,7.47,7.51,193200.0,7.51,7.52,7.47,7.51,193200.0
2005-08-10 11:00:00,7.52,7.53,7.5,7.53,238000.0,7.52,7.53,7.5,7.53,238000.0
2005-08-10 11:30:00,7.53,7.54,7.5,7.51,145600.0,7.53,7.54,7.5,7.51,145600.0
2005-08-10 12:00:00,7.5,7.53,7.5,7.52,162400.0,7.5,7.53,7.5,7.52,162400.0
2005-08-10 12:30:00,7.52,7.53,7.48,7.5,125200.0,7.52,7.53,7.48,7.5,125200.0
2005-08-10 13:00:00,7.5,7.53,7.48,7.48,96000.0,7.5,7.53,7.48,7.48,96000.0
2005-08-10 13:30:00,7.48,7.5,7.46,7.48,146400.0,7.48,7.5,7.46,7.48,146400.0
2005-08-10 14:00:00,7.48,7.49,7.45,7.48,101200.0,7.48,7.49,7.45,7.48,101200.0
2005-08-10 14:30:00,7.48,7.48,7.4,7.4,104800.0,7.48,7.48,7.4,7.4,104800.0
2005-08-10 15:00:00,7.4,7.41,7.32,7.37,169600.0,7.4,7.41,7.32,7.37,169600.0
2005-08-10 15:30:00,7.37,7.4,7.34,7.36,198800.0,7.37,7.4,7.34,7.36,198800.0
2005-08-11 09:30:00,7.39,7.46,7.39,7.41,72000.0,7.39,7.46,7.39,7.41,72000.0
2005-08-11 10:00:00,7.41,7.48,7.41,7.48,80000.0,7.41,7.48,7.41,7.48,80000.0
2005-08-11 10:30:00,7.48,7.5,7.47,7.5,58800.0,7.48,7.5,7.47,7.5,58800.0
2005-08-11 11:00:00,7.51,7.55,7.5,7.53,120400.0,7.51,7.55,7.5,7.53,120400.0
2005-08-11 11:30:00,7.53,7.53,7.47,7.47,62000.0,7.53,7.53,7.47,7.47,62000.0
2005-08-11 12:00:00,7.47,7.48,7.38,7.38,176800.0,7.47,7.48,7.38,7.38,176800.0
2005-08-11 12:30:00,7.38,7.38,7.19,7.23,486000.0,7.38,7.38,7.19,7.23,486000.0
2005-08-11 13:00:00,7.23,7.37,7.23,7.36,133200.0,7.23,7.37,7.23,7.36,133200.0
2005-08-11 13:30:00,7.36,7.38,7.32,7.38,206400.0,7.36,7.38,7.32,7.38,206400.0
2005-08-11 14:00:00,7.38,7.4,7.32,7.33,113200.0,7.38,7.4,7.32,7.33,113200.0
2005-08-11 14:30:00,7.33,7.43,7.33,7.42,117600.0,7.33,7.43,7.33,7.42,117600.0
2005-08-11 15:00:00,7.42,7.47,7.39,7.47,216400.0,7.42,7.47,7.39,7.47,216400.0
2005-08-11 15:30:00,7.46,7.46,7.4,7.44,160800.0,7.46,7.46,7.4,7.44,160800.0
2005-08-12 09:30:00,7.43,7.43,7.31,7.34,55200.0,7.43,7.43,7.31,7.34,55200.0
2005-08-12 10:00:00,7.34,7.37,7.32,7.36,32000.0,7.34,7.37,7.32,7.36,32000.0
2005-08-12 10:30:00,7.34,7.4,7.34,7.4,36000.0,7.34,7.4,7.34,7.4,36000.0
2005-08-12 11:00:00,7.4,7.45,7.4,7.42,86000.0,7.4,7.45,7.4,7.42,86000.0
2005-08-12 11:30:00,7.43,7.46,7.36,7.4,126000.0,7.43,7.46,7.36,7.4,126000.0
2005-08-12 12:00:00,7.39,7.42,7.38,7.39,36400.0,7.39,7.42,7.38,7.39,36400.0
2005-08-12 12:30:00,7.39,7.41,7.35,7.37,54400.0,7.39,7.41,7.35,7.37,54400.0
2005-08-12 13:00:00,7.37,7.37,7.35,7.36,80000.0,7.37,7.37,7.35,7.36,80000.0
2005-08-12 13:30:00,7.36,7.36,7.36,7.36,63600.0,7.36,7.36,7.36,7.36,63600.0
2005-08-12 14:00:00,7.36,7.36,7.33,7.34,204000.0,7.36,7.36,7.33,7.34,204000.0
2005-08-12 14:30:00,7.34,7.35,7.32,7.35,114400.0,7.34,7.35,7.32,7.35,114400.0
2005-08-12 15:00:00,7.35,7.38,7.34,7.37,150800.0,7.35,7.38,7.34,7.37,150800.0
2005-08-12 15:30:00,7.38,7.43,7.36,7.37,116400.0,7.38,7.43,7.36,7.37,116400.0
2005-08-15 09:30:00,7.42,7.45,7.38,7.41,66000.0,7.42,7.45,7.38,7.41,66000.0
2005-08-15 10:00:00,7.41,7.41,7.31,7.35,85600.0,7.41,7.41,7.31,7.35,85600.0
2005-08-15 10:30:00,7.35,7.39,7.35,7.38,62800.0,7.35,7.39,7.35,7.38,62800.0
2005-08-15 11:00:00,7.38,7.42,7.38,7.42,58800.0,7.38,7.42,7.38,7.42,58800.0
2005-08-15 11:30:00,7.42,7.45,7.41,7.44,47600.0,7.42,7.45,7.41,7.44,47600.0
2005-08-15 12:00:00,7.43,7.51,7.43,7.51,80000.0,7.43,7.51,7.43,7.51,80000.0
2005-08-15 12:30:00,7.51,7.52,7.49,7.5,47200.0,7.51,7.52,7.49,7.5,47200.0
2005-08-15 13:00:00,7.5,7.51,7.48,7.51,28000.0,7.5,7.51,7.48,7.51,28000.0
2005-08-15 13:30:00,7.51,7.55,7.51,7.53,41600.0,7.51,7.55,7.51,7.53,41600.0
2005-08-15 14:00:00,7.53,7.53,7.49,7.5,28800.0,7.53,7.53,7.49,7.5,28800.0
2005-08-15 14:30:00,7.5,7.5,7.47,7.5,97200.0,7.5,7.5,7.47,7.5,97200.0
2005-08-15 15:00:00,7.5,7.5,7.47,7.49,74000.0,7.5,7.5,7.47,7.49,74000.0
2005-08-15 15:30:00,7.5,7.51,7.48,7.51,104000.0,7.5,7.51,7.48,7.51,104000.0
2005-08-16 09:30:00,7.52,7.52,7.41,7.43,68800.0,7.52,7.52,7.41,7.43,68800.0
2005-08-16 10:00:00,7.42,7.46,7.42,7.44,65200.0,7.42,7.46,7.42,7.44,65200.0
2005-08-16 10:30:00,7.43,7.44,7.4,7.4,63200.0,7.43,7.44,7.4,7.4,63200.0
2005-08-16 11:00:00,7.4,7.43,7.4,7.42,46000.0,7.4,7.43,7.4,7.42,46000.0
2005-08-16 11:30:00,7.43,7.44,7.43,7.44,32000.0,7.43,7.44,7.43,7.44,32000.0
2005-08-16 12:00:00,7.44,7.46,7.43,7.46,37200.0,7.44,7.46,7.43,7.46,37200.0
2005-08-16 12:30:00,7.46,7.47,7.44,7.44,21200.0,7.46,7.47,7.44,7.44,21200.0
2005-08-16 13:00:00,7.44,7.5,7.44,7.5,70400.0,7.44,7.5,7.44,7.5,70400.0
2005-08-16 13:30:00,7.5,7.56,7.5,7.54,121600.0,7.5,7.56,7.5,7.54,121600.0
2005-08-16 14:00:00,7.54,7.57,7.52,7.53,86400.0,7.54,7.57,7.52,7.53,86400.0
2005-08-16 14:30:00,7.53,7.56,7.52,7.56,98400.0,7.53,7.56,7.52,7.56,98400.0
2005-08-16 15:00:00,7.56,7.56,7.52,7.52,140000.0,7.56,7.56,7.52,7.52,140000.0
2005-08-16 15:30:00,7.52,7.52,7.48,7.48,133200.0,7.52,7.52,7.48,7.48,133200.0
2005-08-17 09:30:00,7.56,7.56,7.4,7.45,150000.0,7.56,7.56,7.4,7.45,150000.0
2005-08-17 10:00:00,7.45,7.45,7.4,7.43,64400.0,7.45,7.45,7.4,7.43,64400.0
2005-08-17 10:30:00,7.43,7.54,7.43,7.53,116000.0,7.43,7.54,7.43,7.53,116000.0
2005-08-17 11:00:00,7.52,7.54,7.49,7.5,38400.0,7.52,7.54,7.49,7.5,38400.0
2005-08-17 11:30:00,7.49,7.49,7.43,7.43,28800.0,7.49,7.49,7.43,7.43,28800.0
2005-08-17 12:00:00,7.42,7.47,7.42,7.47,39600.0,7.42,7.47,7.42,7.47,39600.0
2005-08-17 12:30:00,7.46,7.48,7.42,7.45,42800.0,7.46,7.48,7.42,7.45,42800.0
2005-08-17 13:00:00,7.44,7.45,7.43,7.45,20000.0,7.44,7.45,7.43,7.45,20000.0
2005-08-17 13:30:00,7.44,7.45,7.42,7.43,49600.0,7.44,7.45,7.42,7.43,49600.0
2005-08-17 14:00:00,7.43,7.49,7.43,7.49,61200.0,7.43,7.49,7.43,7.49,61200.0
2005-08-17 14:30:00,7.48,7.49,7.42,7.46,102400.0,7.48,7.49,7.42,7.46,102400.0
2005-08-17 15:00:00,7.45,7.52,7.45,7.49,83200.0,7.45,7.52,7.45,7.49,83200.0
2005-08-17 15:30:00,7.49,7.49,7.46,7.47,86800.0,7.49,7.49,7.46,7.47,86800.0
2005-08-18 09:30:00,7.46,7.46,7.35,7.35,190400.0,7.46,7.46,7.35,7.35,190400.0
2005-08-18 10:00:00,7.35,7.4,7.33,7.4,176400.0,7.35,7.4,7.33,7.4,176400.0
2005-08-18 10:30:00,7.39,7.4,7.31,7.32,143200.0,7.39,7.4,7.31,7.32,143200.0
2005-08-18 11:00:00,7.32,7.32,7.25,7.27,226000.0,7.32,7.32,7.25,7.27,226000.0
2005-08-18 11:30:00,7.27,7.31,7.27,7.29,154000.0,7.27,7.31,7.27,7.29,154000.0
2005-08-18 12:00:00,7.29,7.33,7.29,7.32,122000.0,7.29,7.33,7.29,7.32,122000.0
2005-08-18 12:30:00,7.33,7.33,7.31,7.32,83600.0,7.33,7.33,7.31,7.32,83600.0
2005-08-18 13:00:00,7.32,7.34,7.32,7.34,90800.0,7.32,7.34,7.32,7.34,90800.0
2005-08-18 13:30:00,7.34,7.35,7.33,7.34,58800.0,7.34,7.35,7.33,7.34,58800.0
2005-08-18 14:00:00,7.34,7.35,7.32,7.32,153200.0,7.34,7.35,7.32,7.32,153200.0
2005-08-18 14:30:00,7.31,7.33,7.27,7.28,119200.0,7.31,7.33,7.27,7.28,119200.0
2005-08-18 15:00:00,7.28,7.31,7.26,7.28,169600.0,7.28,7.31,7.26,7.28,169600.0
2005-08-18 15:30:00,7.29,7.3,7.28,7.29,199600.0,7.29,7.3,7.28,7.29,199600.0
2005-08-19 09:30:00,7.29,7.32,7.25,7.3,75600.0,7.29,7.32,7.25,7.3,75600.0
2005-08-19 10:00:00,7.3,7.32,7.29,7.29,80000.0,7.3,7.32,7.29,7.29,80000.0
2005-08-19 10:30:00,7.29,7.3,7.27,7.3,110400.0,7.29,7.3,7.27,7.3,110400.0
2005-08-19 11:00:00,7.3,7.31,7.29,7.3,58000.0,7.3,7.31,7.29,7.3,58000.0
2005-08-19 11:30:00,7.3,7.31,7.28,7.3,40400.0,7.3,7.31,7.28,7.3,40400.0
2005-08-19 12:00:00,7.29,7.3,7.29,7.29,30000.0,7.29,7.3,7.29,7.29,30000.0
2005-08-19 12:30:00,7.29,7.29,7.29,7.29,38000.0,7.29,7.29,7.29,7.29,38000.0
2005-08-19 13:00:00,7.29,7.31,7.28,7.3,107200.0,7.29,7.31,7.28,7.3,107200.0
2005-08-19 13:30:00,7.3,7.3,7.26,7.26,46400.0,7.3,7.3,7.26,7.26,46400.0
2005-08-19 14:00:00,7.26,7.29,7.25,7.28,78800.0,7.26,7.29,7.25,7.28,78800.0
2005-08-19 14:30:00,7.28,7.29,7.28,7.29,85200.0,7.28,7.29,7.28,7.29,85200.0
2005-08-19 15:00:00,7.29,7.29,7.29,7.29,84000.0,7.29,7.29,7.29,7.29,84000.0
2005-08-19 15:30:00,7.29,7.3,7.28,7.29,114800.0,7.29,7.3,7.28,7.29,114800.0
2005-08-22 09:30:00,7.29,7.39,7.29,7.35,105600.0,7.29,7.39,7.29,7.35,105600.0
2005-08-22 10:00:00,7.34,7.36,7.32,7.34,90400.0,7.34,7.36,7.32,7.34,90400.0
2005-08-22 10:30:00,7.32,7.34,7.31,7.33,61600.0,7.32,7.34,7.31,7.33,61600.0
2005-08-22 11:00:00,7.33,7.33,7.31,7.32,54400.0,7.33,7.33,7.31,7.32,54400.0
2005-08-22 11:30:00,7.32,7.34,7.31,7.33,45600.0,7.32,7.34,7.31,7.33,45600.0
2005-08-22 12:00:00,7.32,7.33,7.29,7.29,37600.0,7.32,7.33,7.29,7.29,37600.0
2005-08-22 12:30:00,7.29,7.31,7.25,7.29,83600.0,7.29,7.31,7.25,7.29,83600.0
2005-08-22 13:00:00,7.27,7.29,7.25,7.28,71600.0,7.27,7.29,7.25,7.28,71600.0
2005-08-22 13:30:00,7.28,7.28,7.25,7.26,52400.0,7.28,7.28,7.25,7.26,52400.0
2005-08-22 14:00:00,7.26,7.27,7.25,7.25,66400.0,7.26,7.27,7.25,7.25,66400.0
2005-08-22 14:30:00,7.25,7.25,7.24,7.24,68000.0,7.25,7.25,7.24,7.24,68000.0
2005-08-22 15:00:00,7.24,7.24,7.22,7.24,116400.0,7.24,7.24,7.22,7.24,116400.0
2005-08-22 15:30:00,7.24,7.3,7.24,7.27,149200.0,7.24,7.3,7.24,7.27,149200.0
2005-08-23 09:30:00,7.31,7.32,7.23,7.24,38000.0,7.31,7.32,7.23,7.24,38000.0
2005-08-23 10:00:00,7.23,7.27,7.22,7.23,72400.0,7.23,7.27,7.22,7.23,72400.0
2005-08-23 10:30:00,7.24,7.25,7.2,7.21,51200.0,7.24,7.25,7.2,7.21,51200.0
2005-08-23 11:00:00,7.21,7.23,7.2,7.21,50400.0,7.21,7.23,7.2,7.21,50400.0
2005-08-23 11:30:00,7.22,7.22,7.16,7.18,80400.0,7.22,7.22,7.16,7.18,80400.0
2005-08-23 12:00:00,7.18,7.18,7.15,7.15,37600.0,7.18,7.18,7.15,7.15,37600.0
2005-08-23 12:30:00,7.15,7.15,7.14,7.14,35600.0,7.15,7.15,7.14,7.14,35600.0
2005-08-23 13:00:00,7.15,7.15,7.13,7.13,36000.0,7.15,7.15,7.13,7.13,36000.0
2005-08-23 13:30:00,7.13,7.16,7.13,7.14,52800.0,7.13,7.16,7.13,7.14,52800.0
2005-08-23 14:00:00,7.14,7.19,7.13,7.17,64800.0,7.14,7.19,7.13,7.17,64800.0
2005-08-23 14:30:00,7.17,7.21,7.17,7.19,50800.0,7.17,7.21,7.17,7.19,50800.0
2005-08-23 15:00:00,7.2,7.21,7.17,7.21,54400.0,7.2,7.21,7.17,7.21,54400.0
2005-08-23 15:30:00,7.21,7.25,7.21,7.23,139600.0,7.21,7.25,7.21,7.23,139600.0
2005-08-24 09:30:00,7.2,7.25,7.2,7.21,44000.0,7.2,7.25,7.2,7.21,44000.0
2005-08-24 10:00:00,7.22,7.28,7.22,7.28,56800.0,7.22,7.28,7.22,7.28,56800.0
2005-08-24 10:30:00,7.28,7.34,7.28,7.34,59600.0,7.28,7.34,7.28,7.34,59600.0
2005-08-24 11:00:00,7.34,7.34,7.31,7.31,34400.0,7.34,7.34,7.31,7.31,34400.0
2005-08-24 11:30:00,7.32,7.32,7.29,7.29,26000.0,7.32,7.32,7.29,7.29,26000.0
2005-08-24 12:00:00,7.29,7.34,7.27,7.33,53200.0,7.29,7.34,7.27,7.33,53200.0
2005-08-24 12:30:00,7.33,7.35,7.33,7.35,44400.0,7.33,7.35,7.33,7.35,44400.0
2005-08-24 13:00:00,7.35,7.38,7.34,7.34,26000.0,7.35,7.38,7.34,7.34,26000.0
2005-08-24 13:30:00,7.35,7.37,7.35,7.36,27200.0,7.35,7.37,7.35,7.36,27200.0
2005-08-24 14:00:00,7.36,7.4,7.36,7.37,41200.0,7.36,7.4,7.36,7.37,41200.0
2005-08-24 14:30:00,7.38,7.39,7.37,7.38,125200.0,7.38,7.39,7.37,7.38,125200.0
2005-08-24 15:00:00,7.37,7.37,7.25,7.3,146800.0,7.37,7.37,7.25,7.3,146800.0
2005-08-24 15:30:00,7.3,7.33,7.3,7.3,175200.0,7.3,7.33,7.3,7.3,175200.0
2005-08-25 09:30:00,7.3,7.31,7.27,7.29,92400.0,7.3,7.31,7.27,7.29,92400.0
2005-08-25 10:00:00,7.29,7.32,7.29,7.31,109200.0,7.29,7.32,7.29,7.31,109200.0
2005-08-25 10:30:00,7.32,7.32,7.29,7.3,48800.0,7.32,7.32,7.29,7.3,48800.0
2005-08-25 11:00:00,7.3,7.31,7.29,7.29,39200.0,7.3,7.31,7.29,7.29,39200.0
2005-08-25 11:30:00,7.29,7.29,7.28,7.28,52800.0,7.29,7.29,7.28,7.28,52800.0
2005-08-25 12:00:00,7.28,7.29,7.27,7.27,31600.0,7.28,7.29,7.27,7.27,31600.0
2005-08-25 12:30:00,7.28,7.3,7.27,7.28,20000.0,7.28,7.3,7.27,7.28,20000.0
2005-08-25 13:00:00,7.28,7.29,7.27,7.29,36800.0,7.28,7.29,7.27,7.29,36800.0
2005-08-25 13:30:00,7.29,7.3,7.27,7.29,24800.0,7.29,7.3,7.27,7.29,24800.0
2005-08-25 14:00:00,7.29,7.3,7.28,7.29,60000.0,7.29,7.3,7.28,7.29,60000.0
2005-08-25 14:30:00,7.29,7.3,7.29,7.29,28000.0,7.29,7.3,7.29,7.29,28000.0
2005-08-25 15:00:00,7.29,7.33,7.28,7.32,115200.0,7.29,7.33,7.28,7.32,115200.0
2005-08-25 15:30:00,7.31,7.32,7.3,7.31,134400.0,7.31,7.32,7.3,7.31,134400.0
2005-08-26 09:30:00,7.34,7.34,7.3,7.31,102000.0,7.34,7.34,7.3,7.31,102000.0
2005-08-26 10:00:00,7.31,7.33,7.3,7.31,57600.0,7.31,7.33,7.3,7.31,57600.0
2005-08-26 10:30:00,7.3,7.31,7.26,7.27,54800.0,7.3,7.31,7.26,7.27,54800.0
2005-08-26 11:00:00,7.27,7.3,7.26,7.3,68000.0,7.27,7.3,7.26,7.3,68000.0
2005-08-26 11:30:00,7.3,7.3,7.28,7.29,83200.0,7.3,7.3,7.28,7.29,83200.0
2005-08-26 12:00:00,7.29,7.29,7.28,7.29,12800.0,7.29,7.29,7.28,7.29,12800.0
2005-08-26 12:30:00,7.29,7.31,7.29,7.31,18800.0,7.29,7.31,7.29,7.31,18800.0
2005-08-26 13:00:00,7.31,7.31,7.29,7.29,30400.0,7.31,7.31,7.29,7.29,30400.0
2005-08-26 13:30:00,7.3,7.32,7.3,7.32,20000.0,7.3,7.32,7.3,7.32,20000.0
2005-08-26 14:00:00,7.32,7.33,7.29,7.33,18000.0,7.32,7.33,7.29,7.33,18000.0
2005-08-26 14:30:00,7.31,7.31,7.29,7.3,42000.0,7.31,7.31,7.29,7.3,42000.0
2005-08-26 15:00:00,7.3,7.31,7.29,7.3,64400.0,7.3,7.31,7.29,7.3,64400.0
2005-08-26 15:30:00,7.3,7.3,7.26,7.26,207600.0,7.3,7.3,7.26,7.26,207600.0
2005-08-29 09:30:00,7.21,7.23,7.19,7.23,63600.0,7.21,7.23,7.19,7.23,63600.0
2005-08-29 10:00:00,7.23,7.25,7.21,7.24,38400.0,7.23,7.25,7.21,7.24,38400.0
2005-08-29 10:30:00,7.24,7.26,7.23,7.23,26000.0,7.24,7.26,7.23,7.23,26000.0
2005-08-29 11:00:00,7.23,7.23,7.22,7.22,25600.0,7.23,7.23,7.22,7.22,25600.0
2005-08-29 11:30:00,7.22,7.25,7.22,7.25,12800.0,7.22,7.25,7.22,7.25,12800.0
2005-08-29 12:00:00,7.24,7.25,7.23,7.25,14800.0,7.24,7.25,7.23,7.25,14800.0
2005-08-29 12:30:00,7.24,7.24,7.23,7.23,16400.0,7.24,7.24,7.23,7.23,16400.0
2005-08-29 13:00:00,7.24,7.31,7.24,7.3,42400.0,7.24,7.31,7.24,7.3,42400.0
2005-08-29 13:30:00,7.3,7.34,7.3,7.34,34400.0,7.3,7.34,7.3,7.34,34400.0
2005-08-29 14:00:00,7.34,7.34,7.31,7.34,72000.0,7.34,7.34,7.31,7.34,72000.0
2005-08-29 14:30:00,7.34,7.36,7.34,7.35,39200.0,7.34,7.36,7.34,7.35,39200.0
2005-08-29 15:00:00,7.35,7.37,7.35,7.37,46000.0,7.35,7.37,7.35,7.37,46000.0
2005-08-29 15:30:00,7.37,7.37,7.35,7.37,108000.0,7.37,7.37,7.35,7.37,108000.0
2005-08-30 09:30:00,7.35,7.36,7.31,7.33,200800.0,7.35,7.36,7.31,7.33,200800.0
2005-08-30 10:00:00,7.32,7.35,7.3,7.33,126000.0,7.32,7.35,7.3,7.33,126000.0
2005-08-30 10:30:00,7.33,7.33,7.32,7.33,107600.0,7.33,7.33,7.32,7.33,107600.0
2005-08-30 11:00:00,7.33,7.35,7.33,7.33,85200.0,7.33,7.35,7.33,7.33,85200.0
2005-08-30 11:30:00,7.33,7.35,7.33,7.33,45600.0,7.33,7.35,7.33,7.33,45600.0
2005-08-30 12:00:00,7.33,7.34,7.33,7.33,26800.0,7.33,7.34,7.33,7.33,26800.0
2005-08-30 12:30:00,7.33,7.33,7.33,7.33,26800.0,7.33,7.33,7.33,7.33,26800.0
2005-08-30 13:00:00,7.33,7.33,7.32,7.32,42000.0,7.33,7.33,7.32,7.32,42000.0
2005-08-30 13:30:00,7.33,7.37,7.33,7.37,54400.0,7.33,7.37,7.33,7.37,54400.0
2005-08-30 14:00:00,7.37,7.39,7.34,7.39,106400.0,7.37,7.39,7.34,7.39,106400.0
2005-08-30 14:30:00,7.39,7.39,7.34,7.35,61200.0,7.39,7.39,7.34,7.35,61200.0
2005-08-30 15:00:00,7.35,7.36,7.35,7.35,72000.0,7.35,7.36,7.35,7.35,72000.0
2005-08-30 15:30:00,7.36,7.42,7.36,7.39,186800.0,7.36,7.42,7.36,7.39,186800.0
2005-08-31 09:30:00,7.36,7.39,7.35,7.38,40800.0,7.36,7.39,7.35,7.38,40800.0
2005-08-31 10:00:00,7.39,7.4,7.36,7.4,52800.0,7.39,7.4,7.36,7.4,52800.0
2005-08-31 10:30:00,7.4,7.41,7.38,7.4,43600.0,7.4,7.41,7.38,7.4,43600.0
2005-08-31 11:00:00,7.39,7.43,7.39,7.42,37600.0,7.39,7.43,7.39,7.42,37600.0
2005-08-31 11:30:00,7.42,7.48,7.42,7.45,45600.0,7.42,7.48,7.42,7.45,45600.0
2005-08-31 12:00:00,7.44,7.48,7.44,7.45,75200.0,7.44,7.48,7.44,7.45,75200.0
2005-08-31 12:30:00,7.45,7.47,7.45,7.47,39600.0,7.45,7.47,7.45,7.47,39600.0
2005-08-31 13:00:00,7.47,7.48,7.45,7.47,41600.0,7.47,7.48,7.45,7.47,41600.0
2005-08-31 13:30:00,7.47,7.5,7.47,7.5,46000.0,7.47,7.5,7.47,7.5,46000.0
2005-08-31 14:00:00,7.5,7.52,7.49,7.5,80400.0,7.5,7.52,7.49,7.5,80400.0
2005-08-31 14:30:00,7.5,7.6,7.5,7.6,124000.0,7.5,7.6,7.5,7.6,124000.0
2005-08-31 15:00:00,7.6,7.61,7.57,7.61,119600.0,7.6,7.61,7.57,7.61,119600.0
2005-08-31 15:30:00,7.61,7.63,7.59,7.63,161600.0,7.61,7.63,7.59,7.63,161600.0
2005-09-01 09:30:00,7.61,7.65,7.6,7.65,61200.0,7.61,7.65,7.6,7.65,61200.0
2005-09-01 10:00:00,7.66,7.67,7.64,7.65,52800.0,7.66,7.67,7.64,7.65,52800.0
2005-09-01 10:30:00,7.64,7.66,7.6,7.66,102800.0,7.64,7.66,7.6,7.66,102800.0
2005-09-01 11:00:00,7.66,7.71,7.66,7.69,95200.0,7.66,7.71,7.66,7.69,95200.0
2005-09-01 11:30:00,7.69,7.71,7.66,7.7,40400.0,7.69,7.71,7.66,7.7,40400.0
2005-09-01 12:00:00,7.7,7.7,7.67,7.67,22000.0,7.7,7.7,7.67,7.67,22000.0
2005-09-01 12:30:00,7.67,7.69,7.66,7.69,49200.0,7.67,7.69,7.66,7.69,49200.0
2005-09-01 13:00:00,7.69,7.7,7.69,7.69,26800.0,7.69,7.7,7.69,7.69,26800.0
2005-09-01 13:30:00,7.69,7.7,7.68,7.69,56000.0,7.69,7.7,7.68,7.69,56000.0
2005-09-01 14:00:00,7.69,7.71,7.69,7.7,50800.0,7.69,7.71,7.69,7.7,50800.0
2005-09-01 14:30:00,7.7,7.72,7.7,7.71,67600.0,7.7,7.72,7.7,7.71,67600.0
2005-09-01 15:00:00,7.71,7.76,7.71,7.74,108000.0,7.71,7.76,7.71,7.74,108000.0
2005-09-01 15:30:00,7.74,7.74,7.71,7.73,113200.0,7.74,7.74,7.71,7.73,113200.0
2005-09-02 09:30:00,7.72,7.74,7.71,7.73,57200.0,7.72,7.74,7.71,7.73,57200.0
2005-09-02 10:00:00,7.73,7.74,7.73,7.73,74400.0,7.73,7.74,7.73,7.73,74400.0
2005-09-02 10:30:00,7.73,7.76,7.71,7.75,72400.0,7.73,7.76,7.71,7.75,72400.0
2005-09-02 11:00:00,7.74,7.74,7.73,7.73,32800.0,7.74,7.74,7.73,7.73,32800.0
2005-09-02 11:30:00,7.73,7.73,7.71,7.71,156800.0,7.73,7.73,7.71,7.71,156800.0
2005-09-02 12:00:00,7.71,7.76,7.71,7.76,73200.0,7.71,7.76,7.71,7.76,73200.0
2005-09-02 12:30:00,7.76,7.76,7.73,7.73,47200.0,7.76,7.76,7.73,7.73,47200.0
2005-09-02 13:00:00,7.73,7.74,7.73,7.73,14000.0,7.73,7.74,7.73,7.73,14000.0
2005-09-02 13:30:00,7.73,7.76,7.73,7.76,27600.0,7.73,7.76,7.73,7.76,27600.0
2005-09-02 14:00:00,7.76,7.76,7.73,7.74,36000.0,7.76,7.76,7.73,7.74,36000.0
2005-09-02 14:30:00,7.74,7.74,7.72,7.73,50000.0,7.74,7.74,7.72,7.73,50000.0
2005-09-02 15:00:00,7.73,7.73,7.71,7.72,34400.0,7.73,7.73,7.71,7.72,34400.0
2005-09-02 15:30:00,7.72,7.72,7.7,7.71,121600.0,7.72,7.72,7.7,7.71,121600.0
2005-09-06 09:30:00,7.74,7.74,7.7,7.7,130400.0,7.74,7.74,7.7,7.7,130400.0
2005-09-06 10:00:00,7.7,7.72,7.69,7.69,144400.0,7.7,7.72,7.69,7.69,144400.0
2005-09-06 10:30:00,7.69,7.71,7.69,7.69,99600.0,7.69,7.71,7.69,7.69,99600.0
2005-09-06 11:00:00,7.7,7.7,7.68,7.68,60800.0,7.7,7.7,7.68,7.68,60800.0
2005-09-06 11:30:00,7.68,7.69,7.66,7.67,48800.0,7.68,7.69,7.66,7.67,48800.0
2005-09-06 12:00:00,7.67,7.7,7.67,7.68,36000.0,7.67,7.7,7.67,7.68,36000.0
2005-09-06 12:30:00,7.69,7.69,7.68,7.68,56000.0,7.69,7.69,7.68,7.68,56000.0
2005-09-06 13:00:00,7.68,7.7,7.68,7.69,59200.0,7.68,7.7,7.68,7.69,59200.0
2005-09-06 13:30:00,7.69,7.69,7.68,7.69,94800.0,7.69,7.69,7.68,7.69,94800.0
2005-09-06 14:00:00,7.69,7.7,7.65,7.66,100800.0,7.69,7.7,7.65,7.66,100800.0
2005-09-06 14:30:00,7.66,7.66,7.64,7.66,76800.0,7.66,7.66,7.64,7.66,76800.0
2005-09-06 15:00:00,7.66,7.7,7.66,7.69,203600.0,7.66,7.7,7.66,7.69,203600.0
2005-09-06 15:30:00,7.68,7.72,7.68,7.72,207200.0,7.68,7.72,7.68,7.72,207200.0
2005-09-07 09:30:00,7.73,7.77,7.71,7.71,119600.0,7.73,7.77,7.71,7.71,119600.0
2005-09-07 10:00:00,7.72,7.75,7.71,7.71,140800.0,7.72,7.75,7.71,7.71,140800.0
2005-09-07 10:30:00,7.71,7.71,7.7,7.71,176000.0,7.71,7.71,7.7,7.71,176000.0
2005-09-07 11:00:00,7.71,7.71,7.69,7.7,82000.0,7.71,7.71,7.69,7.7,82000.0
2005-09-07 11:30:00,7.7,7.71,7.69,7.69,36400.0,7.7,7.71,7.69,7.69,36400.0
2005-09-07 12:00:00,7.69,7.74,7.69,7.73,69200.0,7.69,7.74,7.69,7.73,69200.0
2005-09-07 12:30:00,7.73,7.74,7.7,7.72,94000.0,7.73,7.74,7.7,7.72,94000.0
2005-09-07 13:00:00,7.73,7.74,7.71,7.71,42000.0,7.73,7.74,7.71,7.71,42000.0
2005-09-07 13:30:00,7.72,7.72,7.7,7.7,56800.0,7.72,7.72,7.7,7.7,56800.0
2005-09-07 14:00:00,7.71,7.73,7.7,7.71,38000.0,7.71,7.73,7.7,7.71,38000.0
2005-09-07 14:30:00,7.71,7.72,7.69,7.72,104400.0,7.71,7.72,7.69,7.72,104400.0
2005-09-07 15:00:00,7.72,7.73,7.7,7.73,108800.0,7.72,7.73,7.7,7.73,108800.0
2005-09-07 15:30:00,7.73,7.78,7.71,7.78,205600.0,7.73,7.78,7.71,7.78,205600.0
2005-09-08 09:30:00,7.78,7.78,7.71,7.72,94400.0,7.78,7.78,7.71,7.72,94400.0
2005-09-08 10:00:00,7.72,7.72,7.67,7.7,78000.0,7.72,7.72,7.67,7.7,78000.0
2005-09-08 10:30:00,7.7,7.73,7.69,7.7,104800.0,7.7,7.73,7.69,7.7,104800.0
2005-09-08 11:00:00,7.7,7.71,7.69,7.7,56800.0,7.7,7.71,7.69,7.7,56800.0
2005-09-08 11:30:00,7.68,7.69,7.63,7.63,90800.0,7.68,7.69,7.63,7.63,90800.0
2005-09-08 12:00:00,7.63,7.66,7.61,7.65,128400.0,7.63,7.66,7.61,7.65,128400.0
2005-09-08 12:30:00,7.65,7.67,7.64,7.66,50400.0,7.65,7.67,7.64,7.66,50400.0
2005-09-08 13:00:00,7.67,7.68,7.64,7.66,64800.0,7.67,7.68,7.64,7.66,64800.0
2005-09-08 13:30:00,7.66,7.67,7.65,7.67,108800.0,7.66,7.67,7.65,7.67,108800.0
2005-09-08 14:00:00,7.67,7.68,7.64,7.64,356000.0,7.67,7.68,7.64,7.64,356000.0
2005-09-08 14:30:00,7.64,7.65,7.61,7.61,93200.0,7.64,7.65,7.61,7.61,93200.0
2005-09-08 15:00:00,7.61,7.63,7.61,7.63,214800.0,7.61,7.63,7.61,7.63,214800.0
2005-09-08 15:30:00,7.64,7.66,7.62,7.63,182400.0,7.64,7.66,7.62,7.63,182400.0
2005-09-09 09:30:00,7.59,7.59,7.5,7.53,280400.0,7.59,7.59,7.5,7.53,280400.0
2005-09-09 10:00:00,7.53,7.54,7.48,7.5,524400.0,7.53,7.54,7.48,7.5,524400.0
2005-09-09 10:30:00,7.5,7.5,7.44,7.45,179200.0,7.5,7.5,7.44,7.45,179200.0
2005-09-09 11:00:00,7.46,7.5,7.45,7.5,162000.0,7.46,7.5,7.45,7.5,162000.0
2005-09-09 11:30:00,7.5,7.52,7.5,7.5,209200.0,7.5,7.52,7.5,7.5,209200.0
2005-09-09 12:00:00,7.51,7.51,7.5,7.51,97200.0,7.51,7.51,7.5,7.51,97200.0
2005-09-09 12:30:00,7.51,7.57,7.49,7.56,163200.0,7.51,7.57,7.49,7.56,163200.0
2005-09-09 13:00:00,7.56,7.56,7.52,7.52,86000.0,7.56,7.56,7.52,7.52,86000.0
2005-09-09 13:30:00,7.52,7.57,7.52,7.53,110000.0,7.52,7.57,7.52,7.53,110000.0
2005-09-09 14:00:00,7.53,7.53,7.51,7.52,245600.0,7.53,7.53,7.51,7.52,245600.0
2005-09-09 14:30:00,7.52,7.56,7.52,7.54,289200.0,7.52,7.56,7.52,7.54,289200.0
2005-09-09 15:00:00,7.54,7.56,7.53,7.54,192800.0,7.54,7.56,7.53,7.54,192800.0
2005-09-09 15:30:00,7.54,7.58,7.54,7.58,247200.0,7.54,7.58,7.54,7.58,247200.0
2005-09-12 09:30:00,7.53,7.54,7.43,7.47,408000.0,7.53,7.54,7.43,7.47,408000.0
2005-09-12 10:00:00,7.47,7.47,7.43,7.44,158000.0,7.47,7.47,7.43,7.44,158000.0
2005-09-12 10:30:00,7.44,7.5,7.44,7.45,164400.0,7.44,7.5,7.44,7.45,164400.0
2005-09-12 11:00:00,7.45,7.47,7.45,7.46,91200.0,7.45,7.47,7.45,7.46,91200.0
2005-09-12 11:30:00,7.46,7.47,7.45,7.46,46800.0,7.46,7.47,7.45,7.46,46800.0
2005-09-12 12:00:00,7.46,7.52,7.46,7.52,50800.0,7.46,7.52,7.46,7.52,50800.0
2005-09-12 12:30:00,7.52,7.52,7.49,7.5,55600.0,7.52,7.52,7.49,7.5,55600.0
2005-09-12 13:00:00,7.5,7.51,7.49,7.49,40000.0,7.5,7.51,7.49,7.49,40000.0
2005-09-12 13:30:00,7.49,7.51,7.48,7.5,56400.0,7.49,7.51,7.48,7.5,56400.0
2005-09-12 14:00:00,7.5,7.5,7.48,7.48,42800.0,7.5,7.5,7.48,7.48,42800.0
2005-09-12 14:30:00,7.48,7.51,7.48,7.51,76800.0,7.48,7.51,7.48,7.51,76800.0
2005-09-12 15:00:00,7.51,7.52,7.48,7.5,92800.0,7.51,7.52,7.48,7.5,92800.0
2005-09-12 15:30:00,7.5,7.5,7.47,7.49,166800.0,7.5,7.5,7.47,7.49,166800.0
2005-09-13 09:30:00,7.46,7.48,7.43,7.43,100400.0,7.46,7.48,7.43,7.43,100400.0
2005-09-13 10:00:00,7.43,7.43,7.37,7.37,156800.0,7.43,7.43,7.37,7.37,156800.0
2005-09-13 10:30:00,7.37,7.37,7.28,7.28,169200.0,7.37,7.37,7.28,7.28,169200.0
2005-09-13 11:00:00,7.29,7.3,7.25,7.27,185600.0,7.29,7.3,7.25,7.27,185600.0
2005-09-13 11:30:00,7.27,7.32,7.26,7.31,345200.0,7.27,7.32,7.26,7.31,345200.0
2005-09-13 12:00:00,7.31,7.35,7.31,7.34,54800.0,7.31,7.35,7.31,7.34,54800.0
2005-09-13 12:30:00,7.34,7.35,7.32,7.34,64000.0,7.34,7.35,7.32,7.34,64000.0
2005-09-13 13:00:00,7.34,7.36,7.32,7.36,126000.0,7.34,7.36,7.32,7.36,126000.0
2005-09-13 13:30:00,7.36,7.42,7.36,7.38,153200.0,7.36,7.42,7.36,7.38,153200.0
2005-09-13 14:00:00,7.38,7.39,7.34,7.34,213200.0,7.38,7.39,7.34,7.34,213200.0
2005-09-13 14:30:00,7.34,7.36,7.34,7.36,133600.0,7.34,7.36,7.34,7.36,133600.0
2005-09-13 15:00:00,7.36,7.36,7.31,7.31,110800.0,7.36,7.36,7.31,7.31,110800.0
2005-09-13 15:30:00,7.32,7.36,7.31,7.32,162800.0,7.32,7.36,7.31,7.32,162800.0
2005-09-14 09:30:00,7.16,7.32,7.16,7.3,244800.0,7.16,7.32,7.16,7.3,244800.0
2005-09-14 10:00:00,7.3,7.3,7.26,7.28,253600.0,7.3,7.3,7.26,7.28,253600.0
2005-09-14 10:30:00,7.28,7.3,7.27,7.29,99200.0,7.28,7.3,7.27,7.29,99200.0
2005-09-14 11:00:00,7.29,7.34,7.29,7.34,147200.0,7.29,7.34,7.29,7.34,147200.0
2005-09-14 11:30:00,7.35,7.4,7.34,7.4,185200.0,7.35,7.4,7.34,7.4,185200.0
2005-09-14 12:00:00,7.4,7.43,7.4,7.43,141200.0,7.4,7.43,7.4,7.43,141200.0
2005-09-14 12:30:00,7.43,7.46,7.4,7.44,80800.0,7.43,7.46,7.4,7.44,80800.0
2005-09-14 13:00:00,7.45,7.47,7.45,7.47,51600.0,7.45,7.47,7.45,7.47,51600.0
2005-09-14 13:30:00,7.47,7.47,7.43,7.45,66400.0,7.47,7.47,7.43,7.45,66400.0
2005-09-14 14:00:00,7.44,7.46,7.43,7.45,69200.0,7.44,7.46,7.43,7.45,69200.0
2005-09-14 14:30:00,7.45,7.45,7.43,7.43,82000.0,7.45,7.45,7.43,7.43,82000.0
2005-09-14 15:00:00,7.43,7.43,7.42,7.43,115600.0,7.43,7.43,7.42,7.43,115600.0
2005-09-14 15:30:00,7.43,7.46,7.43,7.45,249600.0,7.43,7.46,7.43,7.45,249600.0
2005-09-15 09:30:00,7.49,7.63,7.49,7.55,220400.0,7.49,7.63,7.49,7.55,220400.0
2005-09-15 10:00:00,7.53,7.54,7.5,7.52,137600.0,7.53,7.54,7.5,7.52,137600.0
2005-09-15 10:30:00,7.52,7.62,7.5,7.62,154400.0,7.52,7.62,7.5,7.62,154400.0
2005-09-15 11:00:00,7.62,7.63,7.59,7.6,71600.0,7.62,7.63,7.59,7.6,71600.0
2005-09-15 11:30:00,7.6,7.63,7.59,7.6,91600.0,7.6,7.63,7.59,7.6,91600.0
2005-09-15 12:00:00,7.6,7.62,7.58,7.61,95200.0,7.6,7.62,7.58,7.61,95200.0
2005-09-15 12:30:00,7.61,7.64,7.61,7.64,86000.0,7.61,7.64,7.61,7.64,86000.0
2005-09-15 13:00:00,7.64,7.65,7.62,7.63,70800.0,7.64,7.65,7.62,7.63,70800.0
2005-09-15 13:30:00,7.63,7.63,7.61,7.61,84400.0,7.63,7.63,7.61,7.61,84400.0
2005-09-15 14:00:00,7.61,7.63,7.61,7.63,135200.0,7.61,7.63,7.61,7.63,135200.0
2005-09-15 14:30:00,7.62,7.63,7.62,7.62,177600.0,7.62,7.63,7.62,7.62,177600.0
2005-09-15 15:00:00,7.62,7.62,7.6,7.6,308400.0,7.62,7.62,7.6,7.6,308400.0
2005-09-15 15:30:00,7.6,7.6,7.55,7.58,374000.0,7.6,7.6,7.55,7.58,374000.0
2005-09-16 09:30:00,7.61,7.68,7.58,7.59,700800.0,7.61,7.68,7.58,7.59,700800.0
2005-09-16 10:00:00,7.59,7.68,7.56,7.68,122000.0,7.59,7.68,7.56,7.68,122000.0
2005-09-16 10:30:00,7.69,7.7,7.63,7.63,66800.0,7.69,7.7,7.63,7.63,66800.0
2005-09-16 11:00:00,7.62,7.62,7.58,7.59,129200.0,7.62,7.62,7.58,7.59,129200.0
2005-09-16 11:30:00,7.59,7.64,7.59,7.62,241200.0,7.59,7.64,7.59,7.62,241200.0
2005-09-16 12:00:00,7.62,7.65,7.59,7.65,77600.0,7.62,7.65,7.59,7.65,77600.0
2005-09-16 12:30:00,7.65,7.65,7.63,7.63,50000.0,7.65,7.65,7.63,7.63,50000.0
2005-09-16 13:00:00,7.63,7.63,7.61,7.61,145200.0,7.63,7.63,7.61,7.61,145200.0
2005-09-16 13:30:00,7.61,7.7,7.61,7.67,206800.0,7.61,7.7,7.61,7.67,206800.0
2005-09-16 14:00:00,7.67,7.67,7.6,7.6,217600.0,7.67,7.67,7.6,7.6,217600.0
2005-09-16 14:30:00,7.6,7.6,7.54,7.54,133200.0,7.6,7.6,7.54,7.54,133200.0
2005-09-16 15:00:00,7.54,7.56,7.53,7.55,137600.0,7.54,7.56,7.53,7.55,137600.0
2005-09-16 15:30:00,7.55,7.56,7.54,7.55,141600.0,7.55,7.56,7.54,7.55,141600.0
2005-09-19 09:30:00,7.55,7.57,7.46,7.49,154000.0,7.55,7.57,7.46,7.49,154000.0
2005-09-19 10:00:00,7.48,7.49,7.44,7.44,178400.0,7.48,7.49,7.44,7.44,178400.0
2005-09-19 10:30:00,7.44,7.45,7.41,7.41,133600.0,7.44,7.45,7.41,7.41,133600.0
2005-09-19 11:00:00,7.4,7.43,7.4,7.43,74400.0,7.4,7.43,7.4,7.43,74400.0
2005-09-19 11:30:00,7.43,7.43,7.39,7.41,179200.0,7.43,7.43,7.39,7.41,179200.0
2005-09-19 12:00:00,7.41,7.42,7.39,7.4,269200.0,7.41,7.42,7.39,7.4,269200.0
2005-09-19 12:30:00,7.4,7.41,7.4,7.41,103200.0,7.4,7.41,7.4,7.41,103200.0
2005-09-19 13:00:00,7.41,7.41,7.4,7.4,37200.0,7.41,7.41,7.4,7.4,37200.0
2005-09-19 13:30:00,7.4,7.41,7.4,7.41,116800.0,7.4,7.41,7.4,7.41,116800.0
2005-09-19 14:00:00,7.41,7.41,7.4,7.41,84000.0,7.41,7.41,7.4,7.41,84000.0
2005-09-19 14:30:00,7.4,7.41,7.4,7.41,110000.0,7.4,7.41,7.4,7.41,110000.0
2005-09-19 15:00:00,7.41,7.43,7.41,7.42,100800.0,7.41,7.43,7.41,7.42,100800.0
2005-09-19 15:30:00,7.42,7.44,7.41,7.43,257200.0,7.42,7.44,7.41,7.43,257200.0
2005-09-20 09:30:00,7.47,7.49,7.41,7.42,169200.0,7.47,7.49,7.41,7.42,169200.0
2005-09-20 10:00:00,7.43,7.48,7.43,7.47,106800.0,7.43,7.48,7.43,7.47,106800.0
2005-09-20 10:30:00,7.47,7.47,7.43,7.45,52400.0,7.47,7.47,7.43,7.45,52400.0
2005-09-20 11:00:00,7.45,7.45,7.42,7.42,43600.0,7.45,7.45,7.42,7.42,43600.0
2005-09-20 11:30:00,7.43,7.45,7.43,7.44,40000.0,7.43,7.45,7.43,7.44,40000.0
2005-09-20 12:00:00,7.45,7.45,7.44,7.44,78400.0,7.45,7.45,7.44,7.44,78400.0
2005-09-20 12:30:00,7.44,7.48,7.44,7.47,87200.0,7.44,7.48,7.44,7.47,87200.0
2005-09-20 13:00:00,7.47,7.49,7.46,7.47,37200.0,7.47,7.49,7.46,7.47,37200.0
2005-09-20 13:30:00,7.46,7.47,7.45,7.45,50800.0,7.46,7.47,7.45,7.45,50800.0
2005-09-20 14:00:00,7.45,7.45,7.43,7.44,90800.0,7.45,7.45,7.43,7.44,90800.0
2005-09-20 14:30:00,7.45,7.45,7.42,7.42,155600.0,7.45,7.45,7.42,7.42,155600.0
2005-09-20 15:00:00,7.42,7.43,7.4,7.42,171600.0,7.42,7.43,7.4,7.42,171600.0
2005-09-20 15:30:00,7.42,7.43,7.38,7.39,231200.0,7.42,7.43,7.38,7.39,231200.0
2005-09-21 09:30:00,7.38,7.38,7.16,7.24,303200.0,7.38,7.38,7.16,7.24,303200.0
2005-09-21 10:00:00,7.24,7.24,7.18,7.2,252800.0,7.24,7.24,7.18,7.2,252800.0
2005-09-21 10:30:00,7.2,7.26,7.2,7.26,192800.0,7.2,7.26,7.2,7.26,192800.0
2005-09-21 11:00:00,7.26,7.27,7.2,7.21,173200.0,7.26,7.27,7.2,7.21,173200.0
2005-09-21 11:30:00,7.21,7.21,6.88,6.88,683200.0,7.21,7.21,6.88,6.88,683200.0
2005-09-21 12:00:00,6.88,6.92,6.81,6.86,341600.0,6.88,6.92,6.81,6.86,341600.0
2005-09-21 12:30:00,6.85,6.91,6.85,6.89,361600.0,6.85,6.91,6.85,6.89,361600.0
2005-09-21 13:00:00,6.88,7.0,6.88,6.98,240800.0,6.88,7.0,6.88,6.98,240800.0
2005-09-21 13:30:00,6.98,7.02,6.91,6.91,207600.0,6.98,7.02,6.91,6.91,207600.0
2005-09-21 14:00:00,6.92,6.98,6.91,6.96,435600.0,6.92,6.98,6.91,6.96,435600.0
2005-09-21 14:30:00,6.96,7.05,6.95,7.05,428400.0,6.96,7.05,6.95,7.05,428400.0
2005-09-21 15:00:00,7.05,7.1,7.01,7.08,574400.0,7.05,7.1,7.01,7.08,574400.0
2005-09-21 15:30:00,7.08,7.1,7.05,7.05,607600.0,7.08,7.1,7.05,7.05,607600.0
2005-09-22 09:30:00,7.0,7.0,6.89,6.95,296400.0,7.0,7.0,6.89,6.95,296400.0
2005-09-22 10:00:00,6.95,7.04,6.95,7.02,370400.0,6.95,7.04,6.95,7.02,370400.0
2005-09-22 10:30:00,7.02,7.05,7.0,7.0,136800.0,7.02,7.05,7.0,7.0,136800.0
2005-09-22 11:00:00,7.01,7.02,7.0,7.01,220800.0,7.01,7.02,7.0,7.01,220800.0
2005-09-22 11:30:00,7.01,7.01,6.99,7.01,136000.0,7.01,7.01,6.99,7.01,136000.0
2005-09-22 12:00:00,7.0,7.0,6.98,6.98,145600.0,7.0,7.0,6.98,6.98,145600.0
2005-09-22 12:30:00,6.98,7.01,6.97,7.0,359200.0,6.98,7.01,6.97,7.0,359200.0
2005-09-22 13:00:00,6.99,7.0,6.98,6.98,81600.0,6.99,7.0,6.98,6.98,81600.0
2005-09-22 13:30:00,6.99,7.05,6.98,7.0,333600.0,6.99,7.05,6.98,7.0,333600.0
2005-09-22 14:00:00,6.99,6.99,6.95,6.97,184400.0,6.99,6.99,6.95,6.97,184400.0
2005-09-22 14:30:00,6.97,7.0,6.97,6.99,299600.0,6.97,7.0,6.97,6.99,299600.0
2005-09-22 15:00:00,6.99,6.99,6.96,6.98,380800.0,6.99,6.99,6.96,6.98,380800.0
2005-09-22 15:30:00,6.98,7.0,6.97,6.99,392400.0,6.98,7.0,6.97,6.99,392400.0
2005-09-23 09:30:00,6.91,7.06,6.9,7.06,138800.0,6.91,7.06,6.9,7.06,138800.0
2005-09-23 10:00:00,7.06,7.11,7.01,7.11,188400.0,7.06,7.11,7.01,7.11,188400.0
2005-09-23 10:30:00,7.12,7.16,7.11,7.16,316400.0,7.12,7.16,7.11,7.16,316400.0
2005-09-23 11:00:00,7.18,7.25,7.18,7.25,418800.0,7.18,7.25,7.18,7.25,418800.0
2005-09-23 11:30:00,7.25,7.25,7.22,7.24,55600.0,7.25,7.25,7.22,7.24,55600.0
2005-09-23 12:00:00,7.24,7.24,7.18,7.18,61200.0,7.24,7.24,7.18,7.18,61200.0
2005-09-23 12:30:00,7.19,7.19,7.13,7.16,148000.0,7.19,7.19,7.13,7.16,148000.0
2005-09-23 13:00:00,7.16,7.18,7.15,7.15,28400.0,7.16,7.18,7.15,7.15,28400.0
2005-09-23 13:30:00,7.15,7.17,7.15,7.15,180400.0,7.15,7.17,7.15,7.15,180400.0
2005-09-23 14:00:00,7.15,7.19,7.14,7.19,101600.0,7.15,7.19,7.14,7.19,101600.0
2005-09-23 14:30:00,7.19,7.19,7.18,7.18,58400.0,7.19,7.19,7.18,7.18,58400.0
2005-09-23 15:00:00,7.18,7.19,7.16,7.16,131200.0,7.18,7.19,7.16,7.16,131200.0
2005-09-23 15:30:00,7.16,7.16,7.08,7.08,354400.0,7.16,7.16,7.08,7.08,354400.0
2005-09-26 09:30:00,7.18,7.18,7.05,7.06,161600.0,7.18,7.18,7.05,7.06,161600.0
2005-09-26 10:00:00,7.05,7.17,7.05,7.16,202000.0,7.05,7.17,7.05,7.16,202000.0
2005-09-26 10:30:00,7.17,7.17,7.12,7.14,122000.0,7.17,7.17,7.12,7.14,122000.0
2005-09-26 11:00:00,7.14,7.28,7.13,7.21,407200.0,7.14,7.28,7.13,7.21,407200.0
2005-09-26 11:30:00,7.21,7.24,7.2,7.23,150000.0,7.21,7.24,7.2,7.23,150000.0
2005-09-26 12:00:00,7.23,7.25,7.19,7.2,93200.0,7.23,7.25,7.19,7.2,93200.0
2005-09-26 12:30:00,7.2,7.2,7.15,7.16,102800.0,7.2,7.2,7.15,7.16,102800.0
2005-09-26 13:00:00,7.17,7.18,7.15,7.15,90000.0,7.17,7.18,7.15,7.15,90000.0
2005-09-26 13:30:00,7.15,7.19,7.15,7.17,40000.0,7.15,7.19,7.15,7.17,40000.0
2005-09-26 14:00:00,7.17,7.18,7.15,7.16,132400.0,7.17,7.18,7.15,7.16,132400.0
2005-09-26 14:30:00,7.15,7.17,7.11,7.11,119200.0,7.15,7.17,7.11,7.11,119200.0
2005-09-26 15:00:00,7.11,7.15,7.11,7.14,62000.0,7.11,7.15,7.11,7.14,62000.0
2005-09-26 15:30:00,7.13,7.16,7.12,7.15,246400.0,7.13,7.16,7.12,7.15,246400.0
2005-09-27 09:30:00,7.21,7.27,7.13,7.13,231600.0,7.21,7.27,7.13,7.13,231600.0
2005-09-27 10:00:00,7.12,7.12,7.04,7.08,196400.0,7.12,7.12,7.04,7.08,196400.0
2005-09-27 10:30:00,7.09,7.1,6.95,6.96,327600.0,7.09,7.1,6.95,6.96,327600.0
2005-09-27 11:00:00,6.96,7.01,6.93,6.95,438800.0,6.96,7.01,6.93,6.95,438800.0
2005-09-27 11:30:00,6.94,6.99,6.92,6.99,167600.0,6.94,6.99,6.92,6.99,167600.0
2005-09-27 12:00:00,6.99,6.99,6.94,6.95,340400.0,6.99,6.99,6.94,6.95,340400.0
2005-09-27 12:30:00,6.95,6.98,6.92,6.96,210800.0,6.95,6.98,6.92,6.96,210800.0
2005-09-27 13:00:00,6.96,6.97,6.95,6.97,76000.0,6.96,6.97,6.95,6.97,76000.0
2005-09-27 13:30:00,6.97,6.99,6.96,6.99,137600.0,6.97,6.99,6.96,6.99,137600.0
2005-09-27 14:00:00,7.0,7.0,6.96,6.99,288000.0,7.0,7.0,6.96,6.99,288000.0
2005-09-27 14:30:00,6.99,7.03,6.98,7.0,216400.0,6.99,7.03,6.98,7.0,216400.0
2005-09-27 15:00:00,7.0,7.02,6.97,6.99,314000.0,7.0,7.02,6.97,6.99,314000.0
2005-09-27 15:30:00,6.99,7.07,6.98,6.99,753600.0,6.99,7.07,6.98,6.99,753600.0
2005-09-28 09:30:00,7.08,7.08,6.94,6.96,167600.0,7.08,7.08,6.94,6.96,167600.0
2005-09-28 10:00:00,6.96,6.99,6.95,6.98,180400.0,6.96,6.99,6.95,6.98,180400.0
2005-09-28 10:30:00,6.99,7.0,6.91,6.93,201200.0,6.99,7.0,6.91,6.93,201200.0
2005-09-28 11:00:00,6.93,6.99,6.91,6.97,288000.0,6.93,6.99,6.91,6.97,288000.0
2005-09-28 11:30:00,6.97,6.99,6.92,6.93,283600.0,6.97,6.99,6.92,6.93,283600.0
2005-09-28 12:00:00,6.92,6.92,6.82,6.83,134400.0,6.92,6.92,6.82,6.83,134400.0
2005-09-28 12:30:00,6.83,6.85,6.82,6.82,104800.0,6.83,6.85,6.82,6.82,104800.0
2005-09-28 13:00:00,6.82,6.86,6.81,6.85,150000.0,6.82,6.86,6.81,6.85,150000.0
2005-09-28 13:30:00,6.85,6.88,6.85,6.87,82400.0,6.85,6.88,6.85,6.87,82400.0
2005-09-28 14:00:00,6.87,6.93,6.85,6.92,121600.0,6.87,6.93,6.85,6.92,121600.0
2005-09-28 14:30:00,6.93,6.93,6.89,6.9,221200.0,6.93,6.93,6.89,6.9,221200.0
2005-09-28 15:00:00,6.9,6.93,6.9,6.91,431200.0,6.9,6.93,6.9,6.91,431200.0
2005-09-28 15:30:00,6.92,6.93,6.88,6.88,411600.0,6.92,6.93,6.88,6.88,411600.0
2005-09-29 09:30:00,6.01,6.23,5.65,5.91,2552400.0,6.01,6.23,5.65,5.91,2552400.0
2005-09-29 10:00:00,5.91,6.13,5.8,6.11,1989200.0,5.91,6.13,5.8,6.11,1989200.0
2005-09-29 10:30:00,6.11,6.13,6.01,6.13,1202400.0,6.11,6.13,6.01,6.13,1202400.0
2005-09-29 11:00:00,6.13,6.28,6.13,6.25,1868000.0,6.13,6.28,6.13,6.25,1868000.0
2005-09-29 11:30:00,6.25,6.4,6.23,6.31,791600.0,6.25,6.4,6.23,6.31,791600.0
2005-09-29 12:00:00,6.31,6.32,6.14,6.18,294400.0,6.31,6.32,6.14,6.18,294400.0
2005-09-29 12:30:00,6.18,6.18,6.06,6.15,385200.0,6.18,6.18,6.06,6.15,385200.0
2005-09-29 13:00:00,6.15,6.25,6.14,6.25,590000.0,6.15,6.25,6.14,6.25,590000.0
2005-09-29 13:30:00,6.25,6.29,6.21,6.24,384800.0,6.25,6.29,6.21,6.24,384800.0
2005-09-29 14:00:00,6.24,6.3,6.23,6.26,510000.0,6.24,6.3,6.23,6.26,510000.0
2005-09-29 14:30:00,6.26,6.28,6.25,6.27,958800.0,6.26,6.28,6.25,6.27,958800.0
2005-09-29 15:00:00,6.27,6.3,6.26,6.27,638800.0,6.27,6.3,6.26,6.27,638800.0
2005-09-29 15:30:00,6.27,6.3,6.26,6.26,984400.0,6.27,6.3,6.26,6.26,984400.0
2005-09-30 09:30:00,6.31,6.37,6.28,6.34,290800.0,6.31,6.37,6.28,6.34,290800.0
2005-09-30 10:00:00,6.33,6.4,6.33,6.37,287600.0,6.33,6.4,6.33,6.37,287600.0
2005-09-30 10:30:00,6.37,6.38,6.35,6.35,185600.0,6.37,6.38,6.35,6.35,185600.0
2005-09-30 11:00:00,6.35,6.37,6.33,6.34,317600.0,6.35,6.37,6.33,6.34,317600.0
2005-09-30 11:30:00,6.34,6.35,6.31,6.31,127600.0,6.34,6.35,6.31,6.31,127600.0
2005-09-30 12:00:00,6.31,6.31,6.28,6.3,238800.0,6.31,6.31,6.28,6.3,238800.0
2005-09-30 12:30:00,6.3,6.31,6.29,6.3,114000.0,6.3,6.31,6.29,6.3,114000.0
2005-09-30 13:00:00,6.3,6.32,6.28,6.29,94000.0,6.3,6.32,6.28,6.29,94000.0
2005-09-30 13:30:00,6.29,6.3,6.28,6.29,127600.0,6.29,6.3,6.28,6.29,127600.0
2005-09-30 14:00:00,6.29,6.29,6.25,6.27,285200.0,6.29,6.29,6.25,6.27,285200.0
2005-09-30 14:30:00,6.27,6.29,6.23,6.25,405600.0,6.27,6.29,6.23,6.25,405600.0
2005-09-30 15:00:00,6.25,6.27,6.24,6.27,499600.0,6.25,6.27,6.24,6.27,499600.0
2005-09-30 15:30:00,6.27,6.28,6.25,6.25,357600.0,6.27,6.28,6.25,6.25,357600.0
2005-10-03 09:30:00,6.1,6.32,6.1,6.31,190800.0,6.1,6.32,6.1,6.31,190800.0
2005-10-03 10:00:00,6.31,6.35,6.19,6.26,168000.0,6.31,6.35,6.19,6.26,168000.0
2005-10-03 10:30:00,6.26,6.26,6.19,6.22,215200.0,6.26,6.26,6.19,6.22,215200.0
2005-10-03 11:00:00,6.22,6.24,6.19,6.2,242000.0,6.22,6.24,6.19,6.2,242000.0
2005-10-03 11:30:00,6.2,6.21,6.18,6.19,198800.0,6.2,6.21,6.18,6.19,198800.0
2005-10-03 12:00:00,6.19,6.21,6.18,6.2,154400.0,6.19,6.21,6.18,6.2,154400.0
2005-10-03 12:30:00,6.2,6.21,6.17,6.18,308000.0,6.2,6.21,6.17,6.18,308000.0
2005-10-03 13:00:00,6.18,6.24,6.18,6.23,169600.0,6.18,6.24,6.18,6.23,169600.0
2005-10-03 13:30:00,6.23,6.23,6.16,6.17,146400.0,6.23,6.23,6.16,6.17,146400.0
2005-10-03 14:00:00,6.16,6.16,6.11,6.14,308400.0,6.16,6.16,6.11,6.14,308400.0
2005-10-03 14:30:00,6.14,6.16,6.1,6.11,349200.0,6.14,6.16,6.1,6.11,349200.0
2005-10-03 15:00:00,6.11,6.14,6.1,6.11,350400.0,6.11,6.14,6.1,6.11,350400.0
2005-10-03 15:30:00,6.11,6.15,6.11,6.13,468000.0,6.11,6.15,6.11,6.13,468000.0
2005-10-04 09:30:00,6.12,6.18,6.12,6.18,165600.0,6.12,6.18,6.12,6.18,165600.0
2005-10-04 10:00:00,6.17,6.23,6.13,6.22,132000.0,6.17,6.23,6.13,6.22,132000.0
2005-10-04 10:30:00,6.22,6.27,6.15,6.19,320000.0,6.22,6.27,6.15,6.19,320000.0
2005-10-04 11:00:00,6.19,6.21,6.16,6.17,81600.0,6.19,6.21,6.16,6.17,81600.0
2005-10-04 11:30:00,6.18,6.22,6.17,6.18,82800.0,6.18,6.22,6.17,6.18,82800.0
2005-10-04 12:00:00,6.19,6.22,6.19,6.21,52800.0,6.19,6.22,6.19,6.21,52800.0
2005-10-04 12:30:00,6.21,6.21,6.17,6.17,33600.0,6.21,6.21,6.17,6.17,33600.0
2005-10-04 13:00:00,6.18,6.19,6.17,6.18,64800.0,6.18,6.19,6.17,6.18,64800.0
2005-10-04 13:30:00,6.18,6.18,6.13,6.13,55600.0,6.18,6.18,6.13,6.13,55600.0
2005-10-04 14:00:00,6.13,6.16,6.1,6.1,130400.0,6.13,6.16,6.1,6.1,130400.0
2005-10-04 14:30:00,6.1,6.16,6.08,6.08,91200.0,6.1,6.16,6.08,6.08,91200.0
2005-10-04 15:00:00,6.08,6.1,6.04,6.06,217600.0,6.08,6.1,6.04,6.06,217600.0
2005-10-04 15:30:00,6.06,6.06,6.0,6.03,606000.0,6.06,6.06,6.0,6.03,606000.0
2005-10-05 09:30:00,6.02,6.02,5.95,5.98,157600.0,6.02,6.02,5.95,5.98,157600.0
2005-10-05 10:00:00,5.98,6.0,5.83,5.84,363600.0,5.98,6.0,5.83,5.84,363600.0
2005-10-05 10:30:00,5.84,5.9,5.83,5.89,465200.0,5.84,5.9,5.83,5.89,465200.0
2005-10-05 11:00:00,5.88,5.89,5.86,5.86,361200.0,5.88,5.89,5.86,5.86,361200.0
2005-10-05 11:30:00,5.86,5.87,5.81,5.81,202400.0,5.86,5.87,5.81,5.81,202400.0
2005-10-05 12:00:00,5.81,5.88,5.81,5.88,224000.0,5.81,5.88,5.81,5.88,224000.0
2005-10-05 12:30:00,5.88,5.88,5.85,5.86,337200.0,5.88,5.88,5.85,5.86,337200.0
2005-10-05 13:00:00,5.87,5.91,5.87,5.89,287200.0,5.87,5.91,5.87,5.89,287200.0
2005-10-05 13:30:00,5.89,5.89,5.86,5.86,194800.0,5.89,5.89,5.86,5.86,194800.0
2005-10-05 14:00:00,5.86,5.88,5.85,5.87,185600.0,5.86,5.88,5.85,5.87,185600.0
2005-10-05 14:30:00,5.87,5.87,5.83,5.83,91600.0,5.87,5.87,5.83,5.83,91600.0
2005-10-05 15:00:00,5.82,5.83,5.76,5.83,276400.0,5.82,5.83,5.76,5.83,276400.0
2005-10-05 15:30:00,5.83,5.83,5.72,5.74,412400.0,5.83,5.83,5.72,5.74,412400.0
2005-10-06 09:30:00,5.71,5.77,5.68,5.75,262000.0,5.71,5.77,5.68,5.75,262000.0
2005-10-06 10:00:00,5.75,5.75,5.67,5.7,349200.0,5.75,5.75,5.67,5.7,349200.0
2005-10-06 10:30:00,5.71,5.71,5.66,5.67,328400.0,5.71,5.71,5.66,5.67,328400.0
2005-10-06 11:00:00,5.66,5.69,5.65,5.65,301600.0,5.66,5.69,5.65,5.65,301600.0
2005-10-06 11:30:00,5.65,5.7,5.65,5.7,292400.0,5.65,5.7,5.65,5.7,292400.0
2005-10-06 12:00:00,5.7,5.71,5.68,5.68,323200.0,5.7,5.71,5.68,5.68,323200.0
2005-10-06 12:30:00,5.68,5.69,5.62,5.62,202000.0,5.68,5.69,5.62,5.62,202000.0
2005-10-06 13:00:00,5.62,5.62,5.55,5.56,538400.0,5.62,5.62,5.55,5.56,538400.0
2005-10-06 13:30:00,5.56,5.59,5.44,5.44,426800.0,5.56,5.59,5.44,5.44,426800.0
2005-10-06 14:00:00,5.44,5.48,5.41,5.47,640400.0,5.44,5.48,5.41,5.47,640400.0
2005-10-06 14:30:00,5.47,5.52,5.46,5.49,532800.0,5.47,5.52,5.46,5.49,532800.0
2005-10-06 15:00:00,5.49,5.49,5.41,5.41,730400.0,5.49,5.49,5.41,5.41,730400.0
2005-10-06 15:30:00,5.41,5.52,5.33,5.47,1214400.0,5.41,5.52,5.33,5.47,1214400.0
2005-10-07 09:30:00,5.56,5.67,5.53,5.55,585600.0,5.56,5.67,5.53,5.55,585600.0
2005-10-07 10:00:00,5.55,5.65,5.55,5.61,250000.0,5.55,5.65,5.55,5.61,250000.0
2005-10-07 10:30:00,5.6,5.61,5.55,5.57,275200.0,5.6,5.61,5.55,5.57,275200.0
2005-10-07 11:00:00,5.57,5.59,5.5,5.54,196000.0,5.57,5.59,5.5,5.54,196000.0
2005-10-07 11:30:00,5.52,5.59,5.52,5.59,300800.0,5.52,5.59,5.52,5.59,300800.0
2005-10-07 12:00:00,5.59,5.59,5.51,5.53,183200.0,5.59,5.59,5.51,5.53,183200.0
2005-10-07 12:30:00,5.53,5.53,5.48,5.51,249600.0,5.53,5.53,5.48,5.51,249600.0
2005-10-07 13:00:00,5.5,5.54,5.49,5.53,142800.0,5.5,5.54,5.49,5.53,142800.0
2005-10-07 13:30:00,5.53,5.53,5.49,5.51,184400.0,5.53,5.53,5.49,5.51,184400.0
2005-10-07 14:00:00,5.51,5.53,5.5,5.52,300400.0,5.51,5.53,5.5,5.52,300400.0
2005-10-07 14:30:00,5.51,5.55,5.51,5.55,220000.0,5.51,5.55,5.51,5.55,220000.0
2005-10-07 15:00:00,5.54,5.6,5.53,5.6,563600.0,5.54,5.6,5.53,5.6,563600.0
2005-10-07 15:30:00,5.6,5.63,5.6,5.61,526400.0,5.6,5.63,5.6,5.61,526400.0
2005-10-10 09:30:00,5.85,5.94,5.66,5.9,768400.0,5.85,5.94,5.66,5.9,768400.0
2005-10-10 10:00:00,5.93,5.94,5.85,5.85,436000.0,5.93,5.94,5.85,5.85,436000.0
2005-10-10 10:30:00,5.85,5.85,5.82,5.84,563200.0,5.85,5.85,5.82,5.84,563200.0
2005-10-10 11:00:00,5.84,5.88,5.83,5.87,465200.0,5.84,5.88,5.83,5.87,465200.0
2005-10-10 11:30:00,5.88,5.88,5.83,5.83,158800.0,5.88,5.88,5.83,5.83,158800.0
2005-10-10 12:00:00,5.83,5.83,5.8,5.82,367600.0,5.83,5.83,5.8,5.82,367600.0
2005-10-10 12:30:00,5.83,5.83,5.81,5.81,322000.0,5.83,5.83,5.81,5.81,322000.0
2005-10-10 13:00:00,5.81,5.88,5.81,5.87,327600.0,5.81,5.88,5.81,5.87,327600.0
2005-10-10 13:30:00,5.87,5.95,5.87,5.9,490400.0,5.87,5.95,5.87,5.9,490400.0
2005-10-10 14:00:00,5.9,5.91,5.86,5.88,352000.0,5.9,5.91,5.86,5.88,352000.0
2005-10-10 14:30:00,5.88,5.91,5.86,5.9,189200.0,5.88,5.91,5.86,5.9,189200.0
2005-10-10 15:00:00,5.89,5.95,5.88,5.9,333200.0,5.89,5.95,5.88,5.9,333200.0
2005-10-10 15:30:00,5.9,5.9,5.87,5.89,344000.0,5.9,5.9,5.87,5.89,344000.0
2005-10-11 09:30:00,5.9,6.13,5.9,6.03,452000.0,5.9,6.13,5.9,6.03,452000.0
2005-10-11 10:00:00,6.04,6.14,6.03,6.11,464000.0,6.04,6.14,6.03,6.11,464000.0
2005-10-11 10:30:00,6.11,6.11,6.07,6.07,332000.0,6.11,6.11,6.07,6.07,332000.0
2005-10-11 11:00:00,6.07,6.09,6.03,6.04,301600.0,6.07,6.09,6.03,6.04,301600.0
2005-10-11 11:30:00,6.04,6.04,5.97,5.97,334000.0,6.04,6.04,5.97,5.97,334000.0
2005-10-11 12:00:00,5.97,5.99,5.91,5.92,262400.0,5.97,5.99,5.91,5.92,262400.0
2005-10-11 12:30:00,5.93,5.96,5.91,5.94,251200.0,5.93,5.96,5.91,5.94,251200.0
2005-10-11 13:00:00,5.94,6.0,5.92,6.0,228000.0,5.94,6.0,5.92,6.0,228000.0
2005-10-11 13:30:00,5.99,6.02,5.97,5.99,199600.0,5.99,6.02,5.97,5.99,199600.0
2005-10-11 14:00:00,5.99,6.01,5.94,5.99,213200.0,5.99,6.01,5.94,5.99,213200.0
2005-10-11 14:30:00,5.98,5.98,5.93,5.93,168400.0,5.98,5.98,5.93,5.93,168400.0
2005-10-11 15:00:00,5.93,5.94,5.9,5.9,358800.0,5.93,5.94,5.9,5.9,358800.0
2005-10-11 15:30:00,5.9,5.91,5.88,5.88,428000.0,5.9,5.91,5.88,5.88,428000.0
2005-10-12 09:30:00,5.86,5.89,5.82,5.82,217600.0,5.86,5.89,5.82,5.82,217600.0
2005-10-12 10:00:00,5.82,5.84,5.7,5.71,301600.0,5.82,5.84,5.7,5.71,301600.0
2005-10-12 10:30:00,5.71,5.72,5.62,5.63,302400.0,5.71,5.72,5.62,5.63,302400.0
2005-10-12 11:00:00,5.63,5.76,5.62,5.73,629600.0,5.63,5.76,5.62,5.73,629600.0
2005-10-12 11:30:00,5.73,5.73,5.64,5.65,150400.0,5.73,5.73,5.64,5.65,150400.0
2005-10-12 12:00:00,5.65,5.72,5.63,5.71,103200.0,5.65,5.72,5.63,5.71,103200.0
2005-10-12 12:30:00,5.71,5.74,5.68,5.68,62800.0,5.71,5.74,5.68,5.68,62800.0
2005-10-12 13:00:00,5.68,5.74,5.67,5.72,188000.0,5.68,5.74,5.67,5.72,188000.0
2005-10-12 13:30:00,5.72,5.78,5.72,5.73,126000.0,5.72,5.78,5.72,5.73,126000.0
2005-10-12 14:00:00,5.73,5.74,5.67,5.69,138800.0,5.73,5.74,5.67,5.69,138800.0
2005-10-12 14:30:00,5.7,5.73,5.7,5.7,133600.0,5.7,5.73,5.7,5.7,133600.0
2005-10-12 15:00:00,5.7,5.74,5.67,5.72,197600.0,5.7,5.74,5.67,5.72,197600.0
2005-10-12 15:30:00,5.72,5.76,5.72,5.74,350400.0,5.72,5.76,5.72,5.74,350400.0
2005-10-13 09:30:00,5.7,5.71,5.46,5.58,540000.0,5.7,5.71,5.46,5.58,540000.0
2005-10-13 10:00:00,5.6,5.63,5.58,5.59,221200.0,5.6,5.63,5.58,5.59,221200.0
2005-10-13 10:30:00,5.59,5.63,5.58,5.61,157200.0,5.59,5.63,5.58,5.61,157200.0
2005-10-13 11:00:00,5.61,5.63,5.56,5.57,205200.0,5.61,5.63,5.56,5.57,205200.0
2005-10-13 11:30:00,5.57,5.58,5.5,5.5,266800.0,5.57,5.58,5.5,5.5,266800.0
2005-10-13 12:00:00,5.51,5.58,5.51,5.56,174800.0,5.51,5.58,5.51,5.56,174800.0
2005-10-13 12:30:00,5.57,5.64,5.56,5.62,109200.0,5.57,5.64,5.56,5.62,109200.0
2005-10-13 13:00:00,5.62,5.64,5.57,5.58,91200.0,5.62,5.64,5.57,5.58,91200.0
2005-10-13 13:30:00,5.58,5.59,5.56,5.59,76000.0,5.58,5.59,5.56,5.59,76000.0
2005-10-13 14:00:00,5.59,5.63,5.58,5.59,123600.0,5.59,5.63,5.58,5.59,123600.0
2005-10-13 14:30:00,5.58,5.66,5.58,5.64,197200.0,5.58,5.66,5.58,5.64,197200.0
2005-10-13 15:00:00,5.64,5.7,5.61,5.64,391600.0,5.64,5.7,5.61,5.64,391600.0
2005-10-13 15:30:00,5.64,5.65,5.58,5.63,571600.0,5.64,5.65,5.58,5.63,571600.0
2005-10-14 09:30:00,5.63,5.92,5.63,5.82,650400.0,5.63,5.92,5.63,5.82,650400.0
2005-10-14 10:00:00,5.82,5.83,5.81,5.83,211600.0,5.82,5.83,5.81,5.83,211600.0
2005-10-14 10:30:00,5.82,5.85,5.81,5.82,160400.0,5.82,5.85,5.81,5.82,160400.0
2005-10-14 11:00:00,5.82,5.86,5.82,5.85,109600.0,5.82,5.86,5.82,5.85,109600.0
2005-10-14 11:30:00,5.85,5.89,5.84,5.88,141600.0,5.85,5.89,5.84,5.88,141600.0
2005-10-14 12:00:00,5.88,5.92,5.88,5.91,152400.0,5.88,5.92,5.88,5.91,152400.0
2005-10-14 12:30:00,5.91,5.91,5.88,5.89,160800.0,5.91,5.91,5.88,5.89,160800.0
2005-10-14 13:00:00,5.89,5.89,5.86,5.88,57200.0,5.89,5.89,5.86,5.88,57200.0
2005-10-14 13:30:00,5.88,5.89,5.86,5.89,53600.0,5.88,5.89,5.86,5.89,53600.0
2005-10-14 14:00:00,5.89,5.9,5.87,5.9,98400.0,5.89,5.9,5.87,5.9,98400.0
2005-10-14 14:30:00,5.9,5.96,5.89,5.94,212800.0,5.9,5.96,5.89,5.94,212800.0
2005-10-14 15:00:00,5.94,5.97,5.94,5.96,249600.0,5.94,5.97,5.94,5.96,249600.0
2005-10-14 15:30:00,5.96,6.0,5.96,5.98,482000.0,5.96,6.0,5.96,5.98,482000.0
2005-10-17 09:30:00,5.96,5.97,5.8,5.83,186800.0,5.96,5.97,5.8,5.83,186800.0
2005-10-17 10:00:00,5.82,5.84,5.77,5.79,248400.0,5.82,5.84,5.77,5.79,248400.0
2005-10-17 10:30:00,5.79,5.8,5.75,5.77,755600.0,5.79,5.8,5.75,5.77,755600.0
2005-10-17 11:00:00,5.77,5.85,5.77,5.82,323600.0,5.77,5.85,5.77,5.82,323600.0
2005-10-17 11:30:00,5.82,5.85,5.8,5.85,65200.0,5.82,5.85,5.8,5.85,65200.0
2005-10-17 12:00:00,5.85,5.85,5.79,5.82,71200.0,5.85,5.85,5.79,5.82,71200.0
2005-10-17 12:30:00,5.82,5.83,5.73,5.78,188400.0,5.82,5.83,5.73,5.78,188400.0
2005-10-17 13:00:00,5.77,5.83,5.77,5.83,67600.0,5.77,5.83,5.77,5.83,67600.0
2005-10-17 13:30:00,5.83,5.84,5.83,5.84,53200.0,5.83,5.84,5.83,5.84,53200.0
2005-10-17 14:00:00,5.83,5.84,5.82,5.82,66800.0,5.83,5.84,5.82,5.82,66800.0
2005-10-17 14:30:00,5.82,5.84,5.82,5.84,75600.0,5.82,5.84,5.82,5.84,75600.0
2005-10-17 15:00:00,5.84,5.89,5.83,5.88,126000.0,5.84,5.89,5.83,5.88,126000.0
2005-10-17 15:30:00,5.88,5.92,5.87,5.89,196800.0,5.88,5.92,5.87,5.89,196800.0
2005-10-18 09:30:00,5.91,5.93,5.83,5.83,81600.0,5.91,5.93,5.83,5.83,81600.0
2005-10-18 10:00:00,5.83,5.87,5.83,5.86,81600.0,5.83,5.87,5.83,5.86,81600.0
2005-10-18 10:30:00,5.87,5.93,5.84,5.93,75200.0,5.87,5.93,5.84,5.93,75200.0
2005-10-18 11:00:00,5.93,5.93,5.88,5.9,94800.0,5.93,5.93,5.88,5.9,94800.0
2005-10-18 11:30:00,5.9,5.92,5.87,5.92,121600.0,5.9,5.92,5.87,5.92,121600.0
2005-10-18 12:00:00,5.92,5.94,5.92,5.92,33600.0,5.92,5.94,5.92,5.92,33600.0
2005-10-18 12:30:00,5.91,5.93,5.91,5.92,53600.0,5.91,5.93,5.91,5.92,53600.0
2005-10-18 13:00:00,5.92,5.92,5.88,5.89,53200.0,5.92,5.92,5.88,5.89,53200.0
2005-10-18 13:30:00,5.89,5.91,5.77,5.8,281200.0,5.89,5.91,5.77,5.8,281200.0
2005-10-18 14:00:00,5.81,5.87,5.8,5.86,56000.0,5.81,5.87,5.8,5.86,56000.0
2005-10-18 14:30:00,5.86,5.87,5.83,5.85,107600.0,5.86,5.87,5.83,5.85,107600.0
2005-10-18 15:00:00,5.85,5.89,5.83,5.88,118800.0,5.85,5.89,5.83,5.88,118800.0
2005-10-18 15:30:00,5.88,5.89,5.84,5.86,223200.0,5.88,5.89,5.84,5.86,223200.0
2005-10-19 09:30:00,5.84,5.84,5.75,5.81,192800.0,5.84,5.84,5.75,5.81,192800.0
2005-10-19 10:00:00,5.81,5.82,5.7,5.7,202000.0,5.81,5.82,5.7,5.7,202000.0
2005-10-19 10:30:00,5.7,5.78,5.7,5.75,119600.0,5.7,5.78,5.7,5.75,119600.0
2005-10-19 11:00:00,5.74,5.76,5.68,5.69,143200.0,5.74,5.76,5.68,5.69,143200.0
2005-10-19 11:30:00,5.7,5.74,5.65,5.65,110400.0,5.7,5.74,5.65,5.65,110400.0
2005-10-19 12:00:00,5.65,5.71,5.65,5.71,154800.0,5.65,5.71,5.65,5.71,154800.0
2005-10-19 12:30:00,5.71,5.73,5.68,5.73,180800.0,5.71,5.73,5.68,5.73,180800.0
2005-10-19 13:00:00,5.73,5.78,5.7,5.76,96000.0,5.73,5.78,5.7,5.76,96000.0
2005-10-19 13:30:00,5.76,5.83,5.76,5.8,53200.0,5.76,5.83,5.76,5.8,53200.0
2005-10-19 14:00:00,5.8,5.85,5.8,5.85,73200.0,5.8,5.85,5.8,5.85,73200.0
2005-10-19 14:30:00,5.85,5.89,5.85,5.88,96400.0,5.85,5.89,5.85,5.88,96400.0
2005-10-19 15:00:00,5.88,5.92,5.85,5.86,249600.0,5.88,5.92,5.85,5.86,249600.0
2005-10-19 15:30:00,5.86,5.88,5.84,5.86,547200.0,5.86,5.88,5.84,5.86,547200.0
2005-10-20 09:30:00,5.97,6.0,5.93,5.97,216800.0,5.97,6.0,5.93,5.97,216800.0
2005-10-20 10:00:00,5.97,6.04,5.97,6.03,333200.0,5.97,6.04,5.97,6.03,333200.0
2005-10-20 10:30:00,6.03,6.06,6.01,6.04,294000.0,6.03,6.06,6.01,6.04,294000.0
2005-10-20 11:00:00,6.04,6.08,6.03,6.07,292000.0,6.04,6.08,6.03,6.07,292000.0
2005-10-20 11:30:00,6.06,6.13,6.06,6.11,310000.0,6.06,6.13,6.06,6.11,310000.0
2005-10-20 12:00:00,6.11,6.13,6.08,6.1,122400.0,6.11,6.13,6.08,6.1,122400.0
2005-10-20 12:30:00,6.1,6.1,6.06,6.08,120000.0,6.1,6.1,6.06,6.08,120000.0
2005-10-20 13:00:00,6.08,6.08,6.06,6.07,106400.0,6.08,6.08,6.06,6.07,106400.0
2005-10-20 13:30:00,6.07,6.09,6.06,6.08,67200.0,6.07,6.09,6.06,6.08,67200.0
2005-10-20 14:00:00,6.07,6.08,6.06,6.07,134400.0,6.07,6.08,6.06,6.07,134400.0
2005-10-20 14:30:00,6.07,6.15,6.06,6.12,440400.0,6.07,6.15,6.06,6.12,440400.0
2005-10-20 15:00:00,6.12,6.13,6.06,6.07,416400.0,6.12,6.13,6.06,6.07,416400.0
2005-10-20 15:30:00,6.07,6.1,6.04,6.08,650400.0,6.07,6.1,6.04,6.08,650400.0
2005-10-21 09:30:00,6.08,6.16,6.03,6.09,237600.0,6.08,6.16,6.03,6.09,237600.0
2005-10-21 10:00:00,6.09,6.15,6.06,6.12,117200.0,6.09,6.15,6.06,6.12,117200.0
2005-10-21 10:30:00,6.12,6.12,6.06,6.06,136000.0,6.12,6.12,6.06,6.06,136000.0
2005-10-21 11:00:00,6.07,6.11,6.06,6.07,76000.0,6.07,6.11,6.06,6.07,76000.0
2005-10-21 11:30:00,6.06,6.08,6.01,6.07,223200.0,6.06,6.08,6.01,6.07,223200.0
2005-10-21 12:00:00,6.07,6.12,6.06,6.09,108400.0,6.07,6.12,6.06,6.09,108400.0
2005-10-21 12:30:00,6.09,6.11,6.05,6.1,74000.0,6.09,6.11,6.05,6.1,74000.0
2005-10-21 13:00:00,6.11,6.13,6.09,6.1,70000.0,6.11,6.13,6.09,6.1,70000.0
2005-10-21 13:30:00,6.1,6.14,6.07,6.09,76800.0,6.1,6.14,6.07,6.09,76800.0
2005-10-21 14:00:00,6.09,6.12,6.07,6.1,126800.0,6.09,6.12,6.07,6.1,126800.0
2005-10-21 14:30:00,6.1,6.13,6.08,6.08,74800.0,6.1,6.13,6.08,6.08,74800.0
2005-10-21 15:00:00,6.08,6.08,6.06,6.06,138400.0,6.08,6.08,6.06,6.06,138400.0
2005-10-21 15:30:00,6.07,6.07,6.02,6.02,602400.0,6.07,6.07,6.02,6.02,602400.0
2005-10-24 09:30:00,6.25,6.31,6.23,6.24,777200.0,6.25,6.31,6.23,6.24,777200.0
2005-10-24 10:00:00,6.23,6.25,6.18,6.18,356400.0,6.23,6.25,6.18,6.18,356400.0
2005-10-24 10:30:00,6.18,6.2,6.14,6.16,250000.0,6.18,6.2,6.14,6.16,250000.0
2005-10-24 11:00:00,6.16,6.24,6.16,6.22,257200.0,6.16,6.24,6.16,6.22,257200.0
2005-10-24 11:30:00,6.22,6.23,6.15,6.21,413200.0,6.22,6.23,6.15,6.21,413200.0
2005-10-24 12:00:00,6.21,6.21,6.19,6.21,178800.0,6.21,6.21,6.19,6.21,178800.0
2005-10-24 12:30:00,6.21,6.21,6.19,6.21,115200.0,6.21,6.21,6.19,6.21,115200.0
2005-10-24 13:00:00,6.21,6.22,6.2,6.2,123200.0,6.21,6.22,6.2,6.2,123200.0
2005-10-24 13:30:00,6.2,6.21,6.2,6.21,71600.0,6.2,6.21,6.2,6.21,71600.0
2005-10-24 14:00:00,6.21,6.21,6.21,6.21,102400.0,6.21,6.21,6.21,6.21,102400.0
2005-10-24 14:30:00,6.21,6.21,6.2,6.21,175600.0,6.21,6.21,6.2,6.21,175600.0
2005-10-24 15:00:00,6.21,6.21,6.19,6.2,514800.0,6.21,6.21,6.19,6.2,514800.0
2005-10-24 15:30:00,6.2,6.23,6.18,6.18,499200.0,6.2,6.23,6.18,6.18,499200.0
2005-10-25 09:30:00,6.13,6.13,5.1,5.17,2306800.0,6.13,6.13,5.1,5.17,2306800.0
2005-10-25 10:00:00,5.18,5.59,5.13,5.5,3809200.0,5.18,5.59,5.13,5.5,3809200.0
2005-10-25 10:30:00,5.5,5.5,5.38,5.44,1588000.0,5.5,5.5,5.38,5.44,1588000.0
2005-10-25 11:00:00,5.43,5.44,5.31,5.33,914800.0,5.43,5.44,5.31,5.33,914800.0
2005-10-25 11:30:00,5.34,5.34,5.2,5.25,1296800.0,5.34,5.34,5.2,5.25,1296800.0
2005-10-25 12:00:00,5.25,5.27,5.2,5.25,739200.0,5.25,5.27,5.2,5.25,739200.0
2005-10-25 12:30:00,5.25,5.29,5.13,5.16,562800.0,5.25,5.29,5.13,5.16,562800.0
2005-10-25 13:00:00,5.15,5.15,5.02,5.14,902000.0,5.15,5.15,5.02,5.14,902000.0
2005-10-25 13:30:00,5.12,5.12,4.97,5.09,1898000.0,5.12,5.12,4.97,5.09,1898000.0
2005-10-25 14:00:00,5.09,5.09,4.88,4.95,1474400.0,5.09,5.09,4.88,4.95,1474400.0
2005-10-25 14:30:00,4.95,4.95,4.71,4.88,3455200.0,4.95,4.95,4.71,4.88,3455200.0
2005-10-25 15:00:00,4.88,4.88,4.76,4.78,1361600.0,4.88,4.88,4.76,4.78,1361600.0
2005-10-25 15:30:00,4.78,4.89,4.75,4.76,2430000.0,4.78,4.89,4.75,4.76,2430000.0
2005-10-26 09:30:00,4.89,5.06,4.88,4.97,1521200.0,4.89,5.06,4.88,4.97,1521200.0
2005-10-26 10:00:00,4.97,5.0,4.96,4.98,742000.0,4.97,5.0,4.96,4.98,742000.0
2005-10-26 10:30:00,4.97,5.0,4.96,4.99,630800.0,4.97,5.0,4.96,4.99,630800.0
2005-10-26 11:00:00,4.99,4.99,4.97,4.97,489600.0,4.99,4.99,4.97,4.97,489600.0
2005-10-26 11:30:00,4.97,4.98,4.9,4.92,490400.0,4.97,4.98,4.9,4.92,490400.0
2005-10-26 12:00:00,4.92,4.94,4.92,4.93,360000.0,4.92,4.94,4.92,4.93,360000.0
2005-10-26 12:30:00,4.93,4.98,4.93,4.95,473200.0,4.93,4.98,4.93,4.95,473200.0
2005-10-26 13:00:00,4.95,4.97,4.84,4.88,706400.0,4.95,4.97,4.84,4.88,706400.0
2005-10-26 13:30:00,4.87,4.92,4.85,4.92,299200.0,4.87,4.92,4.85,4.92,299200.0
2005-10-26 14:00:00,4.92,4.95,4.92,4.93,221200.0,4.92,4.95,4.92,4.93,221200.0
2005-10-26 14:30:00,4.93,4.94,4.9,4.9,324400.0,4.93,4.94,4.9,4.9,324400.0
2005-10-26 15:00:00,4.88,4.91,4.81,4.84,494400.0,4.88,4.91,4.81,4.84,494400.0
2005-10-26 15:30:00,4.84,4.85,4.8,4.83,841200.0,4.84,4.85,4.8,4.83,841200.0
2005-10-27 09:30:00,4.88,4.89,4.63,4.66,1192800.0,4.88,4.89,4.63,4.66,1192800.0
2005-10-27 10:00:00,4.66,4.66,4.46,4.51,1537600.0,4.66,4.66,4.46,4.51,1537600.0
2005-10-27 10:30:00,4.51,4.53,4.41,4.42,1142400.0,4.51,4.53,4.41,4.42,1142400.0
2005-10-27 11:00:00,4.42,4.44,4.36,4.41,1633600.0,4.42,4.44,4.36,4.41,1633600.0
2005-10-27 11:30:00,4.41,4.41,4.19,4.33,1808000.0,4.41,4.41,4.19,4.33,1808000.0
2005-10-27 12:00:00,4.35,4.46,4.34,4.37,744800.0,4.35,4.46,4.34,4.37,744800.0
2005-10-27 12:30:00,4.37,4.48,4.37,4.45,1206800.0,4.37,4.48,4.37,4.45,1206800.0
2005-10-27 13:00:00,4.45,4.53,4.43,4.51,1568000.0,4.45,4.53,4.43,4.51,1568000.0
2005-10-27 13:30:00,4.52,4.58,4.51,4.57,638800.0,4.52,4.58,4.51,4.57,638800.0
2005-10-27 14:00:00,4.58,4.58,4.53,4.58,629200.0,4.58,4.58,4.53,4.58,629200.0
2005-10-27 14:30:00,4.58,4.62,4.56,4.57,522000.0,4.58,4.62,4.56,4.57,522000.0
2005-10-27 15:00:00,4.57,4.58,4.54,4.55,512400.0,4.57,4.58,4.54,4.55,512400.0
2005-10-27 15:30:00,4.55,4.57,4.51,4.51,1502000.0,4.55,4.57,4.51,4.51,1502000.0
2005-10-28 09:30:00,4.55,4.61,4.46,4.56,633600.0,4.55,4.61,4.46,4.56,633600.0
2005-10-28 10:00:00,4.56,4.57,4.52,4.55,437200.0,4.56,4.57,4.52,4.55,437200.0
2005-10-28 10:30:00,4.55,4.55,4.48,4.49,455200.0,4.55,4.55,4.48,4.49,455200.0
2005-10-28 11:00:00,4.5,4.61,4.5,4.59,1153600.0,4.5,4.61,4.5,4.59,1153600.0
2005-10-28 11:30:00,4.59,4.61,4.55,4.61,279200.0,4.59,4.61,4.55,4.61,279200.0
2005-10-28 12:00:00,4.61,4.61,4.57,4.61,143600.0,4.61,4.61,4.57,4.61,143600.0
2005-10-28 12:30:00,4.61,4.61,4.57,4.6,161200.0,4.61,4.61,4.57,4.6,161200.0
2005-10-28 13:00:00,4.6,4.61,4.59,4.61,108000.0,4.6,4.61,4.59,4.61,108000.0
2005-10-28 13:30:00,4.61,4.61,4.58,4.6,164000.0,4.61,4.61,4.58,4.6,164000.0
2005-10-28 14:00:00,4.6,4.62,4.59,4.61,446000.0,4.6,4.62,4.59,4.61,446000.0
2005-10-28 14:30:00,4.61,4.7,4.61,4.7,666000.0,4.61,4.7,4.61,4.7,666000.0
2005-10-28 15:00:00,4.7,4.75,4.68,4.73,572400.0,4.7,4.75,4.68,4.73,572400.0
2005-10-28 15:30:00,4.72,4.75,4.65,4.69,812400.0,4.72,4.75,4.65,4.69,812400.0
2005-10-31 09:30:00,4.69,4.83,4.66,4.82,509600.0,4.69,4.83,4.66,4.82,509600.0
2005-10-31 10:00:00,4.81,4.94,4.8,4.89,733600.0,4.81,4.94,4.8,4.89,733600.0
2005-10-31 10:30:00,4.89,4.95,4.89,4.93,739200.0,4.89,4.95,4.89,4.93,739200.0
2005-10-31 11:00:00,4.93,4.96,4.91,4.96,308000.0,4.93,4.96,4.91,4.96,308000.0
2005-10-31 11:30:00,4.97,5.0,4.96,5.0,441600.0,4.97,5.0,4.96,5.0,441600.0
2005-10-31 12:00:00,4.99,5.0,4.98,4.99,390400.0,4.99,5.0,4.98,4.99,390400.0
2005-10-31 12:30:00,4.99,4.99,4.98,4.98,181600.0,4.99,4.99,4.98,4.98,181600.0
2005-10-31 13:00:00,4.98,4.99,4.97,4.98,176800.0,4.98,4.99,4.97,4.98,176800.0
2005-10-31 13:30:00,4.98,4.98,4.96,4.96,246000.0,4.98,4.98,4.96,4.96,246000.0
2005-10-31 14:00:00,4.96,4.99,4.95,4.97,154800.0,4.96,4.99,4.95,4.97,154800.0
2005-10-31 14:30:00,4.97,4.99,4.97,4.98,358800.0,4.97,4.99,4.97,4.98,358800.0
2005-10-31 15:00:00,4.98,5.04,4.98,5.04,505600.0,4.98,5.04,4.98,5.04,505600.0
2005-10-31 15:30:00,5.03,5.07,5.0,5.04,862000.0,5.03,5.07,5.0,5.04,862000.0
2005-11-01 09:30:00,5.04,5.11,5.0,5.05,550800.0,5.04,5.11,5.0,5.05,550800.0
2005-11-01 10:00:00,5.07,5.13,5.04,5.08,670400.0,5.07,5.13,5.04,5.08,670400.0
2005-11-01 10:30:00,5.08,5.12,5.04,5.1,441200.0,5.08,5.12,5.04,5.1,441200.0
2005-11-01 11:00:00,5.1,5.14,5.1,5.13,513200.0,5.1,5.14,5.1,5.13,513200.0
2005-11-01 11:30:00,5.13,5.22,5.12,5.2,500800.0,5.13,5.22,5.12,5.2,500800.0
2005-11-01 12:00:00,5.2,5.21,5.12,5.14,285200.0,5.2,5.21,5.12,5.14,285200.0
2005-11-01 12:30:00,5.14,5.15,5.13,5.14,159600.0,5.14,5.15,5.13,5.14,159600.0
2005-11-01 13:00:00,5.13,5.15,5.13,5.15,152000.0,5.13,5.15,5.13,5.15,152000.0
2005-11-01 13:30:00,5.15,5.18,5.14,5.17,190400.0,5.15,5.18,5.14,5.17,190400.0
2005-11-01 14:00:00,5.17,5.2,5.16,5.2,475600.0,5.17,5.2,5.16,5.2,475600.0
2005-11-01 14:30:00,5.2,5.21,5.14,5.15,406400.0,5.2,5.21,5.14,5.15,406400.0
2005-11-01 15:00:00,5.15,5.16,5.13,5.15,232400.0,5.15,5.16,5.13,5.15,232400.0
2005-11-01 15:30:00,5.15,5.16,5.14,5.16,316000.0,5.15,5.16,5.14,5.16,316000.0
2005-11-02 09:30:00,5.15,5.25,5.14,5.16,452000.0,5.15,5.25,5.14,5.16,452000.0
2005-11-02 10:00:00,5.17,5.24,5.17,5.21,250000.0,5.17,5.24,5.17,5.21,250000.0
2005-11-02 10:30:00,5.21,5.24,5.2,5.22,280000.0,5.21,5.24,5.2,5.22,280000.0
2005-11-02 11:00:00,5.22,5.23,5.2,5.22,226400.0,5.22,5.23,5.2,5.22,226400.0
2005-11-02 11:30:00,5.23,5.23,5.21,5.23,128800.0,5.23,5.23,5.21,5.23,128800.0
2005-11-02 12:00:00,5.23,5.24,5.21,5.24,363600.0,5.23,5.24,5.21,5.24,363600.0
2005-11-02 12:30:00,5.25,5.26,5.23,5.25,219600.0,5.25,5.26,5.23,5.25,219600.0
2005-11-02 13:00:00,5.25,5.26,5.23,5.24,95600.0,5.25,5.26,5.23,5.24,95600.0
2005-11-02 13:30:00,5.24,5.24,5.22,5.23,310000.0,5.24,5.24,5.22,5.23,310000.0
2005-11-02 14:00:00,5.23,5.24,5.22,5.24,204800.0,5.23,5.24,5.22,5.24,204800.0
2005-11-02 14:30:00,5.24,5.3,5.23,5.24,236000.0,5.24,5.3,5.23,5.24,236000.0
2005-11-02 15:00:00,5.24,5.25,5.22,5.25,237600.0,5.24,5.25,5.22,5.25,237600.0
2005-11-02 15:30:00,5.25,5.28,5.22,5.27,465600.0,5.25,5.28,5.22,5.27,465600.0
2005-11-03 09:30:00,5.31,5.47,5.31,5.34,340000.0,5.31,5.47,5.31,5.34,340000.0
2005-11-03 10:00:00,5.34,5.41,5.27,5.3,562000.0,5.34,5.41,5.27,5.3,562000.0
2005-11-03 10:30:00,5.29,5.33,5.24,5.28,235200.0,5.29,5.33,5.24,5.28,235200.0
2005-11-03 11:00:00,5.28,5.31,5.24,5.28,179600.0,5.28,5.31,5.24,5.28,179600.0
2005-11-03 11:30:00,5.28,5.29,5.21,5.22,348800.0,5.28,5.29,5.21,5.22,348800.0
2005-11-03 12:00:00,5.23,5.26,5.22,5.25,492000.0,5.23,5.26,5.22,5.25,492000.0
2005-11-03 12:30:00,5.25,5.25,5.21,5.22,113200.0,5.25,5.25,5.21,5.22,113200.0
2005-11-03 13:00:00,5.22,5.23,5.16,5.19,192000.0,5.22,5.23,5.16,5.19,192000.0
2005-11-03 13:30:00,5.19,5.2,5.17,5.18,180000.0,5.19,5.2,5.17,5.18,180000.0
2005-11-03 14:00:00,5.18,5.19,5.16,5.17,207600.0,5.18,5.19,5.16,5.17,207600.0
2005-11-03 14:30:00,5.17,5.17,5.11,5.15,580000.0,5.17,5.17,5.11,5.15,580000.0
2005-11-03 15:00:00,5.14,5.16,5.09,5.13,369600.0,5.14,5.16,5.09,5.13,369600.0
2005-11-03 15:30:00,5.13,5.14,5.07,5.11,600400.0,5.13,5.14,5.07,5.11,600400.0
2005-11-04 09:30:00,5.18,5.36,5.18,5.27,540800.0,5.18,5.36,5.18,5.27,540800.0
2005-11-04 10:00:00,5.27,5.3,5.23,5.27,221600.0,5.27,5.3,5.23,5.27,221600.0
2005-11-04 10:30:00,5.27,5.32,5.25,5.29,362800.0,5.27,5.32,5.25,5.29,362800.0
2005-11-04 11:00:00,5.29,5.29,5.25,5.28,196400.0,5.29,5.29,5.25,5.28,196400.0
2005-11-04 11:30:00,5.28,5.34,5.27,5.29,260400.0,5.28,5.34,5.27,5.29,260400.0
2005-11-04 12:00:00,5.28,5.3,5.28,5.3,94400.0,5.28,5.3,5.28,5.3,94400.0
2005-11-04 12:30:00,5.29,5.29,5.28,5.28,139600.0,5.29,5.29,5.28,5.28,139600.0
2005-11-04 13:00:00,5.28,5.28,5.24,5.25,82400.0,5.28,5.28,5.24,5.25,82400.0
2005-11-04 13:30:00,5.25,5.25,5.24,5.25,68800.0,5.25,5.25,5.24,5.25,68800.0
2005-11-04 14:00:00,5.24,5.28,5.24,5.27,190400.0,5.24,5.28,5.24,5.27,190400.0
2005-11-04 14:30:00,5.27,5.27,5.26,5.27,201600.0,5.27,5.27,5.26,5.27,201600.0
2005-11-04 15:00:00,5.27,5.28,5.25,5.26,197200.0,5.27,5.28,5.25,5.26,197200.0
2005-11-04 15:30:00,5.26,5.28,5.24,5.27,433600.0,5.26,5.28,5.24,5.27,433600.0
2005-11-07 09:30:00,5.35,5.35,5.3,5.3,520400.0,5.35,5.35,5.3,5.3,520400.0
2005-11-07 10:00:00,5.3,5.32,5.19,5.26,342800.0,5.3,5.32,5.19,5.26,342800.0
2005-11-07 10:30:00,5.26,5.33,5.26,5.31,632000.0,5.26,5.33,5.26,5.31,632000.0
2005-11-07 11:00:00,5.31,5.31,5.28,5.29,283200.0,5.31,5.31,5.28,5.29,283200.0
2005-11-07 11:30:00,5.29,5.31,5.29,5.29,187600.0,5.29,5.31,5.29,5.29,187600.0
2005-11-07 12:00:00,5.29,5.31,5.29,5.31,165200.0,5.29,5.31,5.29,5.31,165200.0
2005-11-07 12:30:00,5.31,5.33,5.3,5.32,138000.0,5.31,5.33,5.3,5.32,138000.0
2005-11-07 13:00:00,5.32,5.33,5.31,5.32,120800.0,5.32,5.33,5.31,5.32,120800.0
2005-11-07 13:30:00,5.31,5.33,5.29,5.33,194400.0,5.31,5.33,5.29,5.33,194400.0
2005-11-07 14:00:00,5.32,5.33,5.32,5.32,130400.0,5.32,5.33,5.32,5.32,130400.0
2005-11-07 14:30:00,5.32,5.34,5.31,5.33,216400.0,5.32,5.34,5.31,5.33,216400.0
2005-11-07 15:00:00,5.33,5.46,5.32,5.45,975600.0,5.33,5.46,5.32,5.45,975600.0
2005-11-07 15:30:00,5.45,5.54,5.41,5.48,1577600.0,5.45,5.54,5.41,5.48,1577600.0
2005-11-08 09:30:00,5.48,5.5,5.4,5.44,579600.0,5.48,5.5,5.4,5.44,579600.0
2005-11-08 10:00:00,5.43,5.44,5.4,5.4,582400.0,5.43,5.44,5.4,5.4,582400.0
2005-11-08 10:30:00,5.4,5.42,5.35,5.36,287600.0,5.4,5.42,5.35,5.36,287600.0
2005-11-08 11:00:00,5.36,5.43,5.34,5.43,340000.0,5.36,5.43,5.34,5.43,340000.0
2005-11-08 11:30:00,5.43,5.45,5.41,5.44,358800.0,5.43,5.45,5.41,5.44,358800.0
2005-11-08 12:00:00,5.44,5.45,5.43,5.43,238400.0,5.44,5.45,5.43,5.43,238400.0
2005-11-08 12:30:00,5.43,5.44,5.41,5.42,112400.0,5.43,5.44,5.41,5.42,112400.0
2005-11-08 13:00:00,5.42,5.42,5.4,5.4,94000.0,5.42,5.42,5.4,5.4,94000.0
2005-11-08 13:30:00,5.4,5.41,5.38,5.41,241200.0,5.4,5.41,5.38,5.41,241200.0
2005-11-08 14:00:00,5.41,5.43,5.4,5.4,106000.0,5.41,5.43,5.4,5.4,106000.0
2005-11-08 14:30:00,5.4,5.42,5.4,5.4,435200.0,5.4,5.42,5.4,5.4,435200.0
2005-11-08 15:00:00,5.4,5.43,5.4,5.41,205200.0,5.4,5.43,5.4,5.41,205200.0
2005-11-08 15:30:00,5.41,5.41,5.38,5.39,470800.0,5.41,5.41,5.38,5.39,470800.0
2005-11-09 09:30:00,5.39,5.51,5.39,5.48,339200.0,5.39,5.51,5.39,5.48,339200.0
2005-11-09 10:00:00,5.48,5.55,5.48,5.55,222400.0,5.48,5.55,5.48,5.55,222400.0
2005-11-09 10:30:00,5.55,5.62,5.53,5.55,433600.0,5.55,5.62,5.53,5.55,433600.0
2005-11-09 11:00:00,5.54,5.55,5.52,5.52,238000.0,5.54,5.55,5.52,5.52,238000.0
2005-11-09 11:30:00,5.53,5.53,5.48,5.48,196800.0,5.53,5.53,5.48,5.48,196800.0
2005-11-09 12:00:00,5.48,5.56,5.48,5.54,132800.0,5.48,5.56,5.48,5.54,132800.0
2005-11-09 12:30:00,5.54,5.54,5.52,5.54,114800.0,5.54,5.54,5.52,5.54,114800.0
2005-11-09 13:00:00,5.54,5.55,5.51,5.51,118000.0,5.54,5.55,5.51,5.51,118000.0
2005-11-09 13:30:00,5.51,5.54,5.5,5.54,115600.0,5.51,5.54,5.5,5.54,115600.0
2005-11-09 14:00:00,5.54,5.54,5.53,5.53,105200.0,5.54,5.54,5.53,5.53,105200.0
2005-11-09 14:30:00,5.53,5.57,5.53,5.57,246000.0,5.53,5.57,5.53,5.57,246000.0
2005-11-09 15:00:00,5.57,5.58,5.53,5.53,187600.0,5.57,5.58,5.53,5.53,187600.0
2005-11-09 15:30:00,5.53,5.53,5.46,5.47,640800.0,5.53,5.53,5.46,5.47,640800.0
2005-11-10 09:30:00,5.48,5.56,5.47,5.55,241600.0,5.48,5.56,5.47,5.55,241600.0
2005-11-10 10:00:00,5.54,5.55,5.43,5.5,198800.0,5.54,5.55,5.43,5.5,198800.0
2005-11-10 10:30:00,5.5,5.51,5.46,5.5,152000.0,5.5,5.51,5.46,5.5,152000.0
2005-11-10 11:00:00,5.5,5.55,5.5,5.52,129600.0,5.5,5.55,5.5,5.52,129600.0
2005-11-10 11:30:00,5.52,5.55,5.52,5.53,80000.0,5.52,5.55,5.52,5.53,80000.0
2005-11-10 12:00:00,5.53,5.54,5.48,5.5,71200.0,5.53,5.54,5.48,5.5,71200.0
2005-11-10 12:30:00,5.5,5.52,5.48,5.49,79200.0,5.5,5.52,5.48,5.49,79200.0
2005-11-10 13:00:00,5.49,5.55,5.49,5.55,110000.0,5.49,5.55,5.49,5.55,110000.0
2005-11-10 13:30:00,5.55,5.63,5.55,5.62,146400.0,5.55,5.63,5.55,5.62,146400.0
2005-11-10 14:00:00,5.63,5.63,5.61,5.62,128400.0,5.63,5.63,5.61,5.62,128400.0
2005-11-10 14:30:00,5.62,5.64,5.59,5.6,175600.0,5.62,5.64,5.59,5.6,175600.0
2005-11-10 15:00:00,5.6,5.61,5.58,5.6,208400.0,5.6,5.61,5.58,5.6,208400.0
2005-11-10 15:30:00,5.61,5.61,5.57,5.59,301600.0,5.61,5.61,5.57,5.59,301600.0
2005-11-11 09:30:00,5.58,5.65,5.58,5.6,182000.0,5.58,5.65,5.58,5.6,182000.0
2005-11-11 10:00:00,5.59,5.59,5.55,5.58,228400.0,5.59,5.59,5.55,5.58,228400.0
2005-11-11 10:30:00,5.58,5.64,5.58,5.63,168000.0,5.58,5.64,5.58,5.63,168000.0
2005-11-11 11:00:00,5.65,5.68,5.65,5.67,136800.0,5.65,5.68,5.65,5.67,136800.0
2005-11-11 11:30:00,5.67,5.67,5.65,5.66,112400.0,5.67,5.67,5.65,5.66,112400.0
2005-11-11 12:00:00,5.66,5.68,5.65,5.68,84000.0,5.66,5.68,5.65,5.68,84000.0
2005-11-11 12:30:00,5.68,5.68,5.66,5.66,158000.0,5.68,5.68,5.66,5.66,158000.0
2005-11-11 13:00:00,5.66,5.66,5.63,5.66,123600.0,5.66,5.66,5.63,5.66,123600.0
2005-11-11 13:30:00,5.66,5.7,5.65,5.66,190000.0,5.66,5.7,5.65,5.66,190000.0
2005-11-11 14:00:00,5.66,5.71,5.65,5.71,120800.0,5.66,5.71,5.65,5.71,120800.0
2005-11-11 14:30:00,5.7,5.74,5.7,5.71,240800.0,5.7,5.74,5.7,5.71,240800.0
2005-11-11 15:00:00,5.71,5.71,5.69,5.7,137600.0,5.71,5.71,5.69,5.7,137600.0
2005-11-11 15:30:00,5.68,5.72,5.68,5.69,220800.0,5.68,5.72,5.68,5.69,220800.0
2005-11-14 09:30:00,5.72,5.72,5.64,5.66,151200.0,5.72,5.72,5.64,5.66,151200.0
2005-11-14 10:00:00,5.66,5.68,5.62,5.62,246000.0,5.66,5.68,5.62,5.62,246000.0
2005-11-14 10:30:00,5.63,5.66,5.62,5.63,72400.0,5.63,5.66,5.62,5.63,72400.0
2005-11-14 11:00:00,5.63,5.66,5.63,5.63,114400.0,5.63,5.66,5.63,5.63,114400.0
2005-11-14 11:30:00,5.64,5.65,5.61,5.64,170000.0,5.64,5.65,5.61,5.64,170000.0
2005-11-14 12:00:00,5.64,5.67,5.63,5.67,150800.0,5.64,5.67,5.63,5.67,150800.0
2005-11-14 12:30:00,5.67,5.68,5.65,5.66,99600.0,5.67,5.68,5.65,5.66,99600.0
2005-11-14 13:00:00,5.66,5.67,5.64,5.65,94400.0,5.66,5.67,5.64,5.65,94400.0
2005-11-14 13:30:00,5.66,5.67,5.64,5.67,85200.0,5.66,5.67,5.64,5.67,85200.0
2005-11-14 14:00:00,5.67,5.7,5.64,5.67,128800.0,5.67,5.7,5.64,5.67,128800.0
2005-11-14 14:30:00,5.68,5.71,5.67,5.69,144400.0,5.68,5.71,5.67,5.69,144400.0
2005-11-14 15:00:00,5.69,5.72,5.69,5.71,192800.0,5.69,5.72,5.69,5.71,192800.0
2005-11-14 15:30:00,5.71,5.71,5.67,5.7,438000.0,5.71,5.71,5.67,5.7,438000.0
2005-11-15 09:30:00,5.7,5.81,5.63,5.69,499600.0,5.7,5.81,5.63,5.69,499600.0
2005-11-15 10:00:00,5.68,5.71,5.67,5.67,279600.0,5.68,5.71,5.67,5.67,279600.0
2005-11-15 10:30:00,5.67,5.68,5.65,5.67,154800.0,5.67,5.68,5.65,5.67,154800.0
2005-11-15 11:00:00,5.67,5.68,5.66,5.66,142800.0,5.67,5.68,5.66,5.66,142800.0
2005-11-15 11:30:00,5.66,5.67,5.64,5.66,210000.0,5.66,5.67,5.64,5.66,210000.0
2005-11-15 12:00:00,5.66,5.67,5.64,5.65,60000.0,5.66,5.67,5.64,5.65,60000.0
2005-11-15 12:30:00,5.65,5.66,5.63,5.64,82800.0,5.65,5.66,5.63,5.64,82800.0
2005-11-15 13:00:00,5.64,5.64,5.6,5.6,175200.0,5.64,5.64,5.6,5.6,175200.0
2005-11-15 13:30:00,5.6,5.61,5.58,5.59,204000.0,5.6,5.61,5.58,5.59,204000.0
2005-11-15 14:00:00,5.59,5.64,5.58,5.62,261600.0,5.59,5.64,5.58,5.62,261600.0
2005-11-15 14:30:00,5.61,5.65,5.6,5.62,282800.0,5.61,5.65,5.6,5.62,282800.0
2005-11-15 15:00:00,5.62,5.63,5.61,5.63,198000.0,5.62,5.63,5.61,5.63,198000.0
2005-11-15 15:30:00,5.63,5.66,5.62,5.65,362000.0,5.63,5.66,5.62,5.65,362000.0
2005-11-16 09:30:00,5.66,5.72,5.65,5.67,112400.0,5.66,5.72,5.65,5.67,112400.0
2005-11-16 10:00:00,5.67,5.67,5.6,5.61,116400.0,5.67,5.67,5.6,5.61,116400.0
2005-11-16 10:30:00,5.6,5.61,5.59,5.59,128000.0,5.6,5.61,5.59,5.59,128000.0
2005-11-16 11:00:00,5.59,5.61,5.56,5.61,256800.0,5.59,5.61,5.56,5.61,256800.0
2005-11-16 11:30:00,5.61,5.61,5.6,5.6,131200.0,5.61,5.61,5.6,5.6,131200.0
2005-11-16 12:00:00,5.61,5.61,5.6,5.6,60800.0,5.61,5.61,5.6,5.6,60800.0
2005-11-16 12:30:00,5.6,5.61,5.59,5.61,170000.0,5.6,5.61,5.59,5.61,170000.0
2005-11-16 13:00:00,5.61,5.62,5.6,5.62,77200.0,5.61,5.62,5.6,5.62,77200.0
2005-11-16 13:30:00,5.62,5.64,5.61,5.62,138400.0,5.62,5.64,5.61,5.62,138400.0
2005-11-16 14:00:00,5.62,5.65,5.61,5.64,62400.0,5.62,5.65,5.61,5.64,62400.0
2005-11-16 14:30:00,5.64,5.64,5.62,5.64,112000.0,5.64,5.64,5.62,5.64,112000.0
2005-11-16 15:00:00,5.64,5.67,5.64,5.66,95200.0,5.64,5.67,5.64,5.66,95200.0
2005-11-16 15:30:00,5.66,5.66,5.64,5.65,121200.0,5.66,5.66,5.64,5.65,121200.0
2005-11-17 09:30:00,5.66,5.69,5.57,5.63,191600.0,5.66,5.69,5.57,5.63,191600.0
2005-11-17 10:00:00,5.63,5.68,5.61,5.66,240800.0,5.63,5.68,5.61,5.66,240800.0
2005-11-17 10:30:00,5.66,5.68,5.63,5.64,111600.0,5.66,5.68,5.63,5.64,111600.0
2005-11-17 11:00:00,5.64,5.65,5.61,5.64,106400.0,5.64,5.65,5.61,5.64,106400.0
2005-11-17 11:30:00,5.63,5.67,5.63,5.67,87600.0,5.63,5.67,5.63,5.67,87600.0
2005-11-17 12:00:00,5.67,5.67,5.63,5.63,76000.0,5.67,5.67,5.63,5.63,76000.0
2005-11-17 12:30:00,5.63,5.68,5.63,5.68,98800.0,5.63,5.68,5.63,5.68,98800.0
2005-11-17 13:00:00,5.68,5.73,5.68,5.73,132400.0,5.68,5.73,5.68,5.73,132400.0
2005-11-17 13:30:00,5.73,5.75,5.72,5.74,104000.0,5.73,5.75,5.72,5.74,104000.0
2005-11-17 14:00:00,5.74,5.77,5.74,5.76,191600.0,5.74,5.77,5.74,5.76,191600.0
2005-11-17 14:30:00,5.76,5.76,5.72,5.72,122800.0,5.76,5.76,5.72,5.72,122800.0
2005-11-17 15:00:00,5.72,5.75,5.71,5.74,338400.0,5.72,5.75,5.71,5.74,338400.0
2005-11-17 15:30:00,5.73,5.75,5.7,5.75,558400.0,5.73,5.75,5.7,5.75,558400.0
2005-11-18 09:30:00,5.88,5.88,5.74,5.74,223600.0,5.88,5.88,5.74,5.74,223600.0
2005-11-18 10:00:00,5.75,5.82,5.75,5.8,142000.0,5.75,5.82,5.75,5.8,142000.0
2005-11-18 10:30:00,5.79,5.8,5.7,5.71,143200.0,5.79,5.8,5.7,5.71,143200.0
2005-11-18 11:00:00,5.71,5.71,5.66,5.68,207600.0,5.71,5.71,5.66,5.68,207600.0
2005-11-18 11:30:00,5.68,5.72,5.67,5.72,105200.0,5.68,5.72,5.67,5.72,105200.0
2005-11-18 12:00:00,5.72,5.74,5.71,5.72,140000.0,5.72,5.74,5.71,5.72,140000.0
2005-11-18 12:30:00,5.72,5.72,5.68,5.69,48400.0,5.72,5.72,5.68,5.69,48400.0
2005-11-18 13:00:00,5.69,5.72,5.68,5.69,58000.0,5.69,5.72,5.68,5.69,58000.0
2005-11-18 13:30:00,5.7,5.75,5.7,5.75,76400.0,5.7,5.75,5.7,5.75,76400.0
2005-11-18 14:00:00,5.76,5.76,5.72,5.73,52000.0,5.76,5.76,5.72,5.73,52000.0
2005-11-18 14:30:00,5.73,5.75,5.72,5.73,159200.0,5.73,5.75,5.72,5.73,159200.0
2005-11-18 15:00:00,5.73,5.73,5.69,5.7,325600.0,5.73,5.73,5.69,5.7,325600.0
2005-11-18 15:30:00,5.7,5.74,5.69,5.73,264400.0,5.7,5.74,5.69,5.73,264400.0
2005-11-21 09:30:00,5.75,5.76,5.66,5.7,162400.0,5.75,5.76,5.66,5.7,162400.0
2005-11-21 10:00:00,5.7,5.74,5.7,5.73,65200.0,5.7,5.74,5.7,5.73,65200.0
2005-11-21 10:30:00,5.74,5.8,5.74,5.78,155200.0,5.74,5.8,5.74,5.78,155200.0
2005-11-21 11:00:00,5.78,5.83,5.77,5.82,74800.0,5.78,5.83,5.77,5.82,74800.0
2005-11-21 11:30:00,5.82,5.82,5.78,5.81,105600.0,5.82,5.82,5.78,5.81,105600.0
2005-11-21 12:00:00,5.8,5.81,5.8,5.8,43600.0,5.8,5.81,5.8,5.8,43600.0
2005-11-21 12:30:00,5.8,5.81,5.79,5.81,46000.0,5.8,5.81,5.79,5.81,46000.0
2005-11-21 13:00:00,5.81,5.81,5.8,5.8,38800.0,5.81,5.81,5.8,5.8,38800.0
2005-11-21 13:30:00,5.81,5.83,5.81,5.83,55200.0,5.81,5.83,5.81,5.83,55200.0
2005-11-21 14:00:00,5.83,5.83,5.82,5.83,40000.0,5.83,5.83,5.82,5.83,40000.0
2005-11-21 14:30:00,5.83,5.83,5.81,5.81,50400.0,5.83,5.83,5.81,5.81,50400.0
2005-11-21 15:00:00,5.81,5.82,5.8,5.81,132000.0,5.81,5.82,5.8,5.81,132000.0
2005-11-21 15:30:00,5.81,5.86,5.8,5.8,398400.0,5.81,5.86,5.8,5.8,398400.0
2005-11-22 09:30:00,5.8,5.82,5.72,5.79,346400.0,5.8,5.82,5.72,5.79,346400.0
2005-11-22 10:00:00,5.78,5.79,5.75,5.76,309600.0,5.78,5.79,5.75,5.76,309600.0
2005-11-22 10:30:00,5.76,5.8,5.74,5.79,111200.0,5.76,5.8,5.74,5.79,111200.0
2005-11-22 11:00:00,5.78,5.79,5.76,5.79,82000.0,5.78,5.79,5.76,5.79,82000.0
2005-11-22 11:30:00,5.79,5.84,5.79,5.84,43200.0,5.79,5.84,5.79,5.84,43200.0
2005-11-22 12:00:00,5.85,5.85,5.83,5.83,60400.0,5.85,5.85,5.83,5.83,60400.0
2005-11-22 12:30:00,5.83,5.83,5.82,5.83,22000.0,5.83,5.83,5.82,5.83,22000.0
2005-11-22 13:00:00,5.83,5.84,5.82,5.83,62400.0,5.83,5.84,5.82,5.83,62400.0
2005-11-22 13:30:00,5.84,5.85,5.82,5.83,50400.0,5.84,5.85,5.82,5.83,50400.0
2005-11-22 14:00:00,5.83,5.87,5.83,5.86,182000.0,5.83,5.87,5.83,5.86,182000.0
2005-11-22 14:30:00,5.86,5.87,5.84,5.86,112800.0,5.86,5.87,5.84,5.86,112800.0
2005-11-22 15:00:00,5.86,5.86,5.84,5.85,92400.0,5.86,5.86,5.84,5.85,92400.0
2005-11-22 15:30:00,5.85,5.85,5.82,5.82,147200.0,5.85,5.85,5.82,5.82,147200.0
2005-11-23 09:30:00,5.83,5.86,5.81,5.84,103200.0,5.83,5.86,5.81,5.84,103200.0
2005-11-23 10:00:00,5.83,5.85,5.79,5.85,63200.0,5.83,5.85,5.79,5.85,63200.0
2005-11-23 10:30:00,5.85,5.89,5.84,5.89,80800.0,5.85,5.89,5.84,5.89,80800.0
2005-11-23 11:00:00,5.89,5.9,5.85,5.87,70400.0,5.89,5.9,5.85,5.87,70400.0
2005-11-23 11:30:00,5.87,5.87,5.83,5.83,90000.0,5.87,5.87,5.83,5.83,90000.0
2005-11-23 12:00:00,5.83,5.84,5.82,5.83,96400.0,5.83,5.84,5.82,5.83,96400.0
2005-11-23 12:30:00,5.84,5.84,5.8,5.82,292400.0,5.84,5.84,5.8,5.82,292400.0
2005-11-23 13:00:00,5.82,5.83,5.81,5.82,92000.0,5.82,5.83,5.81,5.82,92000.0
2005-11-23 13:30:00,5.83,5.83,5.81,5.83,50800.0,5.83,5.83,5.81,5.83,50800.0
2005-11-23 14:00:00,5.83,5.83,5.82,5.83,104000.0,5.83,5.83,5.82,5.83,104000.0
2005-11-23 14:30:00,5.83,5.84,5.82,5.83,44800.0,5.83,5.84,5.82,5.83,44800.0
2005-11-23 15:00:00,5.83,5.84,5.79,5.84,137200.0,5.83,5.84,5.79,5.84,137200.0
2005-11-23 15:30:00,5.84,5.85,5.82,5.83,210000.0,5.84,5.85,5.82,5.83,210000.0
2005-11-25 09:30:00,5.85,5.88,5.85,5.88,167200.0,5.85,5.88,5.85,5.88,167200.0
2005-11-25 10:00:00,5.87,5.92,5.86,5.9,110800.0,5.87,5.92,5.86,5.9,110800.0
2005-11-25 10:30:00,5.9,5.9,5.89,5.89,164800.0,5.9,5.9,5.89,5.89,164800.0
2005-11-25 11:00:00,5.89,5.91,5.89,5.91,114400.0,5.89,5.91,5.89,5.91,114400.0
2005-11-25 11:30:00,5.91,5.93,5.91,5.92,75600.0,5.91,5.93,5.91,5.92,75600.0
2005-11-25 12:00:00,5.92,5.99,5.92,5.99,191200.0,5.92,5.99,5.92,5.99,191200.0
2005-11-25 12:30:00,5.98,6.0,5.97,5.98,299600.0,5.98,6.0,5.97,5.98,299600.0
2005-11-25 13:00:00,5.97,5.97,5.96,5.96,12400.0,5.97,5.97,5.96,5.96,12400.0
2005-11-25 13:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 14:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:00:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-25 15:30:00,5.96,5.96,5.96,5.96,0.0,5.96,5.96,5.96,5.96,0.0
2005-11-28 09:30:00,5.98,6.04,5.92,6.01,205600.0,5.98,6.04,5.92,6.01,205600.0
2005-11-28 10:00:00,6.01,6.01,5.93,5.97,157200.0,6.01,6.01,5.93,5.97,157200.0
2005-11-28 10:30:00,5.97,5.98,5.96,5.96,157200.0,5.97,5.98,5.96,5.96,157200.0
2005-11-28 11:00:00,5.96,5.97,5.9,5.9,272400.0,5.96,5.97,5.9,5.9,272400.0
2005-11-28 11:30:00,5.9,5.93,5.89,5.91,134800.0,5.9,5.93,5.89,5.91,134800.0
2005-11-28 12:00:00,5.91,5.92,5.9,5.91,124400.0,5.91,5.92,5.9,5.91,124400.0
2005-11-28 12:30:00,5.92,5.92,5.88,5.89,109200.0,5.92,5.92,5.88,5.89,109200.0
2005-11-28 13:00:00,5.89,5.91,5.88,5.91,124000.0,5.89,5.91,5.88,5.91,124000.0
2005-11-28 13:30:00,5.92,5.92,5.89,5.89,118000.0,5.92,5.92,5.89,5.89,118000.0
2005-11-28 14:00:00,5.89,5.9,5.83,5.84,219200.0,5.89,5.9,5.83,5.84,219200.0
2005-11-28 14:30:00,5.84,5.89,5.83,5.83,254000.0,5.84,5.89,5.83,5.83,254000.0
2005-11-28 15:00:00,5.83,5.86,5.82,5.82,170000.0,5.83,5.86,5.82,5.82,170000.0
2005-11-28 15:30:00,5.82,5.85,5.81,5.81,399200.0,5.82,5.85,5.81,5.81,399200.0
2005-11-29 09:30:00,5.83,5.86,5.79,5.84,105600.0,5.83,5.86,5.79,5.84,105600.0
2005-11-29 10:00:00,5.84,5.9,5.83,5.84,60800.0,5.84,5.9,5.83,5.84,60800.0
2005-11-29 10:30:00,5.84,5.86,5.82,5.86,96800.0,5.84,5.86,5.82,5.86,96800.0
2005-11-29 11:00:00,5.86,5.89,5.86,5.88,111600.0,5.86,5.89,5.86,5.88,111600.0
2005-11-29 11:30:00,5.88,5.99,5.88,5.99,656800.0,5.88,5.99,5.88,5.99,656800.0
2005-11-29 12:00:00,5.99,6.03,5.97,6.01,1123200.0,5.99,6.03,5.97,6.01,1123200.0
2005-11-29 12:30:00,6.02,6.1,6.01,6.09,287200.0,6.02,6.1,6.01,6.09,287200.0
2005-11-29 13:00:00,6.1,6.15,6.05,6.06,352400.0,6.1,6.15,6.05,6.06,352400.0
2005-11-29 13:30:00,6.06,6.06,6.0,6.01,205200.0,6.06,6.06,6.0,6.01,205200.0
2005-11-29 14:00:00,6.02,6.07,6.01,6.06,208000.0,6.02,6.07,6.01,6.06,208000.0
2005-11-29 14:30:00,6.05,6.06,6.0,6.04,252000.0,6.05,6.06,6.0,6.04,252000.0
2005-11-29 15:00:00,6.04,6.05,6.02,6.03,94800.0,6.04,6.05,6.02,6.03,94800.0
2005-11-29 15:30:00,6.03,6.04,6.02,6.03,259600.0,6.03,6.04,6.02,6.03,259600.0
2005-11-30 09:30:00,6.03,6.1,6.03,6.05,113600.0,6.03,6.1,6.03,6.05,113600.0
2005-11-30 10:00:00,6.07,6.1,6.04,6.1,100000.0,6.07,6.1,6.04,6.1,100000.0
2005-11-30 10:30:00,6.09,6.1,6.04,6.04,121200.0,6.09,6.1,6.04,6.04,121200.0
2005-11-30 11:00:00,6.04,6.04,6.0,6.03,180400.0,6.04,6.04,6.0,6.03,180400.0
2005-11-30 11:30:00,6.03,6.03,6.0,6.0,102400.0,6.03,6.03,6.0,6.0,102400.0
2005-11-30 12:00:00,6.0,6.01,6.0,6.0,87200.0,6.0,6.01,6.0,6.0,87200.0
2005-11-30 12:30:00,6.0,6.05,6.0,6.05,66000.0,6.0,6.05,6.0,6.05,66000.0
2005-11-30 13:00:00,6.03,6.03,6.01,6.01,85200.0,6.03,6.03,6.01,6.01,85200.0
2005-11-30 13:30:00,6.01,6.02,6.0,6.0,236800.0,6.01,6.02,6.0,6.0,236800.0
2005-11-30 14:00:00,6.0,6.02,6.0,6.0,268000.0,6.0,6.02,6.0,6.0,268000.0
2005-11-30 14:30:00,6.0,6.01,6.0,6.0,124400.0,6.0,6.01,6.0,6.0,124400.0
2005-11-30 15:00:00,6.0,6.02,5.99,6.0,351200.0,6.0,6.02,5.99,6.0,351200.0
2005-11-30 15:30:00,6.01,6.02,6.0,6.0,264000.0,6.01,6.02,6.0,6.0,264000.0
2005-12-01 09:30:00,6.0,6.31,6.0,6.25,706000.0,6.0,6.31,6.0,6.25,706000.0
2005-12-01 10:00:00,6.25,6.28,6.22,6.25,575600.0,6.25,6.28,6.22,6.25,575600.0
2005-12-01 10:30:00,6.25,6.33,6.25,6.32,525200.0,6.25,6.33,6.25,6.32,525200.0
2005-12-01 11:00:00,6.32,6.33,6.28,6.3,181200.0,6.32,6.33,6.28,6.3,181200.0
2005-12-01 11:30:00,6.3,6.3,6.25,6.27,237600.0,6.3,6.3,6.25,6.27,237600.0
2005-12-01 12:00:00,6.27,6.31,6.27,6.3,298800.0,6.27,6.31,6.27,6.3,298800.0
2005-12-01 12:30:00,6.3,6.31,6.29,6.29,242000.0,6.3,6.31,6.29,6.29,242000.0
2005-12-01 13:00:00,6.29,6.32,6.29,6.32,197600.0,6.29,6.32,6.29,6.32,197600.0
2005-12-01 13:30:00,6.32,6.34,6.3,6.31,131600.0,6.32,6.34,6.3,6.31,131600.0
2005-12-01 14:00:00,6.31,6.34,6.31,6.33,122400.0,6.31,6.34,6.31,6.33,122400.0
2005-12-01 14:30:00,6.32,6.33,6.3,6.33,150800.0,6.32,6.33,6.3,6.33,150800.0
2005-12-01 15:00:00,6.33,6.33,6.31,6.32,304000.0,6.33,6.33,6.31,6.32,304000.0
2005-12-01 15:30:00,6.32,6.33,6.3,6.3,393600.0,6.32,6.33,6.3,6.3,393600.0
2005-12-02 09:30:00,6.94,6.94,6.26,6.27,155600.0,6.94,6.94,6.26,6.27,155600.0
2005-12-02 10:00:00,6.27,6.33,6.26,6.3,149200.0,6.27,6.33,6.26,6.3,149200.0
2005-12-02 10:30:00,6.3,6.3,6.26,6.27,109600.0,6.3,6.3,6.26,6.27,109600.0
2005-12-02 11:00:00,6.27,6.28,6.26,6.26,179200.0,6.27,6.28,6.26,6.26,179200.0
2005-12-02 11:30:00,6.27,6.28,6.24,6.27,208400.0,6.27,6.28,6.24,6.27,208400.0
2005-12-02 12:00:00,6.27,6.27,6.21,6.21,141200.0,6.27,6.27,6.21,6.21,141200.0
2005-12-02 12:30:00,6.21,6.23,6.17,6.2,278400.0,6.21,6.23,6.17,6.2,278400.0
2005-12-02 13:00:00,6.2,6.2,6.17,6.19,166800.0,6.2,6.2,6.17,6.19,166800.0
2005-12-02 13:30:00,6.18,6.19,6.17,6.18,156800.0,6.18,6.19,6.17,6.18,156800.0
2005-12-02 14:00:00,6.18,6.18,6.11,6.15,193200.0,6.18,6.18,6.11,6.15,193200.0
2005-12-02 14:30:00,6.15,6.16,6.11,6.13,235600.0,6.15,6.16,6.11,6.13,235600.0
2005-12-02 15:00:00,6.13,6.2,6.12,6.18,221600.0,6.13,6.2,6.12,6.18,221600.0
2005-12-02 15:30:00,6.18,6.22,6.17,6.19,294800.0,6.18,6.22,6.17,6.19,294800.0
2005-12-05 09:30:00,6.18,6.25,6.13,6.13,236000.0,6.18,6.25,6.13,6.13,236000.0
2005-12-05 10:00:00,6.14,6.17,6.09,6.13,157200.0,6.14,6.17,6.09,6.13,157200.0
2005-12-05 10:30:00,6.13,6.13,6.08,6.09,336800.0,6.13,6.13,6.08,6.09,336800.0
2005-12-05 11:00:00,6.09,6.12,6.09,6.1,139600.0,6.09,6.12,6.09,6.1,139600.0
2005-12-05 11:30:00,6.1,6.13,6.1,6.13,106800.0,6.1,6.13,6.1,6.13,106800.0
2005-12-05 12:00:00,6.13,6.14,6.12,6.13,43600.0,6.13,6.14,6.12,6.13,43600.0
2005-12-05 12:30:00,6.13,6.15,6.12,6.13,124400.0,6.13,6.15,6.12,6.13,124400.0
2005-12-05 13:00:00,6.13,6.13,6.12,6.13,55200.0,6.13,6.13,6.12,6.13,55200.0
2005-12-05 13:30:00,6.13,6.15,6.13,6.14,139200.0,6.13,6.15,6.13,6.14,139200.0
2005-12-05 14:00:00,6.15,6.15,6.11,6.13,219200.0,6.15,6.15,6.11,6.13,219200.0
2005-12-05 14:30:00,6.13,6.14,6.11,6.14,156400.0,6.13,6.14,6.11,6.14,156400.0
2005-12-05 15:00:00,6.14,6.15,6.12,6.12,162800.0,6.14,6.15,6.12,6.12,162800.0
2005-12-05 15:30:00,6.12,6.16,6.12,6.13,256800.0,6.12,6.16,6.12,6.13,256800.0
2005-12-06 09:30:00,6.15,6.2,5.93,6.18,224400.0,6.15,6.2,5.93,6.18,224400.0
2005-12-06 10:00:00,6.18,6.2,6.15,6.19,273600.0,6.18,6.2,6.15,6.19,273600.0
2005-12-06 10:30:00,6.19,6.26,6.19,6.24,176400.0,6.19,6.26,6.19,6.24,176400.0
2005-12-06 11:00:00,6.25,6.28,6.25,6.27,154000.0,6.25,6.28,6.25,6.27,154000.0
2005-12-06 11:30:00,6.27,6.27,6.25,6.27,68800.0,6.27,6.27,6.25,6.27,68800.0
2005-12-06 12:00:00,6.27,6.31,6.26,6.29,63600.0,6.27,6.31,6.26,6.29,63600.0
2005-12-06 12:30:00,6.29,6.33,6.29,6.31,105200.0,6.29,6.33,6.29,6.31,105200.0
2005-12-06 13:00:00,6.3,6.32,6.3,6.32,69200.0,6.3,6.32,6.3,6.32,69200.0
2005-12-06 13:30:00,6.31,6.32,6.3,6.3,44000.0,6.31,6.32,6.3,6.3,44000.0
2005-12-06 14:00:00,6.3,6.31,6.29,6.31,156000.0,6.3,6.31,6.29,6.31,156000.0
2005-12-06 14:30:00,6.31,6.32,6.31,6.32,70800.0,6.31,6.32,6.31,6.32,70800.0
2005-12-06 15:00:00,6.31,6.32,6.26,6.29,265600.0,6.31,6.32,6.26,6.29,265600.0
2005-12-06 15:30:00,6.28,6.3,6.26,6.29,552400.0,6.28,6.3,6.26,6.29,552400.0
2005-12-07 09:30:00,6.26,6.3,6.23,6.25,225200.0,6.26,6.3,6.23,6.25,225200.0
2005-12-07 10:00:00,6.25,6.26,6.24,6.24,140000.0,6.25,6.26,6.24,6.24,140000.0
2005-12-07 10:30:00,6.24,6.26,6.2,6.21,136000.0,6.24,6.26,6.2,6.21,136000.0
2005-12-07 11:00:00,6.22,6.22,6.18,6.19,131200.0,6.22,6.22,6.18,6.19,131200.0
2005-12-07 11:30:00,6.2,6.21,6.2,6.2,115200.0,6.2,6.21,6.2,6.2,115200.0
2005-12-07 12:00:00,6.2,6.21,6.2,6.2,78800.0,6.2,6.21,6.2,6.2,78800.0
2005-12-07 12:30:00,6.2,6.22,6.2,6.22,34400.0,6.2,6.22,6.2,6.22,34400.0
2005-12-07 13:00:00,6.22,6.22,6.16,6.17,79600.0,6.22,6.22,6.16,6.17,79600.0
2005-12-07 13:30:00,6.17,6.22,6.17,6.2,133200.0,6.17,6.22,6.17,6.2,133200.0
2005-12-07 14:00:00,6.2,6.22,6.2,6.2,64000.0,6.2,6.22,6.2,6.2,64000.0
2005-12-07 14:30:00,6.2,6.21,6.2,6.2,93600.0,6.2,6.21,6.2,6.2,93600.0
2005-12-07 15:00:00,6.2,6.23,6.18,6.23,100800.0,6.2,6.23,6.18,6.23,100800.0
2005-12-07 15:30:00,6.23,6.24,6.22,6.24,486800.0,6.23,6.24,6.22,6.24,486800.0
2005-12-08 09:30:00,6.28,6.31,6.23,6.26,123200.0,6.28,6.31,6.23,6.26,123200.0
2005-12-08 10:00:00,6.27,6.28,6.23,6.23,106800.0,6.27,6.28,6.23,6.23,106800.0
2005-12-08 10:30:00,6.23,6.25,6.23,6.25,111600.0,6.23,6.25,6.23,6.25,111600.0
2005-12-08 11:00:00,6.25,6.3,6.25,6.3,99600.0,6.25,6.3,6.25,6.3,99600.0
2005-12-08 11:30:00,6.3,6.37,6.3,6.37,96000.0,6.3,6.37,6.3,6.37,96000.0
2005-12-08 12:00:00,6.37,6.39,6.36,6.38,105600.0,6.37,6.39,6.36,6.38,105600.0
2005-12-08 12:30:00,6.38,6.38,6.35,6.36,117200.0,6.38,6.38,6.35,6.36,117200.0
2005-12-08 13:00:00,6.36,6.36,6.31,6.35,172000.0,6.36,6.36,6.31,6.35,172000.0
2005-12-08 13:30:00,6.35,6.35,6.32,6.34,81200.0,6.35,6.35,6.32,6.34,81200.0
2005-12-08 14:00:00,6.34,6.34,6.26,6.3,125600.0,6.34,6.34,6.26,6.3,125600.0
2005-12-08 14:30:00,6.29,6.29,6.21,6.27,401200.0,6.29,6.29,6.21,6.27,401200.0
2005-12-08 15:00:00,6.26,6.26,6.24,6.26,209600.0,6.26,6.26,6.24,6.26,209600.0
2005-12-08 15:30:00,6.26,6.28,6.25,6.27,239600.0,6.26,6.28,6.25,6.27,239600.0
2005-12-09 09:30:00,6.27,6.32,6.26,6.3,125600.0,6.27,6.32,6.26,6.3,125600.0
2005-12-09 10:00:00,6.31,6.35,6.28,6.29,91600.0,6.31,6.35,6.28,6.29,91600.0
2005-12-09 10:30:00,6.29,6.31,6.29,6.29,34800.0,6.29,6.31,6.29,6.29,34800.0
2005-12-09 11:00:00,6.29,6.33,6.29,6.31,61200.0,6.29,6.33,6.29,6.31,61200.0
2005-12-09 11:30:00,6.32,6.33,6.29,6.29,40000.0,6.32,6.33,6.29,6.29,40000.0
2005-12-09 12:00:00,6.29,6.32,6.28,6.32,32800.0,6.29,6.32,6.28,6.32,32800.0
2005-12-09 12:30:00,6.31,6.33,6.29,6.32,21600.0,6.31,6.33,6.29,6.32,21600.0
2005-12-09 13:00:00,6.33,6.33,6.32,6.33,44400.0,6.33,6.33,6.32,6.33,44400.0
2005-12-09 13:30:00,6.32,6.38,6.32,6.36,64000.0,6.32,6.38,6.32,6.36,64000.0
2005-12-09 14:00:00,6.36,6.41,6.35,6.41,64800.0,6.36,6.41,6.35,6.41,64800.0
2005-12-09 14:30:00,6.41,6.41,6.38,6.38,86000.0,6.41,6.41,6.38,6.38,86000.0
2005-12-09 15:00:00,6.39,6.39,6.36,6.38,86800.0,6.39,6.39,6.36,6.38,86800.0
2005-12-09 15:30:00,6.38,6.39,6.36,6.37,151600.0,6.38,6.39,6.36,6.37,151600.0
2005-12-12 09:30:00,6.39,6.41,6.35,6.37,94000.0,6.39,6.41,6.35,6.37,94000.0
2005-12-12 10:00:00,6.36,6.37,6.32,6.33,209600.0,6.36,6.37,6.32,6.33,209600.0
2005-12-12 10:30:00,6.33,6.33,6.28,6.3,86000.0,6.33,6.33,6.28,6.3,86000.0
2005-12-12 11:00:00,6.3,6.3,6.28,6.29,105200.0,6.3,6.3,6.28,6.29,105200.0
2005-12-12 11:30:00,6.29,6.3,6.27,6.28,94800.0,6.29,6.3,6.27,6.28,94800.0
2005-12-12 12:00:00,6.28,6.28,6.24,6.25,120800.0,6.28,6.28,6.24,6.25,120800.0
2005-12-12 12:30:00,6.24,6.25,6.23,6.25,118400.0,6.24,6.25,6.23,6.25,118400.0
2005-12-12 13:00:00,6.26,6.3,6.24,6.3,100000.0,6.26,6.3,6.24,6.3,100000.0
2005-12-12 13:30:00,6.3,6.31,6.27,6.31,54000.0,6.3,6.31,6.27,6.31,54000.0
2005-12-12 14:00:00,6.31,6.33,6.3,6.32,100400.0,6.31,6.33,6.3,6.32,100400.0
2005-12-12 14:30:00,6.32,6.35,6.31,6.35,110800.0,6.32,6.35,6.31,6.35,110800.0
2005-12-12 15:00:00,6.35,6.36,6.34,6.36,158000.0,6.35,6.36,6.34,6.36,158000.0
2005-12-12 15:30:00,6.35,6.37,6.34,6.36,168000.0,6.35,6.37,6.34,6.36,168000.0
2005-12-13 09:30:00,6.35,6.4,6.34,6.38,82400.0,6.35,6.4,6.34,6.38,82400.0
2005-12-13 10:00:00,6.38,6.42,6.38,6.4,150400.0,6.38,6.42,6.38,6.4,150400.0
2005-12-13 10:30:00,6.41,6.43,6.4,6.43,213600.0,6.41,6.43,6.4,6.43,213600.0
2005-12-13 11:00:00,6.43,6.52,6.43,6.52,491200.0,6.43,6.52,6.43,6.52,491200.0
2005-12-13 11:30:00,6.51,6.55,6.47,6.54,199600.0,6.51,6.55,6.47,6.54,199600.0
2005-12-13 12:00:00,6.54,6.55,6.51,6.51,144800.0,6.54,6.55,6.51,6.51,144800.0
2005-12-13 12:30:00,6.5,6.5,6.46,6.47,218800.0,6.5,6.5,6.46,6.47,218800.0
2005-12-13 13:00:00,6.47,6.59,6.47,6.59,186400.0,6.47,6.59,6.47,6.59,186400.0
2005-12-13 13:30:00,6.59,6.59,6.47,6.48,227200.0,6.59,6.59,6.47,6.48,227200.0
2005-12-13 14:00:00,6.47,6.56,6.46,6.54,442400.0,6.47,6.56,6.46,6.54,442400.0
2005-12-13 14:30:00,6.54,6.57,6.5,6.57,252400.0,6.54,6.57,6.5,6.57,252400.0
2005-12-13 15:00:00,6.57,6.58,6.48,6.53,324800.0,6.57,6.58,6.48,6.53,324800.0
2005-12-13 15:30:00,6.52,6.54,6.48,6.51,401600.0,6.52,6.54,6.48,6.51,401600.0
2005-12-14 09:30:00,6.54,6.62,6.51,6.62,136400.0,6.54,6.62,6.51,6.62,136400.0
2005-12-14 10:00:00,6.62,6.62,6.56,6.57,130800.0,6.62,6.62,6.56,6.57,130800.0
2005-12-14 10:30:00,6.57,6.61,6.56,6.6,56800.0,6.57,6.61,6.56,6.6,56800.0
2005-12-14 11:00:00,6.6,6.6,6.54,6.56,61600.0,6.6,6.6,6.54,6.56,61600.0
2005-12-14 11:30:00,6.56,6.56,6.53,6.54,34000.0,6.56,6.56,6.53,6.54,34000.0
2005-12-14 12:00:00,6.54,6.55,6.51,6.51,50800.0,6.54,6.55,6.51,6.51,50800.0
2005-12-14 12:30:00,6.52,6.54,6.51,6.54,32000.0,6.52,6.54,6.51,6.54,32000.0
2005-12-14 13:00:00,6.54,6.55,6.52,6.54,66800.0,6.54,6.55,6.52,6.54,66800.0
2005-12-14 13:30:00,6.54,6.59,6.52,6.54,52000.0,6.54,6.59,6.52,6.54,52000.0
2005-12-14 14:00:00,6.54,6.56,6.54,6.56,39200.0,6.54,6.56,6.54,6.56,39200.0
2005-12-14 14:30:00,6.55,6.56,6.52,6.55,90800.0,6.55,6.56,6.52,6.55,90800.0
2005-12-14 15:00:00,6.55,6.59,6.54,6.58,119600.0,6.55,6.59,6.54,6.58,119600.0
2005-12-14 15:30:00,6.58,6.62,6.56,6.61,302400.0,6.58,6.62,6.56,6.61,302400.0
2005-12-15 09:30:00,6.61,6.61,6.44,6.46,226800.0,6.61,6.61,6.44,6.46,226800.0
2005-12-15 10:00:00,6.46,6.47,6.41,6.42,338800.0,6.46,6.47,6.41,6.42,338800.0
2005-12-15 10:30:00,6.42,6.45,6.42,6.43,108800.0,6.42,6.45,6.42,6.43,108800.0
2005-12-15 11:00:00,6.43,6.45,6.41,6.43,192400.0,6.43,6.45,6.41,6.43,192400.0
2005-12-15 11:30:00,6.43,6.46,6.43,6.44,56800.0,6.43,6.46,6.43,6.44,56800.0
2005-12-15 12:00:00,6.44,6.46,6.44,6.46,88800.0,6.44,6.46,6.44,6.46,88800.0
2005-12-15 12:30:00,6.46,6.47,6.44,6.44,116400.0,6.46,6.47,6.44,6.44,116400.0
2005-12-15 13:00:00,6.44,6.45,6.43,6.45,92800.0,6.44,6.45,6.43,6.45,92800.0
2005-12-15 13:30:00,6.45,6.46,6.44,6.45,42400.0,6.45,6.46,6.44,6.45,42400.0
2005-12-15 14:00:00,6.45,6.45,6.43,6.44,88400.0,6.45,6.45,6.43,6.44,88400.0
2005-12-15 14:30:00,6.43,6.45,6.43,6.44,163200.0,6.43,6.45,6.43,6.44,163200.0
2005-12-15 15:00:00,6.45,6.48,6.45,6.46,189200.0,6.45,6.48,6.45,6.46,189200.0
2005-12-15 15:30:00,6.46,6.48,6.45,6.48,288000.0,6.46,6.48,6.45,6.48,288000.0
2005-12-16 09:30:00,6.5,6.53,6.5,6.5,873600.0,6.5,6.53,6.5,6.5,873600.0
2005-12-16 10:00:00,6.5,6.5,6.44,6.44,181600.0,6.5,6.5,6.44,6.44,181600.0
2005-12-16 10:30:00,6.43,6.48,6.43,6.47,174000.0,6.43,6.48,6.43,6.47,174000.0
2005-12-16 11:00:00,6.47,6.49,6.46,6.48,73600.0,6.47,6.49,6.46,6.48,73600.0
2005-12-16 11:30:00,6.48,6.48,6.45,6.46,83200.0,6.48,6.48,6.45,6.46,83200.0
2005-12-16 12:00:00,6.46,6.46,6.45,6.45,92800.0,6.46,6.46,6.45,6.45,92800.0
2005-12-16 12:30:00,6.45,6.48,6.45,6.47,57200.0,6.45,6.48,6.45,6.47,57200.0
2005-12-16 13:00:00,6.47,6.47,6.45,6.45,168400.0,6.47,6.47,6.45,6.45,168400.0
2005-12-16 13:30:00,6.45,6.46,6.45,6.46,54000.0,6.45,6.46,6.45,6.46,54000.0
2005-12-16 14:00:00,6.46,6.46,6.45,6.45,78000.0,6.46,6.46,6.45,6.45,78000.0
2005-12-16 14:30:00,6.45,6.5,6.45,6.46,199600.0,6.45,6.5,6.45,6.46,199600.0
2005-12-16 15:00:00,6.46,6.48,6.45,6.47,134000.0,6.46,6.48,6.45,6.47,134000.0
2005-12-16 15:30:00,6.48,6.5,6.48,6.49,148000.0,6.48,6.5,6.48,6.49,148000.0
2005-12-19 09:30:00,6.5,6.5,6.4,6.4,314800.0,6.5,6.5,6.4,6.4,314800.0
2005-12-19 10:00:00,6.41,6.44,6.39,6.43,343200.0,6.41,6.44,6.39,6.43,343200.0
2005-12-19 10:30:00,6.43,6.45,6.42,6.43,96000.0,6.43,6.45,6.42,6.43,96000.0
2005-12-19 11:00:00,6.43,6.44,6.43,6.43,83200.0,6.43,6.44,6.43,6.43,83200.0
2005-12-19 11:30:00,6.43,6.45,6.43,6.44,187200.0,6.43,6.45,6.43,6.44,187200.0
2005-12-19 12:00:00,6.44,6.45,6.44,6.44,56400.0,6.44,6.45,6.44,6.44,56400.0
2005-12-19 12:30:00,6.44,6.45,6.43,6.44,250400.0,6.44,6.45,6.43,6.44,250400.0
2005-12-19 13:00:00,6.43,6.45,6.42,6.44,104400.0,6.43,6.45,6.42,6.44,104400.0
2005-12-19 13:30:00,6.44,6.45,6.4,6.43,109200.0,6.44,6.45,6.4,6.43,109200.0
2005-12-19 14:00:00,6.43,6.45,6.41,6.42,95200.0,6.43,6.45,6.41,6.42,95200.0
2005-12-19 14:30:00,6.41,6.42,6.4,6.41,103200.0,6.41,6.42,6.4,6.41,103200.0
2005-12-19 15:00:00,6.4,6.41,6.38,6.39,170000.0,6.4,6.41,6.38,6.39,170000.0
2005-12-19 15:30:00,6.39,6.39,6.35,6.37,173600.0,6.39,6.39,6.35,6.37,173600.0
2005-12-20 09:30:00,6.39,6.49,6.38,6.4,156400.0,6.39,6.49,6.38,6.4,156400.0
2005-12-20 10:00:00,6.4,6.41,6.38,6.4,89200.0,6.4,6.41,6.38,6.4,89200.0
2005-12-20 10:30:00,6.39,6.41,6.38,6.4,59200.0,6.39,6.41,6.38,6.4,59200.0
2005-12-20 11:00:00,6.4,6.41,6.39,6.41,18400.0,6.4,6.41,6.39,6.41,18400.0
2005-12-20 11:30:00,6.41,6.42,6.41,6.42,98000.0,6.41,6.42,6.41,6.42,98000.0
2005-12-20 12:00:00,6.42,6.47,6.42,6.47,26800.0,6.42,6.47,6.42,6.47,26800.0
2005-12-20 12:30:00,6.46,6.46,6.43,6.45,22000.0,6.46,6.46,6.43,6.45,22000.0
2005-12-20 13:00:00,6.45,6.46,6.43,6.44,36400.0,6.45,6.46,6.43,6.44,36400.0
2005-12-20 13:30:00,6.45,6.45,6.42,6.45,38400.0,6.45,6.45,6.42,6.45,38400.0
2005-12-20 14:00:00,6.45,6.47,6.43,6.47,25200.0,6.45,6.47,6.43,6.47,25200.0
2005-12-20 14:30:00,6.46,6.46,6.43,6.45,31600.0,6.46,6.46,6.43,6.45,31600.0
2005-12-20 15:00:00,6.45,6.45,6.38,6.4,63200.0,6.45,6.45,6.38,6.4,63200.0
2005-12-20 15:30:00,6.39,6.42,6.38,6.41,181600.0,6.39,6.42,6.38,6.41,181600.0
2005-12-21 09:30:00,6.48,6.59,6.46,6.51,214400.0,6.48,6.59,6.46,6.51,214400.0
2005-12-21 10:00:00,6.51,6.57,6.5,6.56,117600.0,6.51,6.57,6.5,6.56,117600.0
2005-12-21 10:30:00,6.56,6.56,6.46,6.48,189600.0,6.56,6.56,6.46,6.48,189600.0
2005-12-21 11:00:00,6.48,6.5,6.47,6.49,78400.0,6.48,6.5,6.47,6.49,78400.0
2005-12-21 11:30:00,6.48,6.5,6.45,6.5,68400.0,6.48,6.5,6.45,6.5,68400.0
2005-12-21 12:00:00,6.5,6.51,6.48,6.51,29200.0,6.5,6.51,6.48,6.51,29200.0
2005-12-21 12:30:00,6.5,6.52,6.48,6.49,29600.0,6.5,6.52,6.48,6.49,29600.0
2005-12-21 13:00:00,6.49,6.54,6.48,6.51,50000.0,6.49,6.54,6.48,6.51,50000.0
2005-12-21 13:30:00,6.51,6.55,6.48,6.53,48400.0,6.51,6.55,6.48,6.53,48400.0
2005-12-21 14:00:00,6.51,6.57,6.5,6.57,98000.0,6.51,6.57,6.5,6.57,98000.0
2005-12-21 14:30:00,6.57,6.57,6.5,6.5,184000.0,6.57,6.57,6.5,6.5,184000.0
2005-12-21 15:00:00,6.5,6.55,6.5,6.52,109600.0,6.5,6.55,6.5,6.52,109600.0
2005-12-21 15:30:00,6.51,6.54,6.48,6.53,388000.0,6.51,6.54,6.48,6.53,388000.0
2005-12-22 09:30:00,6.51,6.62,6.5,6.57,135600.0,6.51,6.62,6.5,6.57,135600.0
2005-12-22 10:00:00,6.57,6.61,6.54,6.59,124800.0,6.57,6.61,6.54,6.59,124800.0
2005-12-22 10:30:00,6.59,6.61,6.57,6.61,54800.0,6.59,6.61,6.57,6.61,54800.0
2005-12-22 11:00:00,6.61,6.62,6.59,6.62,62800.0,6.61,6.62,6.59,6.62,62800.0
2005-12-22 11:30:00,6.62,6.65,6.61,6.62,230400.0,6.62,6.65,6.61,6.62,230400.0
2005-12-22 12:00:00,6.62,6.63,6.6,6.62,94400.0,6.62,6.63,6.6,6.62,94400.0
2005-12-22 12:30:00,6.62,6.63,6.61,6.61,41200.0,6.62,6.63,6.61,6.61,41200.0
2005-12-22 13:00:00,6.61,6.63,6.6,6.61,50000.0,6.61,6.63,6.6,6.61,50000.0
2005-12-22 13:30:00,6.61,6.62,6.6,6.62,46800.0,6.61,6.62,6.6,6.62,46800.0
2005-12-22 14:00:00,6.63,6.64,6.61,6.62,49600.0,6.63,6.64,6.61,6.62,49600.0
2005-12-22 14:30:00,6.62,6.65,6.61,6.65,64800.0,6.62,6.65,6.61,6.65,64800.0
2005-12-22 15:00:00,6.64,6.64,6.61,6.63,134000.0,6.64,6.64,6.61,6.63,134000.0
2005-12-22 15:30:00,6.63,6.63,6.6,6.61,358800.0,6.63,6.63,6.6,6.61,358800.0
2005-12-23 09:30:00,6.63,6.68,6.63,6.67,105600.0,6.63,6.68,6.63,6.67,105600.0
2005-12-23 10:00:00,6.66,6.67,6.66,6.67,54400.0,6.66,6.67,6.66,6.67,54400.0
2005-12-23 10:30:00,6.67,6.67,6.6,6.61,65600.0,6.67,6.67,6.6,6.61,65600.0
2005-12-23 11:00:00,6.61,6.62,6.6,6.61,55200.0,6.61,6.62,6.6,6.61,55200.0
2005-12-23 11:30:00,6.61,6.65,6.61,6.65,71200.0,6.61,6.65,6.61,6.65,71200.0
2005-12-23 12:00:00,6.64,6.65,6.62,6.63,39200.0,6.64,6.65,6.62,6.63,39200.0
2005-12-23 12:30:00,6.63,6.65,6.63,6.63,31600.0,6.63,6.65,6.63,6.63,31600.0
2005-12-23 13:00:00,6.63,6.63,6.61,6.61,23600.0,6.63,6.63,6.61,6.61,23600.0
2005-12-23 13:30:00,6.61,6.65,6.61,6.64,56800.0,6.61,6.65,6.61,6.64,56800.0
2005-12-23 14:00:00,6.64,6.64,6.62,6.64,60400.0,6.64,6.64,6.62,6.64,60400.0
2005-12-23 14:30:00,6.64,6.67,6.64,6.66,41200.0,6.64,6.67,6.64,6.66,41200.0
2005-12-23 15:00:00,6.66,6.66,6.65,6.65,58800.0,6.66,6.66,6.65,6.65,58800.0
2005-12-23 15:30:00,6.65,6.68,6.63,6.65,330400.0,6.65,6.68,6.63,6.65,330400.0
2005-12-27 09:30:00,6.67,6.72,6.67,6.68,91600.0,6.67,6.72,6.67,6.68,91600.0
2005-12-27 10:00:00,6.68,6.68,6.6,6.62,256400.0,6.68,6.68,6.6,6.62,256400.0
2005-12-27 10:30:00,6.62,6.62,6.53,6.53,122400.0,6.62,6.62,6.53,6.53,122400.0
2005-12-27 11:00:00,6.53,6.59,6.52,6.55,108000.0,6.53,6.59,6.52,6.55,108000.0
2005-12-27 11:30:00,6.55,6.55,6.49,6.5,253200.0,6.55,6.55,6.49,6.5,253200.0
2005-12-27 12:00:00,6.51,6.55,6.49,6.53,150400.0,6.51,6.55,6.49,6.53,150400.0
2005-12-27 12:30:00,6.52,6.54,6.5,6.52,66000.0,6.52,6.54,6.5,6.52,66000.0
2005-12-27 13:00:00,6.52,6.53,6.49,6.51,69600.0,6.52,6.53,6.49,6.51,69600.0
2005-12-27 13:30:00,6.51,6.53,6.48,6.5,147200.0,6.51,6.53,6.48,6.5,147200.0
2005-12-27 14:00:00,6.51,6.52,6.5,6.52,99600.0,6.51,6.52,6.5,6.52,99600.0
2005-12-27 14:30:00,6.52,6.55,6.51,6.51,194400.0,6.52,6.55,6.51,6.51,194400.0
2005-12-27 15:00:00,6.51,6.53,6.5,6.52,116000.0,6.51,6.53,6.5,6.52,116000.0
2005-12-27 15:30:00,6.52,6.54,6.49,6.49,158800.0,6.52,6.54,6.49,6.49,158800.0
2005-12-28 09:30:00,6.51,6.52,6.44,6.44,112800.0,6.51,6.52,6.44,6.44,112800.0
2005-12-28 10:00:00,6.45,6.5,6.44,6.46,61200.0,6.45,6.5,6.44,6.46,61200.0
2005-12-28 10:30:00,6.46,6.48,6.43,6.48,64800.0,6.46,6.48,6.43,6.48,64800.0
2005-12-28 11:00:00,6.47,6.51,6.46,6.51,12800.0,6.47,6.51,6.46,6.51,12800.0
2005-12-28 11:30:00,6.51,6.55,6.51,6.53,40800.0,6.51,6.55,6.51,6.53,40800.0
2005-12-28 12:00:00,6.53,6.54,6.52,6.54,48000.0,6.53,6.54,6.52,6.54,48000.0
2005-12-28 12:30:00,6.54,6.54,6.54,6.54,22400.0,6.54,6.54,6.54,6.54,22400.0
2005-12-28 13:00:00,6.54,6.56,6.54,6.56,30000.0,6.54,6.56,6.54,6.56,30000.0
2005-12-28 13:30:00,6.56,6.59,6.56,6.58,46800.0,6.56,6.59,6.56,6.58,46800.0
2005-12-28 14:00:00,6.58,6.62,6.58,6.62,73200.0,6.58,6.62,6.58,6.62,73200.0
2005-12-28 14:30:00,6.62,6.62,6.6,6.61,40000.0,6.62,6.62,6.6,6.61,40000.0
2005-12-28 15:00:00,6.61,6.63,6.58,6.6,60800.0,6.61,6.63,6.58,6.6,60800.0
2005-12-28 15:30:00,6.6,6.61,6.59,6.6,95600.0,6.6,6.61,6.59,6.6,95600.0
2005-12-29 09:30:00,6.61,6.66,6.61,6.61,83600.0,6.61,6.66,6.61,6.61,83600.0
2005-12-29 10:00:00,6.61,6.65,6.61,6.65,80000.0,6.61,6.65,6.61,6.65,80000.0
2005-12-29 10:30:00,6.65,6.65,6.62,6.62,77600.0,6.65,6.65,6.62,6.62,77600.0
2005-12-29 11:00:00,6.61,6.64,6.61,6.64,56400.0,6.61,6.64,6.61,6.64,56400.0
2005-12-29 11:30:00,6.64,6.68,6.63,6.67,63600.0,6.64,6.68,6.63,6.67,63600.0
2005-12-29 12:00:00,6.67,6.67,6.64,6.65,47200.0,6.67,6.67,6.64,6.65,47200.0
2005-12-29 12:30:00,6.66,6.7,6.65,6.68,50000.0,6.66,6.7,6.65,6.68,50000.0
2005-12-29 13:00:00,6.69,6.7,6.67,6.67,47600.0,6.69,6.7,6.67,6.67,47600.0
2005-12-29 13:30:00,6.67,6.68,6.67,6.68,34400.0,6.67,6.68,6.67,6.68,34400.0
2005-12-29 14:00:00,6.68,6.72,6.68,6.72,52800.0,6.68,6.72,6.68,6.72,52800.0
2005-12-29 14:30:00,6.72,6.72,6.64,6.67,66800.0,6.72,6.72,6.64,6.67,66800.0
2005-12-29 15:00:00,6.67,6.68,6.65,6.66,62800.0,6.67,6.68,6.65,6.66,62800.0
2005-12-29 15:30:00,6.66,6.68,6.65,6.66,166800.0,6.66,6.68,6.65,6.66,166800.0
2005-12-30 09:30:00,6.6,6.6,6.5,6.55,162000.0,6.6,6.6,6.5,6.55,162000.0
2005-12-30 10:00:00,6.55,6.55,6.5,6.54,202000.0,6.55,6.55,6.5,6.54,202000.0
2005-12-30 10:30:00,6.54,6.56,6.53,6.55,96800.0,6.54,6.56,6.53,6.55,96800.0
2005-12-30 11:00:00,6.55,6.58,6.55,6.58,61200.0,6.55,6.58,6.55,6.58,61200.0
2005-12-30 11:30:00,6.58,6.59,6.55,6.55,31200.0,6.58,6.59,6.55,6.55,31200.0
2005-12-30 12:00:00,6.55,6.55,6.54,6.55,28800.0,6.55,6.55,6.54,6.55,28800.0
2005-12-30 12:30:00,6.55,6.55,6.54,6.54,24000.0,6.55,6.55,6.54,6.54,24000.0
2005-12-30 13:00:00,6.54,6.54,6.53,6.53,30000.0,6.54,6.54,6.53,6.53,30000.0
2005-12-30 13:30:00,6.54,6.55,6.53,6.55,41200.0,6.54,6.55,6.53,6.55,41200.0
2005-12-30 14:00:00,6.55,6.57,6.55,6.56,26400.0,6.55,6.57,6.55,6.56,26400.0
2005-12-30 14:30:00,6.56,6.57,6.56,6.57,34800.0,6.56,6.57,6.56,6.57,34800.0
2005-12-30 15:00:00,6.57,6.59,6.56,6.58,74400.0,6.57,6.59,6.56,6.58,74400.0
2005-12-30 15:30:00,6.58,6.6,6.57,6.58,219600.0,6.58,6.6,6.57,6.58,219600.0
2006-01-03 09:30:00,6.59,6.7,6.59,6.68,186800.0,6.59,6.7,6.59,6.68,186800.0
2006-01-03 10:00:00,6.69,6.71,6.61,6.64,316400.0,6.69,6.71,6.61,6.64,316400.0
2006-01-03 10:30:00,6.64,6.66,6.59,6.63,184000.0,6.64,6.66,6.59,6.63,184000.0
2006-01-03 11:00:00,6.63,6.65,6.62,6.62,90800.0,6.63,6.65,6.62,6.62,90800.0
2006-01-03 11:30:00,6.62,6.63,6.6,6.6,57600.0,6.62,6.63,6.6,6.6,57600.0
2006-01-03 12:00:00,6.6,6.64,6.6,6.61,62000.0,6.6,6.64,6.6,6.61,62000.0
2006-01-03 12:30:00,6.61,6.61,6.59,6.59,70000.0,6.61,6.61,6.59,6.59,70000.0
2006-01-03 13:00:00,6.6,6.6,6.56,6.57,40400.0,6.6,6.6,6.56,6.57,40400.0
2006-01-03 13:30:00,6.56,6.57,6.54,6.56,82000.0,6.56,6.57,6.54,6.56,82000.0
2006-01-03 14:00:00,6.56,6.6,6.55,6.56,162400.0,6.56,6.6,6.55,6.56,162400.0
2006-01-03 14:30:00,6.57,6.61,6.57,6.6,173600.0,6.57,6.61,6.57,6.6,173600.0
2006-01-03 15:00:00,6.6,6.65,6.59,6.63,177600.0,6.6,6.65,6.59,6.63,177600.0
2006-01-03 15:30:00,6.64,6.67,6.6,6.63,252000.0,6.64,6.67,6.6,6.63,252000.0
2006-01-04 09:30:00,6.62,6.65,6.59,6.63,78800.0,6.62,6.65,6.59,6.63,78800.0
2006-01-04 10:00:00,6.63,6.66,6.62,6.65,113200.0,6.63,6.66,6.62,6.65,113200.0
2006-01-04 10:30:00,6.64,6.68,6.62,6.67,142400.0,6.64,6.68,6.62,6.67,142400.0
2006-01-04 11:00:00,6.67,6.67,6.63,6.64,121200.0,6.67,6.67,6.63,6.64,121200.0
2006-01-04 11:30:00,6.65,6.68,6.65,6.67,111200.0,6.65,6.68,6.65,6.67,111200.0
2006-01-04 12:00:00,6.67,6.7,6.67,6.69,68400.0,6.67,6.7,6.67,6.69,68400.0
2006-01-04 12:30:00,6.68,6.68,6.67,6.67,54800.0,6.68,6.68,6.67,6.67,54800.0
2006-01-04 13:00:00,6.67,6.68,6.65,6.68,92400.0,6.67,6.68,6.65,6.68,92400.0
2006-01-04 13:30:00,6.68,6.68,6.64,6.64,94400.0,6.68,6.68,6.64,6.64,94400.0
2006-01-04 14:00:00,6.64,6.65,6.61,6.61,70000.0,6.64,6.65,6.61,6.61,70000.0
2006-01-04 14:30:00,6.61,6.64,6.61,6.62,80400.0,6.61,6.64,6.61,6.62,80400.0
2006-01-04 15:00:00,6.62,6.63,6.6,6.62,127600.0,6.62,6.63,6.6,6.62,127600.0
2006-01-04 15:30:00,6.62,6.62,6.57,6.58,330400.0,6.62,6.62,6.57,6.58,330400.0
2006-01-05 09:30:00,6.59,6.63,6.54,6.59,82400.0,6.59,6.63,6.54,6.59,82400.0
2006-01-05 10:00:00,6.57,6.62,6.57,6.61,83200.0,6.57,6.62,6.57,6.61,83200.0
2006-01-05 10:30:00,6.61,6.64,6.57,6.61,152400.0,6.61,6.64,6.57,6.61,152400.0
2006-01-05 11:00:00,6.61,6.68,6.61,6.66,103200.0,6.61,6.68,6.61,6.66,103200.0
2006-01-05 11:30:00,6.66,6.68,6.66,6.66,63600.0,6.66,6.68,6.66,6.66,63600.0
2006-01-05 12:00:00,6.67,6.67,6.66,6.66,69600.0,6.67,6.67,6.66,6.66,69600.0
2006-01-05 12:30:00,6.66,6.66,6.64,6.64,44400.0,6.66,6.66,6.64,6.64,44400.0
2006-01-05 13:00:00,6.64,6.66,6.64,6.66,52800.0,6.64,6.66,6.64,6.66,52800.0
2006-01-05 13:30:00,6.66,6.67,6.64,6.66,63600.0,6.66,6.67,6.64,6.66,63600.0
2006-01-05 14:00:00,6.67,6.67,6.65,6.66,98000.0,6.67,6.67,6.65,6.66,98000.0
2006-01-05 14:30:00,6.65,6.65,6.63,6.64,74000.0,6.65,6.65,6.63,6.64,74000.0
2006-01-05 15:00:00,6.64,6.65,6.62,6.63,109600.0,6.64,6.65,6.62,6.63,109600.0
2006-01-05 15:30:00,6.62,6.63,6.61,6.61,120000.0,6.62,6.63,6.61,6.61,120000.0
2006-01-06 09:30:00,6.62,6.65,6.57,6.6,96400.0,6.62,6.65,6.57,6.6,96400.0
2006-01-06 10:00:00,6.61,6.61,6.55,6.56,136800.0,6.61,6.61,6.55,6.56,136800.0
2006-01-06 10:30:00,6.57,6.57,6.55,6.55,67200.0,6.57,6.57,6.55,6.55,67200.0
2006-01-06 11:00:00,6.56,6.56,6.5,6.53,188800.0,6.56,6.56,6.5,6.53,188800.0
2006-01-06 11:30:00,6.53,6.53,6.5,6.5,139600.0,6.53,6.53,6.5,6.5,139600.0
2006-01-06 12:00:00,6.5,6.52,6.49,6.5,89600.0,6.5,6.52,6.49,6.5,89600.0
2006-01-06 12:30:00,6.5,6.52,6.5,6.5,99200.0,6.5,6.52,6.5,6.5,99200.0
2006-01-06 13:00:00,6.5,6.52,6.5,6.52,92800.0,6.5,6.52,6.5,6.52,92800.0
2006-01-06 13:30:00,6.52,6.56,6.51,6.54,133600.0,6.52,6.56,6.51,6.54,133600.0
2006-01-06 14:00:00,6.54,6.56,6.52,6.56,119200.0,6.54,6.56,6.52,6.56,119200.0
2006-01-06 14:30:00,6.56,6.56,6.54,6.56,110800.0,6.56,6.56,6.54,6.56,110800.0
2006-01-06 15:00:00,6.56,6.6,6.56,6.6,150400.0,6.56,6.6,6.56,6.6,150400.0
2006-01-06 15:30:00,6.6,6.62,6.58,6.61,207600.0,6.6,6.62,6.58,6.61,207600.0
2006-01-09 09:30:00,6.55,6.57,6.49,6.51,187200.0,6.55,6.57,6.49,6.51,187200.0
2006-01-09 10:00:00,6.51,6.54,6.49,6.49,120000.0,6.51,6.54,6.49,6.49,120000.0
2006-01-09 10:30:00,6.49,6.49,6.48,6.48,180400.0,6.49,6.49,6.48,6.48,180400.0
2006-01-09 11:00:00,6.49,6.5,6.48,6.49,108400.0,6.49,6.5,6.48,6.49,108400.0
2006-01-09 11:30:00,6.49,6.5,6.46,6.46,200400.0,6.49,6.5,6.46,6.46,200400.0
2006-01-09 12:00:00,6.47,6.5,6.46,6.48,272000.0,6.47,6.5,6.46,6.48,272000.0
2006-01-09 12:30:00,6.48,6.5,6.46,6.49,68400.0,6.48,6.5,6.46,6.49,68400.0
2006-01-09 13:00:00,6.49,6.49,6.47,6.47,31600.0,6.49,6.49,6.47,6.47,31600.0
2006-01-09 13:30:00,6.47,6.49,6.46,6.48,68800.0,6.47,6.49,6.46,6.48,68800.0
2006-01-09 14:00:00,6.48,6.48,6.43,6.45,77200.0,6.48,6.48,6.43,6.45,77200.0
2006-01-09 14:30:00,6.45,6.46,6.4,6.42,302400.0,6.45,6.46,6.4,6.42,302400.0
2006-01-09 15:00:00,6.42,6.44,6.33,6.35,542400.0,6.42,6.44,6.33,6.35,542400.0
2006-01-09 15:30:00,6.35,6.37,6.33,6.36,773200.0,6.35,6.37,6.33,6.36,773200.0
2006-01-10 09:30:00,6.25,6.25,6.12,6.21,1065200.0,6.25,6.25,6.12,6.21,1065200.0
2006-01-10 10:00:00,6.21,6.24,6.21,6.21,746800.0,6.21,6.24,6.21,6.21,746800.0
2006-01-10 10:30:00,6.22,6.23,6.19,6.22,448000.0,6.22,6.23,6.19,6.22,448000.0
2006-01-10 11:00:00,6.22,6.23,6.15,6.17,388800.0,6.22,6.23,6.15,6.17,388800.0
2006-01-10 11:30:00,6.17,6.2,6.17,6.2,310400.0,6.17,6.2,6.17,6.2,310400.0
2006-01-10 12:00:00,6.19,6.22,6.18,6.18,281200.0,6.19,6.22,6.18,6.18,281200.0
2006-01-10 12:30:00,6.18,6.21,6.18,6.2,268800.0,6.18,6.21,6.18,6.2,268800.0
2006-01-10 13:00:00,6.2,6.24,6.2,6.22,190400.0,6.2,6.24,6.2,6.22,190400.0
2006-01-10 13:30:00,6.22,6.23,6.21,6.21,149200.0,6.22,6.23,6.21,6.21,149200.0
2006-01-10 14:00:00,6.22,6.23,6.19,6.2,187200.0,6.22,6.23,6.19,6.2,187200.0
2006-01-10 14:30:00,6.19,6.22,6.16,6.2,455200.0,6.19,6.22,6.16,6.2,455200.0
2006-01-10 15:00:00,6.2,6.2,6.15,6.17,547200.0,6.2,6.2,6.15,6.17,547200.0
2006-01-10 15:30:00,6.17,6.21,6.16,6.19,476800.0,6.17,6.21,6.16,6.19,476800.0
2006-01-11 09:30:00,6.19,6.19,6.15,6.19,331200.0,6.19,6.19,6.15,6.19,331200.0
2006-01-11 10:00:00,6.19,6.19,6.09,6.11,383200.0,6.19,6.19,6.09,6.11,383200.0
2006-01-11 10:30:00,6.11,6.16,6.11,6.13,306000.0,6.11,6.16,6.11,6.13,306000.0
2006-01-11 11:00:00,6.14,6.14,6.11,6.13,325200.0,6.14,6.14,6.11,6.13,325200.0
2006-01-11 11:30:00,6.12,6.13,6.07,6.07,357600.0,6.12,6.13,6.07,6.07,357600.0
2006-01-11 12:00:00,6.08,6.08,6.04,6.04,220000.0,6.08,6.08,6.04,6.04,220000.0
2006-01-11 12:30:00,6.04,6.05,6.03,6.04,300400.0,6.04,6.05,6.03,6.04,300400.0
2006-01-11 13:00:00,6.04,6.04,6.03,6.03,266400.0,6.04,6.04,6.03,6.03,266400.0
2006-01-11 13:30:00,6.03,6.04,6.01,6.03,126400.0,6.03,6.04,6.01,6.03,126400.0
2006-01-11 14:00:00,6.02,6.02,6.0,6.0,385600.0,6.02,6.02,6.0,6.0,385600.0
2006-01-11 14:30:00,6.0,6.04,6.0,6.01,334000.0,6.0,6.04,6.0,6.01,334000.0
2006-01-11 15:00:00,6.01,6.01,6.0,6.0,485600.0,6.01,6.01,6.0,6.0,485600.0
2006-01-11 15:30:00,6.0,6.01,5.98,6.0,632000.0,6.0,6.01,5.98,6.0,632000.0
2006-01-12 09:30:00,5.96,6.0,5.89,5.98,479600.0,5.96,6.0,5.89,5.98,479600.0
2006-01-12 10:00:00,5.98,6.0,5.96,5.98,502800.0,5.98,6.0,5.96,5.98,502800.0
2006-01-12 10:30:00,5.97,6.01,5.96,6.0,241600.0,5.97,6.01,5.96,6.0,241600.0
2006-01-12 11:00:00,5.99,6.01,5.96,6.01,146800.0,5.99,6.01,5.96,6.01,146800.0
2006-01-12 11:30:00,6.01,6.08,6.01,6.06,361200.0,6.01,6.08,6.01,6.06,361200.0
2006-01-12 12:00:00,6.06,6.09,6.05,6.07,156400.0,6.06,6.09,6.05,6.07,156400.0
2006-01-12 12:30:00,6.07,6.08,6.06,6.07,262000.0,6.07,6.08,6.06,6.07,262000.0
2006-01-12 13:00:00,6.07,6.09,6.07,6.08,62400.0,6.07,6.09,6.07,6.08,62400.0
2006-01-12 13:30:00,6.08,6.1,6.08,6.08,112800.0,6.08,6.1,6.08,6.08,112800.0
2006-01-12 14:00:00,6.09,6.09,6.05,6.07,88000.0,6.09,6.09,6.05,6.07,88000.0
2006-01-12 14:30:00,6.06,6.08,6.05,6.08,86400.0,6.06,6.08,6.05,6.08,86400.0
2006-01-12 15:00:00,6.07,6.08,6.06,6.06,206400.0,6.07,6.08,6.06,6.06,206400.0
2006-01-12 15:30:00,6.06,6.08,6.06,6.06,252800.0,6.06,6.08,6.06,6.06,252800.0
2006-01-13 09:30:00,6.05,6.05,5.97,5.98,438400.0,6.05,6.05,5.97,5.98,438400.0
2006-01-13 10:00:00,5.98,5.98,5.86,5.89,405200.0,5.98,5.98,5.86,5.89,405200.0
2006-01-13 10:30:00,5.89,5.89,5.83,5.83,355200.0,5.89,5.89,5.83,5.83,355200.0
2006-01-13 11:00:00,5.83,5.84,5.8,5.82,425600.0,5.83,5.84,5.8,5.82,425600.0
2006-01-13 11:30:00,5.82,5.88,5.8,5.85,392800.0,5.82,5.88,5.8,5.85,392800.0
2006-01-13 12:00:00,5.85,5.87,5.84,5.86,313600.0,5.85,5.87,5.84,5.86,313600.0
2006-01-13 12:30:00,5.86,5.86,5.82,5.84,153200.0,5.86,5.86,5.82,5.84,153200.0
2006-01-13 13:00:00,5.84,5.86,5.84,5.85,246000.0,5.84,5.86,5.84,5.85,246000.0
2006-01-13 13:30:00,5.85,5.86,5.83,5.86,151600.0,5.85,5.86,5.83,5.86,151600.0
2006-01-13 14:00:00,5.85,5.86,5.83,5.84,487200.0,5.85,5.86,5.83,5.84,487200.0
2006-01-13 14:30:00,5.84,5.85,5.84,5.85,225200.0,5.84,5.85,5.84,5.85,225200.0
2006-01-13 15:00:00,5.85,5.86,5.84,5.86,230000.0,5.85,5.86,5.84,5.86,230000.0
2006-01-13 15:30:00,5.86,5.89,5.86,5.87,651200.0,5.86,5.89,5.86,5.87,651200.0
2006-01-17 09:30:00,5.81,5.85,5.7,5.72,509600.0,5.81,5.85,5.7,5.72,509600.0
2006-01-17 10:00:00,5.73,5.74,5.69,5.69,559600.0,5.73,5.74,5.69,5.69,559600.0
2006-01-17 10:30:00,5.69,5.7,5.68,5.7,364000.0,5.69,5.7,5.68,5.7,364000.0
2006-01-17 11:00:00,5.7,5.71,5.69,5.7,1446400.0,5.7,5.71,5.69,5.7,1446400.0
2006-01-17 11:30:00,5.7,5.73,5.7,5.7,354800.0,5.7,5.73,5.7,5.7,354800.0
2006-01-17 12:00:00,5.71,5.72,5.7,5.72,116400.0,5.71,5.72,5.7,5.72,116400.0
2006-01-17 12:30:00,5.72,5.74,5.71,5.72,608400.0,5.72,5.74,5.71,5.72,608400.0
2006-01-17 13:00:00,5.72,5.72,5.7,5.72,84000.0,5.72,5.72,5.7,5.72,84000.0
2006-01-17 13:30:00,5.72,5.74,5.71,5.73,180800.0,5.72,5.74,5.71,5.73,180800.0
2006-01-17 14:00:00,5.73,5.74,5.7,5.71,118000.0,5.73,5.74,5.7,5.71,118000.0
2006-01-17 14:30:00,5.71,5.72,5.69,5.7,487600.0,5.71,5.72,5.69,5.7,487600.0
2006-01-17 15:00:00,5.7,5.73,5.7,5.72,332000.0,5.7,5.73,5.7,5.72,332000.0
2006-01-17 15:30:00,5.72,5.73,5.69,5.71,1188000.0,5.72,5.73,5.69,5.71,1188000.0
2006-01-18 09:30:00,5.68,5.85,5.68,5.84,312800.0,5.68,5.85,5.68,5.84,312800.0
2006-01-18 10:00:00,5.84,5.94,5.82,5.93,429600.0,5.84,5.94,5.82,5.93,429600.0
2006-01-18 10:30:00,5.95,6.01,5.9,5.99,277600.0,5.95,6.01,5.9,5.99,277600.0
2006-01-18 11:00:00,6.0,6.03,5.98,6.03,131200.0,6.0,6.03,5.98,6.03,131200.0
2006-01-18 11:30:00,6.02,6.02,5.98,6.0,166800.0,6.02,6.02,5.98,6.0,166800.0
2006-01-18 12:00:00,6.0,6.01,5.98,5.99,107200.0,6.0,6.01,5.98,5.99,107200.0
2006-01-18 12:30:00,5.99,6.0,5.95,5.97,105600.0,5.99,6.0,5.95,5.97,105600.0
2006-01-18 13:00:00,5.97,6.01,5.95,5.95,102400.0,5.97,6.01,5.95,5.95,102400.0
2006-01-18 13:30:00,5.95,5.98,5.94,5.98,86400.0,5.95,5.98,5.94,5.98,86400.0
2006-01-18 14:00:00,5.98,6.0,5.96,5.98,145200.0,5.98,6.0,5.96,5.98,145200.0
2006-01-18 14:30:00,5.98,6.0,5.95,5.98,128400.0,5.98,6.0,5.95,5.98,128400.0
2006-01-18 15:00:00,5.98,6.02,5.97,6.02,185200.0,5.98,6.02,5.97,6.02,185200.0
2006-01-18 15:30:00,6.02,6.03,5.96,5.99,409600.0,6.02,6.03,5.96,5.99,409600.0
2006-01-19 09:30:00,6.0,6.04,5.91,5.92,172800.0,6.0,6.04,5.91,5.92,172800.0
2006-01-19 10:00:00,5.92,5.93,5.87,5.9,164800.0,5.92,5.93,5.87,5.9,164800.0
2006-01-19 10:30:00,5.9,5.94,5.9,5.93,219600.0,5.9,5.94,5.9,5.93,219600.0
2006-01-19 11:00:00,5.93,5.96,5.91,5.95,278800.0,5.93,5.96,5.91,5.95,278800.0
2006-01-19 11:30:00,5.95,6.04,5.93,6.04,606800.0,5.95,6.04,5.93,6.04,606800.0
2006-01-19 12:00:00,6.04,6.04,6.0,6.02,135200.0,6.04,6.04,6.0,6.02,135200.0
2006-01-19 12:30:00,6.02,6.05,6.01,6.05,257600.0,6.02,6.05,6.01,6.05,257600.0
2006-01-19 13:00:00,6.05,6.1,6.05,6.09,165200.0,6.05,6.1,6.05,6.09,165200.0
2006-01-19 13:30:00,6.08,6.1,6.06,6.08,124000.0,6.08,6.1,6.06,6.08,124000.0
2006-01-19 14:00:00,6.08,6.08,6.02,6.03,146400.0,6.08,6.08,6.02,6.03,146400.0
2006-01-19 14:30:00,6.03,6.04,6.02,6.03,176800.0,6.03,6.04,6.02,6.03,176800.0
2006-01-19 15:00:00,6.03,6.04,6.02,6.04,218000.0,6.03,6.04,6.02,6.04,218000.0
2006-01-19 15:30:00,6.03,6.04,6.01,6.01,473200.0,6.03,6.04,6.01,6.01,473200.0
2006-01-20 09:30:00,5.95,6.02,5.88,6.0,264400.0,5.95,6.02,5.88,6.0,264400.0
2006-01-20 10:00:00,6.0,6.07,5.98,6.04,108000.0,6.0,6.07,5.98,6.04,108000.0
2006-01-20 10:30:00,6.04,6.05,6.02,6.03,112800.0,6.04,6.05,6.02,6.03,112800.0
2006-01-20 11:00:00,6.02,6.04,5.99,6.03,113200.0,6.02,6.04,5.99,6.03,113200.0
2006-01-20 11:30:00,6.02,6.03,6.0,6.0,166400.0,6.02,6.03,6.0,6.0,166400.0
2006-01-20 12:00:00,6.0,6.03,6.0,6.01,133600.0,6.0,6.03,6.0,6.01,133600.0
2006-01-20 12:30:00,6.01,6.02,5.98,6.01,78400.0,6.01,6.02,5.98,6.01,78400.0
2006-01-20 13:00:00,6.01,6.02,6.0,6.01,200000.0,6.01,6.02,6.0,6.01,200000.0
2006-01-20 13:30:00,6.01,6.02,5.98,5.98,106800.0,6.01,6.02,5.98,5.98,106800.0
2006-01-20 14:00:00,5.97,6.01,5.97,6.01,183600.0,5.97,6.01,5.97,6.01,183600.0
2006-01-20 14:30:00,6.0,6.0,5.95,5.95,314000.0,6.0,6.0,5.95,5.95,314000.0
2006-01-20 15:00:00,5.95,5.98,5.95,5.97,286800.0,5.95,5.98,5.95,5.97,286800.0
2006-01-20 15:30:00,5.97,5.99,5.93,5.99,413200.0,5.97,5.99,5.93,5.99,413200.0
2006-01-23 09:30:00,6.0,6.06,6.0,6.01,178400.0,6.0,6.06,6.0,6.01,178400.0
2006-01-23 10:00:00,6.01,6.05,5.99,6.0,263600.0,6.01,6.05,5.99,6.0,263600.0
2006-01-23 10:30:00,6.0,6.04,6.0,6.04,83600.0,6.0,6.04,6.0,6.04,83600.0
2006-01-23 11:00:00,6.04,6.05,6.03,6.04,133600.0,6.04,6.05,6.03,6.04,133600.0
2006-01-23 11:30:00,6.04,6.05,6.01,6.01,130400.0,6.04,6.05,6.01,6.01,130400.0
2006-01-23 12:00:00,6.02,6.03,6.0,6.01,164400.0,6.02,6.03,6.0,6.01,164400.0
2006-01-23 12:30:00,6.02,6.03,6.01,6.02,149200.0,6.02,6.03,6.01,6.02,149200.0
2006-01-23 13:00:00,6.02,6.04,6.02,6.03,125600.0,6.02,6.04,6.02,6.03,125600.0
2006-01-23 13:30:00,6.03,6.06,6.01,6.03,192000.0,6.03,6.06,6.01,6.03,192000.0
2006-01-23 14:00:00,6.03,6.04,6.01,6.02,110400.0,6.03,6.04,6.01,6.02,110400.0
2006-01-23 14:30:00,6.02,6.04,6.02,6.04,244000.0,6.02,6.04,6.02,6.04,244000.0
2006-01-23 15:00:00,6.04,6.06,6.03,6.06,194400.0,6.04,6.06,6.03,6.06,194400.0
2006-01-23 15:30:00,6.06,6.07,6.04,6.05,492800.0,6.06,6.07,6.04,6.05,492800.0
2006-01-24 09:30:00,6.08,6.16,6.08,6.14,284400.0,6.08,6.16,6.08,6.14,284400.0
2006-01-24 10:00:00,6.13,6.21,6.13,6.18,306400.0,6.13,6.21,6.13,6.18,306400.0
2006-01-24 10:30:00,6.18,6.22,6.16,6.21,292000.0,6.18,6.22,6.16,6.21,292000.0
2006-01-24 11:00:00,6.21,6.28,6.17,6.27,509200.0,6.21,6.28,6.17,6.27,509200.0
2006-01-24 11:30:00,6.27,6.29,6.24,6.26,268800.0,6.27,6.29,6.24,6.26,268800.0
2006-01-24 12:00:00,6.25,6.27,6.23,6.25,315600.0,6.25,6.27,6.23,6.25,315600.0
2006-01-24 12:30:00,6.25,6.28,6.24,6.28,160400.0,6.25,6.28,6.24,6.28,160400.0
2006-01-24 13:00:00,6.28,6.28,6.24,6.25,110400.0,6.28,6.28,6.24,6.25,110400.0
2006-01-24 13:30:00,6.25,6.26,6.23,6.25,224000.0,6.25,6.26,6.23,6.25,224000.0
2006-01-24 14:00:00,6.25,6.26,6.24,6.25,168000.0,6.25,6.26,6.24,6.25,168000.0
2006-01-24 14:30:00,6.26,6.28,6.26,6.27,142800.0,6.26,6.28,6.26,6.27,142800.0
2006-01-24 15:00:00,6.28,6.29,6.26,6.28,163200.0,6.28,6.29,6.26,6.28,163200.0
2006-01-24 15:30:00,6.28,6.28,6.24,6.26,428800.0,6.28,6.28,6.24,6.26,428800.0
2006-01-25 09:30:00,6.29,6.3,6.23,6.29,147600.0,6.29,6.3,6.23,6.29,147600.0
2006-01-25 10:00:00,6.29,6.31,6.26,6.26,130800.0,6.29,6.31,6.26,6.26,130800.0
2006-01-25 10:30:00,6.26,6.3,6.25,6.27,1083600.0,6.26,6.3,6.25,6.27,1083600.0
2006-01-25 11:00:00,6.27,6.29,6.26,6.29,582800.0,6.27,6.29,6.26,6.29,582800.0
2006-01-25 11:30:00,6.29,6.3,6.25,6.26,151600.0,6.29,6.3,6.25,6.26,151600.0
2006-01-25 12:00:00,6.25,6.27,6.25,6.25,300000.0,6.25,6.27,6.25,6.25,300000.0
2006-01-25 12:30:00,6.25,6.27,6.25,6.27,114800.0,6.25,6.27,6.25,6.27,114800.0
2006-01-25 13:00:00,6.27,6.27,6.26,6.26,86400.0,6.27,6.27,6.26,6.26,86400.0
2006-01-25 13:30:00,6.26,6.26,6.25,6.25,127200.0,6.26,6.26,6.25,6.25,127200.0
2006-01-25 14:00:00,6.25,6.27,6.25,6.26,189600.0,6.25,6.27,6.25,6.26,189600.0
2006-01-25 14:30:00,6.26,6.27,6.26,6.26,140800.0,6.26,6.27,6.26,6.26,140800.0
2006-01-25 15:00:00,6.26,6.27,6.25,6.26,262000.0,6.26,6.27,6.25,6.26,262000.0
2006-01-25 15:30:00,6.26,6.3,6.26,6.3,606000.0,6.26,6.3,6.26,6.3,606000.0
2006-01-26 09:30:00,6.35,6.35,6.26,6.3,148000.0,6.35,6.35,6.26,6.3,148000.0
2006-01-26 10:00:00,6.29,6.3,6.25,6.27,114800.0,6.29,6.3,6.25,6.27,114800.0
2006-01-26 10:30:00,6.27,6.3,6.23,6.25,104000.0,6.27,6.3,6.23,6.25,104000.0
2006-01-26 11:00:00,6.25,6.27,6.25,6.27,78400.0,6.25,6.27,6.25,6.27,78400.0
2006-01-26 11:30:00,6.28,6.37,6.27,6.36,88000.0,6.28,6.37,6.27,6.36,88000.0
2006-01-26 12:00:00,6.37,6.37,6.32,6.35,57200.0,6.37,6.37,6.32,6.35,57200.0
2006-01-26 12:30:00,6.34,6.36,6.34,6.34,81600.0,6.34,6.36,6.34,6.34,81600.0
2006-01-26 13:00:00,6.34,6.37,6.34,6.36,102800.0,6.34,6.37,6.34,6.36,102800.0
2006-01-26 13:30:00,6.36,6.38,6.35,6.38,153200.0,6.36,6.38,6.35,6.38,153200.0
2006-01-26 14:00:00,6.38,6.42,6.38,6.39,378400.0,6.38,6.42,6.38,6.39,378400.0
2006-01-26 14:30:00,6.39,6.4,6.39,6.39,143200.0,6.39,6.4,6.39,6.39,143200.0
2006-01-26 15:00:00,6.38,6.39,6.36,6.37,190400.0,6.38,6.39,6.36,6.37,190400.0
2006-01-26 15:30:00,6.37,6.38,6.35,6.36,412800.0,6.37,6.38,6.35,6.36,412800.0
2006-01-27 09:30:00,6.37,6.44,6.32,6.38,258800.0,6.37,6.44,6.32,6.38,258800.0
2006-01-27 10:00:00,6.39,6.43,6.34,6.38,253600.0,6.39,6.43,6.34,6.38,253600.0
2006-01-27 10:30:00,6.39,6.42,6.38,6.39,99200.0,6.39,6.42,6.38,6.39,99200.0
2006-01-27 11:00:00,6.39,6.41,6.36,6.41,125600.0,6.39,6.41,6.36,6.41,125600.0
2006-01-27 11:30:00,6.4,6.42,6.39,6.42,153600.0,6.4,6.42,6.39,6.42,153600.0
2006-01-27 12:00:00,6.42,6.43,6.4,6.42,168000.0,6.42,6.43,6.4,6.42,168000.0
2006-01-27 12:30:00,6.42,6.43,6.41,6.42,120800.0,6.42,6.43,6.41,6.42,120800.0
2006-01-27 13:00:00,6.43,6.44,6.42,6.43,159200.0,6.43,6.44,6.42,6.43,159200.0
2006-01-27 13:30:00,6.43,6.45,6.43,6.44,189600.0,6.43,6.45,6.43,6.44,189600.0
2006-01-27 14:00:00,6.44,6.49,6.44,6.48,279600.0,6.44,6.49,6.44,6.48,279600.0
2006-01-27 14:30:00,6.48,6.49,6.46,6.47,168000.0,6.48,6.49,6.46,6.47,168000.0
2006-01-27 15:00:00,6.47,6.49,6.47,6.48,190400.0,6.47,6.49,6.47,6.48,190400.0
2006-01-27 15:30:00,6.48,6.51,6.48,6.49,639600.0,6.48,6.51,6.48,6.49,639600.0
2006-01-30 09:30:00,6.51,6.52,6.43,6.44,378800.0,6.51,6.52,6.43,6.44,378800.0
2006-01-30 10:00:00,6.45,6.5,6.43,6.49,237200.0,6.45,6.5,6.43,6.49,237200.0
2006-01-30 10:30:00,6.49,6.49,6.41,6.43,90000.0,6.49,6.49,6.41,6.43,90000.0
2006-01-30 11:00:00,6.43,6.44,6.42,6.42,56400.0,6.43,6.44,6.42,6.42,56400.0
2006-01-30 11:30:00,6.42,6.43,6.4,6.4,188400.0,6.42,6.43,6.4,6.4,188400.0
2006-01-30 12:00:00,6.4,6.41,6.4,6.41,67600.0,6.4,6.41,6.4,6.41,67600.0
2006-01-30 12:30:00,6.41,6.43,6.41,6.43,148000.0,6.41,6.43,6.41,6.43,148000.0
2006-01-30 13:00:00,6.43,6.44,6.42,6.42,33600.0,6.43,6.44,6.42,6.42,33600.0
2006-01-30 13:30:00,6.42,6.43,6.39,6.43,157200.0,6.42,6.43,6.39,6.43,157200.0
2006-01-30 14:00:00,6.42,6.43,6.38,6.38,141200.0,6.42,6.43,6.38,6.38,141200.0
2006-01-30 14:30:00,6.38,6.42,6.38,6.42,103600.0,6.38,6.42,6.38,6.42,103600.0
2006-01-30 15:00:00,6.42,6.43,6.4,6.41,210000.0,6.42,6.43,6.4,6.41,210000.0
2006-01-30 15:30:00,6.41,6.46,6.4,6.43,300000.0,6.41,6.46,6.4,6.43,300000.0
2006-01-31 09:30:00,6.45,6.45,6.38,6.39,98000.0,6.45,6.45,6.38,6.39,98000.0
2006-01-31 10:00:00,6.38,6.44,6.38,6.41,84800.0,6.38,6.44,6.38,6.41,84800.0
2006-01-31 10:30:00,6.41,6.41,6.36,6.39,148800.0,6.41,6.41,6.36,6.39,148800.0
2006-01-31 11:00:00,6.39,6.44,6.39,6.4,215200.0,6.39,6.44,6.39,6.4,215200.0
2006-01-31 11:30:00,6.4,6.45,6.4,6.43,181200.0,6.4,6.45,6.4,6.43,181200.0
2006-01-31 12:00:00,6.43,6.51,6.43,6.49,120800.0,6.43,6.51,6.43,6.49,120800.0
2006-01-31 12:30:00,6.49,6.5,6.48,6.49,64000.0,6.49,6.5,6.48,6.49,64000.0
2006-01-31 13:00:00,6.49,6.53,6.49,6.53,45600.0,6.49,6.53,6.49,6.53,45600.0
2006-01-31 13:30:00,6.52,6.55,6.51,6.55,91200.0,6.52,6.55,6.51,6.55,91200.0
2006-01-31 14:00:00,6.54,6.55,6.49,6.54,223600.0,6.54,6.55,6.49,6.54,223600.0
2006-01-31 14:30:00,6.54,6.55,6.52,6.55,114800.0,6.54,6.55,6.52,6.55,114800.0
2006-01-31 15:00:00,6.55,6.58,6.53,6.54,198400.0,6.55,6.58,6.53,6.54,198400.0
2006-01-31 15:30:00,6.54,6.58,6.54,6.58,263200.0,6.54,6.58,6.54,6.58,263200.0
2006-02-01 09:30:00,6.61,6.79,6.58,6.79,345600.0,6.61,6.79,6.58,6.79,345600.0
2006-02-01 10:00:00,6.8,6.95,6.79,6.91,471200.0,6.8,6.95,6.79,6.91,471200.0
2006-02-01 10:30:00,6.91,6.97,6.85,6.88,470800.0,6.91,6.97,6.85,6.88,470800.0
2006-02-01 11:00:00,6.89,6.98,6.87,6.95,556000.0,6.89,6.98,6.87,6.95,556000.0
2006-02-01 11:30:00,6.96,6.96,6.89,6.93,152400.0,6.96,6.96,6.89,6.93,152400.0
2006-02-01 12:00:00,6.93,6.94,6.9,6.91,141200.0,6.93,6.94,6.9,6.91,141200.0
2006-02-01 12:30:00,6.91,6.91,6.87,6.87,105200.0,6.91,6.91,6.87,6.87,105200.0
2006-02-01 13:00:00,6.87,6.88,6.86,6.87,90800.0,6.87,6.88,6.86,6.87,90800.0
2006-02-01 13:30:00,6.87,6.87,6.79,6.81,100400.0,6.87,6.87,6.79,6.81,100400.0
2006-02-01 14:00:00,6.81,6.89,6.79,6.81,66400.0,6.81,6.89,6.79,6.81,66400.0
2006-02-01 14:30:00,6.8,6.87,6.8,6.87,105200.0,6.8,6.87,6.8,6.87,105200.0
2006-02-01 15:00:00,6.87,6.87,6.79,6.8,143600.0,6.87,6.87,6.79,6.8,143600.0
2006-02-01 15:30:00,6.8,6.87,6.8,6.86,479200.0,6.8,6.87,6.8,6.86,479200.0
2006-02-02 09:30:00,6.81,6.81,6.68,6.7,232000.0,6.81,6.81,6.68,6.7,232000.0
2006-02-02 10:00:00,6.68,6.73,6.63,6.64,150800.0,6.68,6.73,6.63,6.64,150800.0
2006-02-02 10:30:00,6.63,6.66,6.56,6.6,147600.0,6.63,6.66,6.56,6.6,147600.0
2006-02-02 11:00:00,6.62,6.63,6.58,6.6,119200.0,6.62,6.63,6.58,6.6,119200.0
2006-02-02 11:30:00,6.6,6.6,6.54,6.56,119600.0,6.6,6.6,6.54,6.56,119600.0
2006-02-02 12:00:00,6.56,6.58,6.55,6.56,104000.0,6.56,6.58,6.55,6.56,104000.0
2006-02-02 12:30:00,6.56,6.6,6.52,6.6,76800.0,6.56,6.6,6.52,6.6,76800.0
2006-02-02 13:00:00,6.59,6.6,6.53,6.56,106800.0,6.59,6.6,6.53,6.56,106800.0
2006-02-02 13:30:00,6.56,6.56,6.5,6.53,375600.0,6.56,6.56,6.5,6.53,375600.0
2006-02-02 14:00:00,6.53,6.53,6.49,6.5,98400.0,6.53,6.53,6.49,6.5,98400.0
2006-02-02 14:30:00,6.49,6.51,6.49,6.5,166800.0,6.49,6.51,6.49,6.5,166800.0
2006-02-02 15:00:00,6.5,6.52,6.5,6.51,243600.0,6.5,6.52,6.5,6.51,243600.0
2006-02-02 15:30:00,6.51,6.56,6.49,6.52,309600.0,6.51,6.56,6.49,6.52,309600.0
2006-02-03 09:30:00,6.48,6.52,6.43,6.48,267600.0,6.48,6.52,6.43,6.48,267600.0
2006-02-03 10:00:00,6.47,6.49,6.39,6.43,220400.0,6.47,6.49,6.39,6.43,220400.0
2006-02-03 10:30:00,6.43,6.51,6.43,6.51,114800.0,6.43,6.51,6.43,6.51,114800.0
2006-02-03 11:00:00,6.5,6.53,6.5,6.5,112400.0,6.5,6.53,6.5,6.5,112400.0
2006-02-03 11:30:00,6.5,6.53,6.49,6.5,313200.0,6.5,6.53,6.49,6.5,313200.0
2006-02-03 12:00:00,6.5,6.51,6.47,6.5,182400.0,6.5,6.51,6.47,6.5,182400.0
2006-02-03 12:30:00,6.49,6.52,6.49,6.52,98000.0,6.49,6.52,6.49,6.52,98000.0
2006-02-03 13:00:00,6.52,6.54,6.5,6.53,149200.0,6.52,6.54,6.5,6.53,149200.0
2006-02-03 13:30:00,6.53,6.56,6.51,6.53,250800.0,6.53,6.56,6.51,6.53,250800.0
2006-02-03 14:00:00,6.53,6.55,6.5,6.5,112400.0,6.53,6.55,6.5,6.5,112400.0
2006-02-03 14:30:00,6.51,6.56,6.51,6.52,107600.0,6.51,6.56,6.51,6.52,107600.0
2006-02-03 15:00:00,6.52,6.55,6.5,6.53,154000.0,6.52,6.55,6.5,6.53,154000.0
2006-02-03 15:30:00,6.53,6.58,6.53,6.56,209200.0,6.53,6.58,6.53,6.56,209200.0
2006-02-06 09:30:00,6.56,6.57,6.46,6.47,155200.0,6.56,6.57,6.46,6.47,155200.0
2006-02-06 10:00:00,6.47,6.57,6.42,6.43,351200.0,6.47,6.57,6.42,6.43,351200.0
2006-02-06 10:30:00,6.43,6.46,6.42,6.45,191200.0,6.43,6.46,6.42,6.45,191200.0
2006-02-06 11:00:00,6.45,6.51,6.45,6.51,105200.0,6.45,6.51,6.45,6.51,105200.0
2006-02-06 11:30:00,6.51,6.53,6.45,6.48,185600.0,6.51,6.53,6.45,6.48,185600.0
2006-02-06 12:00:00,6.48,6.5,6.47,6.47,26400.0,6.48,6.5,6.47,6.47,26400.0
2006-02-06 12:30:00,6.47,6.47,6.42,6.47,97600.0,6.47,6.47,6.42,6.47,97600.0
2006-02-06 13:00:00,6.46,6.47,6.39,6.45,111200.0,6.46,6.47,6.39,6.45,111200.0
2006-02-06 13:30:00,6.45,6.45,6.4,6.43,78400.0,6.45,6.45,6.4,6.43,78400.0
2006-02-06 14:00:00,6.43,6.43,6.35,6.4,96400.0,6.43,6.43,6.35,6.4,96400.0
2006-02-06 14:30:00,6.4,6.43,6.39,6.43,363600.0,6.4,6.43,6.39,6.43,363600.0
2006-02-06 15:00:00,6.43,6.43,6.36,6.38,408400.0,6.43,6.43,6.36,6.38,408400.0
2006-02-06 15:30:00,6.38,6.47,6.38,6.4,234000.0,6.38,6.47,6.38,6.4,234000.0
2006-02-07 09:30:00,7.03,7.03,6.24,6.59,687200.0,7.03,7.03,6.24,6.59,687200.0
2006-02-07 10:00:00,6.59,6.63,6.54,6.59,489200.0,6.59,6.63,6.54,6.59,489200.0
2006-02-07 10:30:00,6.59,6.61,6.46,6.48,365200.0,6.59,6.61,6.46,6.48,365200.0
2006-02-07 11:00:00,6.48,6.55,6.48,6.55,511600.0,6.48,6.55,6.48,6.55,511600.0
2006-02-07 11:30:00,6.54,6.58,6.51,6.53,398800.0,6.54,6.58,6.51,6.53,398800.0
2006-02-07 12:00:00,6.53,6.56,6.51,6.51,225600.0,6.53,6.56,6.51,6.51,225600.0
2006-02-07 12:30:00,6.51,6.54,6.43,6.49,193600.0,6.51,6.54,6.43,6.49,193600.0
2006-02-07 13:00:00,6.47,6.5,6.4,6.46,175600.0,6.47,6.5,6.4,6.46,175600.0
2006-02-07 13:30:00,6.46,6.5,6.45,6.5,285600.0,6.46,6.5,6.45,6.5,285600.0
2006-02-07 14:00:00,6.51,6.54,6.49,6.53,424000.0,6.51,6.54,6.49,6.53,424000.0
2006-02-07 14:30:00,6.55,6.55,6.5,6.51,297600.0,6.55,6.55,6.5,6.51,297600.0
2006-02-07 15:00:00,6.52,6.58,6.52,6.56,156000.0,6.52,6.58,6.52,6.56,156000.0
2006-02-07 15:30:00,6.56,6.6,6.56,6.58,338400.0,6.56,6.6,6.56,6.58,338400.0
2006-02-08 09:30:00,6.72,6.73,6.57,6.59,300800.0,6.72,6.73,6.57,6.59,300800.0
2006-02-08 10:00:00,6.59,6.62,6.56,6.59,240000.0,6.59,6.62,6.56,6.59,240000.0
2006-02-08 10:30:00,6.58,6.64,6.58,6.6,270400.0,6.58,6.64,6.58,6.6,270400.0
2006-02-08 11:00:00,6.6,6.72,6.6,6.69,404400.0,6.6,6.72,6.6,6.69,404400.0
2006-02-08 11:30:00,6.69,6.76,6.69,6.75,224000.0,6.69,6.76,6.69,6.75,224000.0
2006-02-08 12:00:00,6.75,6.76,6.72,6.75,132800.0,6.75,6.76,6.72,6.75,132800.0
2006-02-08 12:30:00,6.75,6.76,6.73,6.76,178800.0,6.75,6.76,6.73,6.76,178800.0
2006-02-08 13:00:00,6.76,6.76,6.74,6.74,256400.0,6.76,6.76,6.74,6.74,256400.0
2006-02-08 13:30:00,6.74,6.75,6.72,6.73,114400.0,6.74,6.75,6.72,6.73,114400.0
2006-02-08 14:00:00,6.73,6.73,6.7,6.7,148800.0,6.73,6.73,6.7,6.7,148800.0
2006-02-08 14:30:00,6.7,6.7,6.66,6.68,246400.0,6.7,6.7,6.66,6.68,246400.0
2006-02-08 15:00:00,6.68,6.7,6.66,6.68,194400.0,6.68,6.7,6.66,6.68,194400.0
2006-02-08 15:30:00,6.68,6.71,6.68,6.7,396800.0,6.68,6.71,6.68,6.7,396800.0
2006-02-09 09:30:00,6.73,6.77,6.69,6.77,99600.0,6.73,6.77,6.69,6.77,99600.0
2006-02-09 10:00:00,6.77,6.77,6.69,6.73,69200.0,6.77,6.77,6.69,6.73,69200.0
2006-02-09 10:30:00,6.73,6.75,6.7,6.75,104400.0,6.73,6.75,6.7,6.75,104400.0
2006-02-09 11:00:00,6.75,6.75,6.71,6.73,65600.0,6.75,6.75,6.71,6.73,65600.0
2006-02-09 11:30:00,6.73,6.73,6.71,6.71,70000.0,6.73,6.73,6.71,6.71,70000.0
2006-02-09 12:00:00,6.71,6.73,6.7,6.72,103600.0,6.71,6.73,6.7,6.72,103600.0
2006-02-09 12:30:00,6.72,6.73,6.7,6.71,78400.0,6.72,6.73,6.7,6.71,78400.0
2006-02-09 13:00:00,6.71,6.72,6.66,6.7,72800.0,6.71,6.72,6.66,6.7,72800.0
2006-02-09 13:30:00,6.7,6.7,6.67,6.68,26800.0,6.7,6.7,6.67,6.68,26800.0
2006-02-09 14:00:00,6.68,6.7,6.64,6.7,87200.0,6.68,6.7,6.64,6.7,87200.0
2006-02-09 14:30:00,6.69,6.69,6.66,6.67,84800.0,6.69,6.69,6.66,6.67,84800.0
2006-02-09 15:00:00,6.66,6.66,6.61,6.63,114400.0,6.66,6.66,6.61,6.63,114400.0
2006-02-09 15:30:00,6.63,6.66,6.6,6.64,230400.0,6.63,6.66,6.6,6.64,230400.0
2006-02-10 09:30:00,6.59,6.59,6.43,6.53,207200.0,6.59,6.59,6.43,6.53,207200.0
2006-02-10 10:00:00,6.53,6.57,6.5,6.56,250800.0,6.53,6.57,6.5,6.56,250800.0
2006-02-10 10:30:00,6.55,6.57,6.52,6.54,122400.0,6.55,6.57,6.52,6.54,122400.0
2006-02-10 11:00:00,6.53,6.55,6.51,6.55,174800.0,6.53,6.55,6.51,6.55,174800.0
2006-02-10 11:30:00,6.55,6.56,6.53,6.55,105200.0,6.55,6.56,6.53,6.55,105200.0
2006-02-10 12:00:00,6.55,6.56,6.53,6.53,56000.0,6.55,6.56,6.53,6.53,56000.0
2006-02-10 12:30:00,6.53,6.54,6.48,6.5,91600.0,6.53,6.54,6.48,6.5,91600.0
2006-02-10 13:00:00,6.49,6.52,6.48,6.49,91200.0,6.49,6.52,6.48,6.49,91200.0
2006-02-10 13:30:00,6.49,6.52,6.48,6.52,126800.0,6.49,6.52,6.48,6.52,126800.0
2006-02-10 14:00:00,6.52,6.55,6.49,6.54,100000.0,6.52,6.55,6.49,6.54,100000.0
2006-02-10 14:30:00,6.54,6.55,6.52,6.54,69600.0,6.54,6.55,6.52,6.54,69600.0
2006-02-10 15:00:00,6.54,6.54,6.51,6.52,186800.0,6.54,6.54,6.51,6.52,186800.0
2006-02-10 15:30:00,6.52,6.55,6.5,6.54,199200.0,6.52,6.55,6.5,6.54,199200.0
2006-02-13 09:30:00,6.55,6.55,6.44,6.46,160800.0,6.55,6.55,6.44,6.46,160800.0
2006-02-13 10:00:00,6.46,6.47,6.42,6.44,141200.0,6.46,6.47,6.42,6.44,141200.0
2006-02-13 10:30:00,6.45,6.49,6.45,6.48,94400.0,6.45,6.49,6.45,6.48,94400.0
2006-02-13 11:00:00,6.48,6.5,6.47,6.5,131600.0,6.48,6.5,6.47,6.5,131600.0
2006-02-13 11:30:00,6.5,6.52,6.5,6.52,79600.0,6.5,6.52,6.5,6.52,79600.0
2006-02-13 12:00:00,6.52,6.55,6.52,6.52,135600.0,6.52,6.55,6.52,6.52,135600.0
2006-02-13 12:30:00,6.52,6.53,6.48,6.48,69600.0,6.52,6.53,6.48,6.48,69600.0
2006-02-13 13:00:00,6.48,6.48,6.41,6.43,80400.0,6.48,6.48,6.41,6.43,80400.0
2006-02-13 13:30:00,6.44,6.44,6.42,6.42,54800.0,6.44,6.44,6.42,6.42,54800.0
2006-02-13 14:00:00,6.42,6.45,6.4,6.43,100800.0,6.42,6.45,6.4,6.43,100800.0
2006-02-13 14:30:00,6.44,6.46,6.41,6.43,92000.0,6.44,6.46,6.41,6.43,92000.0
2006-02-13 15:00:00,6.43,6.44,6.41,6.44,104800.0,6.43,6.44,6.41,6.44,104800.0
2006-02-13 15:30:00,6.45,6.45,6.4,6.45,255200.0,6.45,6.45,6.4,6.45,255200.0
2006-02-14 09:30:00,6.45,6.55,6.45,6.52,102400.0,6.45,6.55,6.45,6.52,102400.0
2006-02-14 10:00:00,6.52,6.56,6.49,6.53,162400.0,6.52,6.56,6.49,6.53,162400.0
2006-02-14 10:30:00,6.53,6.53,6.45,6.48,69200.0,6.53,6.53,6.45,6.48,69200.0
2006-02-14 11:00:00,6.48,6.51,6.45,6.49,111200.0,6.48,6.51,6.45,6.49,111200.0
2006-02-14 11:30:00,6.49,6.5,6.48,6.5,98000.0,6.49,6.5,6.48,6.5,98000.0
2006-02-14 12:00:00,6.5,6.51,6.49,6.51,151600.0,6.5,6.51,6.49,6.51,151600.0
2006-02-14 12:30:00,6.51,6.53,6.51,6.52,64400.0,6.51,6.53,6.51,6.52,64400.0
2006-02-14 13:00:00,6.52,6.53,6.49,6.5,59600.0,6.52,6.53,6.49,6.5,59600.0
2006-02-14 13:30:00,6.5,6.52,6.49,6.49,198000.0,6.5,6.52,6.49,6.49,198000.0
2006-02-14 14:00:00,6.49,6.52,6.48,6.5,194400.0,6.49,6.52,6.48,6.5,194400.0
2006-02-14 14:30:00,6.5,6.5,6.49,6.5,119600.0,6.5,6.5,6.49,6.5,119600.0
2006-02-14 15:00:00,6.5,6.52,6.49,6.52,143600.0,6.5,6.52,6.49,6.52,143600.0
2006-02-14 15:30:00,6.52,6.55,6.52,6.54,367600.0,6.52,6.55,6.52,6.54,367600.0
2006-02-15 09:30:00,6.48,6.53,6.45,6.53,50400.0,6.48,6.53,6.45,6.53,50400.0
2006-02-15 10:00:00,6.52,6.59,6.49,6.57,56000.0,6.52,6.59,6.49,6.57,56000.0
2006-02-15 10:30:00,6.57,6.58,6.53,6.54,46800.0,6.57,6.58,6.53,6.54,46800.0
2006-02-15 11:00:00,6.55,6.55,6.51,6.51,45600.0,6.55,6.55,6.51,6.51,45600.0
2006-02-15 11:30:00,6.51,6.53,6.5,6.53,38800.0,6.51,6.53,6.5,6.53,38800.0
2006-02-15 12:00:00,6.52,6.53,6.5,6.52,32400.0,6.52,6.53,6.5,6.52,32400.0
2006-02-15 12:30:00,6.52,6.53,6.5,6.53,85200.0,6.52,6.53,6.5,6.53,85200.0
2006-02-15 13:00:00,6.53,6.54,6.52,6.53,24000.0,6.53,6.54,6.52,6.53,24000.0
2006-02-15 13:30:00,6.54,6.55,6.53,6.55,34800.0,6.54,6.55,6.53,6.55,34800.0
2006-02-15 14:00:00,6.54,6.55,6.53,6.55,61200.0,6.54,6.55,6.53,6.55,61200.0
2006-02-15 14:30:00,6.55,6.61,6.55,6.61,321600.0,6.55,6.61,6.55,6.61,321600.0
2006-02-15 15:00:00,6.61,6.65,6.56,6.6,191200.0,6.61,6.65,6.56,6.6,191200.0
2006-02-15 15:30:00,6.61,6.65,6.61,6.62,162400.0,6.61,6.65,6.61,6.62,162400.0
2006-02-16 09:30:00,6.5,6.5,6.24,6.31,1642800.0,6.5,6.5,6.24,6.31,1642800.0
2006-02-16 10:00:00,6.32,6.47,6.31,6.42,1122000.0,6.32,6.47,6.31,6.42,1122000.0
2006-02-16 10:30:00,6.4,6.48,6.39,6.44,520400.0,6.4,6.48,6.39,6.44,520400.0
2006-02-16 11:00:00,6.43,6.44,6.41,6.43,546000.0,6.43,6.44,6.41,6.43,546000.0
2006-02-16 11:30:00,6.43,6.48,6.38,6.45,676000.0,6.43,6.48,6.38,6.45,676000.0
2006-02-16 12:00:00,6.45,6.45,6.4,6.41,325600.0,6.45,6.45,6.4,6.41,325600.0
2006-02-16 12:30:00,6.39,6.43,6.38,6.43,120400.0,6.39,6.43,6.38,6.43,120400.0
2006-02-16 13:00:00,6.42,6.48,6.42,6.47,143600.0,6.42,6.48,6.42,6.47,143600.0
2006-02-16 13:30:00,6.47,6.5,6.46,6.49,192000.0,6.47,6.5,6.46,6.49,192000.0
2006-02-16 14:00:00,6.48,6.49,6.44,6.44,140800.0,6.48,6.49,6.44,6.44,140800.0
2006-02-16 14:30:00,6.44,6.45,6.44,6.44,174400.0,6.44,6.45,6.44,6.44,174400.0
2006-02-16 15:00:00,6.44,6.47,6.44,6.47,189200.0,6.44,6.47,6.44,6.47,189200.0
2006-02-16 15:30:00,6.47,6.5,6.47,6.5,732400.0,6.47,6.5,6.47,6.5,732400.0
2006-02-17 09:30:00,6.3,6.59,6.3,6.59,213600.0,6.3,6.59,6.3,6.59,213600.0
2006-02-17 10:00:00,6.59,6.59,6.54,6.56,207200.0,6.59,6.59,6.54,6.56,207200.0
2006-02-17 10:30:00,6.56,6.57,6.56,6.57,87600.0,6.56,6.57,6.56,6.57,87600.0
2006-02-17 11:00:00,6.57,6.57,6.56,6.57,60800.0,6.57,6.57,6.56,6.57,60800.0
2006-02-17 11:30:00,6.57,6.58,6.57,6.57,39200.0,6.57,6.58,6.57,6.57,39200.0
2006-02-17 12:00:00,6.58,6.59,6.57,6.59,58000.0,6.58,6.59,6.57,6.59,58000.0
2006-02-17 12:30:00,6.59,6.62,6.59,6.61,50400.0,6.59,6.62,6.59,6.61,50400.0
2006-02-17 13:00:00,6.61,6.62,6.6,6.6,57200.0,6.61,6.62,6.6,6.6,57200.0
2006-02-17 13:30:00,6.6,6.68,6.6,6.68,123600.0,6.6,6.68,6.6,6.68,123600.0
2006-02-17 14:00:00,6.68,6.68,6.62,6.64,53600.0,6.68,6.68,6.62,6.64,53600.0
2006-02-17 14:30:00,6.64,6.65,6.61,6.61,31600.0,6.64,6.65,6.61,6.61,31600.0
2006-02-17 15:00:00,6.62,6.62,6.6,6.61,136800.0,6.62,6.62,6.6,6.61,136800.0
2006-02-17 15:30:00,6.61,6.63,6.59,6.61,206800.0,6.61,6.63,6.59,6.61,206800.0
2006-02-21 09:30:00,6.88,6.89,6.76,6.78,324000.0,6.88,6.89,6.76,6.78,324000.0
2006-02-21 10:00:00,6.78,6.85,6.78,6.83,327600.0,6.78,6.85,6.78,6.83,327600.0
2006-02-21 10:30:00,6.83,6.83,6.79,6.8,104000.0,6.83,6.83,6.79,6.8,104000.0
2006-02-21 11:00:00,6.8,6.81,6.79,6.8,92000.0,6.8,6.81,6.79,6.8,92000.0
2006-02-21 11:30:00,6.8,6.83,6.8,6.8,134400.0,6.8,6.83,6.8,6.8,134400.0
2006-02-21 12:00:00,6.8,6.82,6.78,6.81,133600.0,6.8,6.82,6.78,6.81,133600.0
2006-02-21 12:30:00,6.81,6.81,6.78,6.78,116400.0,6.81,6.81,6.78,6.78,116400.0
2006-02-21 13:00:00,6.78,6.78,6.75,6.75,90800.0,6.78,6.78,6.75,6.75,90800.0
2006-02-21 13:30:00,6.75,6.76,6.75,6.75,117600.0,6.75,6.76,6.75,6.75,117600.0
2006-02-21 14:00:00,6.76,6.77,6.73,6.75,152400.0,6.76,6.77,6.73,6.75,152400.0
2006-02-21 14:30:00,6.74,6.75,6.73,6.73,148800.0,6.74,6.75,6.73,6.73,148800.0
2006-02-21 15:00:00,6.73,6.75,6.73,6.74,118400.0,6.73,6.75,6.73,6.74,118400.0
2006-02-21 15:30:00,6.74,6.79,6.74,6.78,246000.0,6.74,6.79,6.74,6.78,246000.0
2006-02-22 09:30:00,6.81,6.87,6.78,6.79,115200.0,6.81,6.87,6.78,6.79,115200.0
2006-02-22 10:00:00,6.79,6.81,6.75,6.78,83600.0,6.79,6.81,6.75,6.78,83600.0
2006-02-22 10:30:00,6.78,6.79,6.75,6.77,106400.0,6.78,6.79,6.75,6.77,106400.0
2006-02-22 11:00:00,6.77,6.8,6.77,6.8,64400.0,6.77,6.8,6.77,6.8,64400.0
2006-02-22 11:30:00,6.8,6.86,6.8,6.83,88400.0,6.8,6.86,6.8,6.83,88400.0
2006-02-22 12:00:00,6.83,6.85,6.83,6.85,162000.0,6.83,6.85,6.83,6.85,162000.0
2006-02-22 12:30:00,6.85,6.87,6.85,6.87,34800.0,6.85,6.87,6.85,6.87,34800.0
2006-02-22 13:00:00,6.86,6.87,6.85,6.87,29600.0,6.86,6.87,6.85,6.87,29600.0
2006-02-22 13:30:00,6.87,6.87,6.85,6.87,107600.0,6.87,6.87,6.85,6.87,107600.0
2006-02-22 14:00:00,6.87,6.88,6.85,6.86,76800.0,6.87,6.88,6.85,6.86,76800.0
2006-02-22 14:30:00,6.86,6.88,6.85,6.88,162400.0,6.86,6.88,6.85,6.88,162400.0
2006-02-22 15:00:00,6.88,6.88,6.83,6.85,118800.0,6.88,6.88,6.83,6.85,118800.0
2006-02-22 15:30:00,6.85,6.9,6.85,6.9,215200.0,6.85,6.9,6.85,6.9,215200.0
2006-02-23 09:30:00,6.89,6.89,6.77,6.8,123200.0,6.89,6.89,6.77,6.8,123200.0
2006-02-23 10:00:00,6.8,6.8,6.77,6.78,255600.0,6.8,6.8,6.77,6.78,255600.0
2006-02-23 10:30:00,6.78,6.82,6.77,6.82,126400.0,6.78,6.82,6.77,6.82,126400.0
2006-02-23 11:00:00,6.82,6.82,6.8,6.81,50400.0,6.82,6.82,6.8,6.81,50400.0
2006-02-23 11:30:00,6.81,6.84,6.81,6.81,32400.0,6.81,6.84,6.81,6.81,32400.0
2006-02-23 12:00:00,6.81,6.89,6.81,6.88,125200.0,6.81,6.89,6.81,6.88,125200.0
2006-02-23 12:30:00,6.88,6.95,6.88,6.94,147200.0,6.88,6.95,6.88,6.94,147200.0
2006-02-23 13:00:00,6.94,7.0,6.94,6.99,168800.0,6.94,7.0,6.94,6.99,168800.0
2006-02-23 13:30:00,6.98,6.98,6.96,6.96,56800.0,6.98,6.98,6.96,6.96,56800.0
2006-02-23 14:00:00,6.96,6.97,6.95,6.96,45200.0,6.96,6.97,6.95,6.96,45200.0
2006-02-23 14:30:00,6.95,6.95,6.91,6.92,72400.0,6.95,6.95,6.91,6.92,72400.0
2006-02-23 15:00:00,6.92,6.92,6.9,6.92,106000.0,6.92,6.92,6.9,6.92,106000.0
2006-02-23 15:30:00,6.92,6.93,6.9,6.91,320000.0,6.92,6.93,6.9,6.91,320000.0
2006-02-24 09:30:00,6.93,6.95,6.88,6.94,63200.0,6.93,6.95,6.88,6.94,63200.0
2006-02-24 10:00:00,6.94,6.95,6.89,6.93,46400.0,6.94,6.95,6.89,6.93,46400.0
2006-02-24 10:30:00,6.93,6.93,6.91,6.92,369600.0,6.93,6.93,6.91,6.92,369600.0
2006-02-24 11:00:00,6.92,6.92,6.88,6.88,51200.0,6.92,6.92,6.88,6.88,51200.0
2006-02-24 11:30:00,6.88,6.89,6.87,6.87,158800.0,6.88,6.89,6.87,6.87,158800.0
2006-02-24 12:00:00,6.87,6.88,6.86,6.87,684400.0,6.87,6.88,6.86,6.87,684400.0
2006-02-24 12:30:00,6.87,6.87,6.84,6.84,130800.0,6.87,6.87,6.84,6.84,130800.0
2006-02-24 13:00:00,6.85,6.86,6.83,6.84,87200.0,6.85,6.86,6.83,6.84,87200.0
2006-02-24 13:30:00,6.84,6.84,6.8,6.8,54400.0,6.84,6.84,6.8,6.8,54400.0
2006-02-24 14:00:00,6.8,6.85,6.8,6.84,89600.0,6.8,6.85,6.8,6.84,89600.0
2006-02-24 14:30:00,6.84,6.91,6.84,6.91,70800.0,6.84,6.91,6.84,6.91,70800.0
2006-02-24 15:00:00,6.91,6.95,6.91,6.91,146800.0,6.91,6.95,6.91,6.91,146800.0
2006-02-24 15:30:00,6.91,7.0,6.9,6.97,484000.0,6.91,7.0,6.9,6.97,484000.0
2006-02-27 09:30:00,7.0,7.05,6.92,7.01,319200.0,7.0,7.05,6.92,7.01,319200.0
2006-02-27 10:00:00,7.01,7.02,6.96,6.97,90400.0,7.01,7.02,6.96,6.97,90400.0
2006-02-27 10:30:00,6.97,6.97,6.93,6.93,82000.0,6.97,6.97,6.93,6.93,82000.0
2006-02-27 11:00:00,6.93,6.96,6.91,6.96,78400.0,6.93,6.96,6.91,6.96,78400.0
2006-02-27 11:30:00,6.96,6.97,6.96,6.96,45200.0,6.96,6.97,6.96,6.96,45200.0
2006-02-27 12:00:00,6.96,6.96,6.93,6.96,53600.0,6.96,6.96,6.93,6.96,53600.0
2006-02-27 12:30:00,6.95,6.96,6.93,6.94,24800.0,6.95,6.96,6.93,6.94,24800.0
2006-02-27 13:00:00,6.94,6.96,6.94,6.96,34000.0,6.94,6.96,6.94,6.96,34000.0
2006-02-27 13:30:00,6.96,6.97,6.95,6.95,54400.0,6.96,6.97,6.95,6.95,54400.0
2006-02-27 14:00:00,6.95,6.96,6.92,6.96,86800.0,6.95,6.96,6.92,6.96,86800.0
2006-02-27 14:30:00,6.95,6.96,6.92,6.94,66400.0,6.95,6.96,6.92,6.94,66400.0
2006-02-27 15:00:00,6.94,6.95,6.91,6.91,116000.0,6.94,6.95,6.91,6.91,116000.0
2006-02-27 15:30:00,6.91,6.99,6.9,6.95,311200.0,6.91,6.99,6.9,6.95,311200.0
2006-02-28 09:30:00,6.94,6.96,6.84,6.84,118800.0,6.94,6.96,6.84,6.84,118800.0
2006-02-28 10:00:00,6.84,6.86,6.8,6.8,122000.0,6.84,6.86,6.8,6.8,122000.0
2006-02-28 10:30:00,6.8,6.83,6.78,6.82,150800.0,6.8,6.83,6.78,6.82,150800.0
2006-02-28 11:00:00,6.82,6.87,6.8,6.8,227200.0,6.82,6.87,6.8,6.8,227200.0
2006-02-28 11:30:00,6.8,6.82,6.8,6.82,124800.0,6.8,6.82,6.8,6.82,124800.0
2006-02-28 12:00:00,6.82,6.82,6.81,6.81,167600.0,6.82,6.82,6.81,6.81,167600.0
2006-02-28 12:30:00,6.8,6.83,6.78,6.82,136800.0,6.8,6.83,6.78,6.82,136800.0
2006-02-28 13:00:00,6.82,6.84,6.81,6.84,120800.0,6.82,6.84,6.81,6.84,120800.0
2006-02-28 13:30:00,6.84,6.86,6.83,6.83,116400.0,6.84,6.86,6.83,6.83,116400.0
2006-02-28 14:00:00,6.83,6.83,6.8,6.81,134400.0,6.83,6.83,6.8,6.81,134400.0
2006-02-28 14:30:00,6.81,6.81,6.78,6.79,265200.0,6.81,6.81,6.78,6.79,265200.0
2006-02-28 15:00:00,6.79,6.83,6.78,6.83,367200.0,6.79,6.83,6.78,6.83,367200.0
2006-02-28 15:30:00,6.83,6.87,6.81,6.83,255600.0,6.83,6.87,6.81,6.83,255600.0
2006-03-01 09:30:00,6.85,6.86,6.78,6.79,363200.0,6.85,6.86,6.78,6.79,363200.0
2006-03-01 10:00:00,6.78,6.85,6.78,6.84,77200.0,6.78,6.85,6.78,6.84,77200.0
2006-03-01 10:30:00,6.84,6.86,6.8,6.85,109600.0,6.84,6.86,6.8,6.85,109600.0
2006-03-01 11:00:00,6.85,6.93,6.85,6.93,159200.0,6.85,6.93,6.85,6.93,159200.0
2006-03-01 11:30:00,6.93,7.0,6.93,7.0,117600.0,6.93,7.0,6.93,7.0,117600.0
2006-03-01 12:00:00,7.0,7.01,6.98,6.98,111600.0,7.0,7.01,6.98,6.98,111600.0
2006-03-01 12:30:00,6.98,7.0,6.98,7.0,67200.0,6.98,7.0,6.98,7.0,67200.0
2006-03-01 13:00:00,7.0,7.03,6.98,7.01,112000.0,7.0,7.03,6.98,7.01,112000.0
2006-03-01 13:30:00,7.01,7.02,6.99,7.01,52400.0,7.01,7.02,6.99,7.01,52400.0
2006-03-01 14:00:00,7.01,7.02,7.0,7.02,114400.0,7.01,7.02,7.0,7.02,114400.0
2006-03-01 14:30:00,7.02,7.05,7.01,7.04,236000.0,7.02,7.05,7.01,7.04,236000.0
2006-03-01 15:00:00,7.04,7.06,7.04,7.05,116400.0,7.04,7.06,7.04,7.05,116400.0
2006-03-01 15:30:00,7.05,7.05,7.02,7.03,300000.0,7.05,7.05,7.02,7.03,300000.0
2006-03-02 09:30:00,7.03,7.12,7.02,7.06,161200.0,7.03,7.12,7.02,7.06,161200.0
2006-03-02 10:00:00,7.07,7.14,7.07,7.13,231600.0,7.07,7.14,7.07,7.13,231600.0
2006-03-02 10:30:00,7.13,7.18,7.12,7.16,508800.0,7.13,7.18,7.12,7.16,508800.0
2006-03-02 11:00:00,7.16,7.16,7.14,7.16,115200.0,7.16,7.16,7.14,7.16,115200.0
2006-03-02 11:30:00,7.16,7.17,7.14,7.15,263200.0,7.16,7.17,7.14,7.15,263200.0
2006-03-02 12:00:00,7.15,7.18,7.12,7.14,220800.0,7.15,7.18,7.12,7.14,220800.0
2006-03-02 12:30:00,7.13,7.15,7.1,7.13,602400.0,7.13,7.15,7.1,7.13,602400.0
2006-03-02 13:00:00,7.14,7.15,7.12,7.13,324400.0,7.14,7.15,7.12,7.13,324400.0
2006-03-02 13:30:00,7.13,7.16,7.12,7.15,150400.0,7.13,7.16,7.12,7.15,150400.0
2006-03-02 14:00:00,7.13,7.16,7.12,7.15,201600.0,7.13,7.16,7.12,7.15,201600.0
2006-03-02 14:30:00,7.15,7.18,7.15,7.18,99200.0,7.15,7.18,7.15,7.18,99200.0
2006-03-02 15:00:00,7.18,7.22,7.17,7.19,500400.0,7.18,7.22,7.17,7.19,500400.0
2006-03-02 15:30:00,7.19,7.19,7.15,7.16,404800.0,7.19,7.19,7.15,7.16,404800.0
2006-03-03 09:30:00,7.16,7.27,7.15,7.27,178800.0,7.16,7.27,7.15,7.27,178800.0
2006-03-03 10:00:00,7.28,7.36,7.25,7.36,199200.0,7.28,7.36,7.25,7.36,199200.0
2006-03-03 10:30:00,7.36,7.36,7.3,7.31,147600.0,7.36,7.36,7.3,7.31,147600.0
2006-03-03 11:00:00,7.31,7.31,7.22,7.25,257600.0,7.31,7.31,7.22,7.25,257600.0
2006-03-03 11:30:00,7.25,7.25,7.2,7.25,173600.0,7.25,7.25,7.2,7.25,173600.0
2006-03-03 12:00:00,7.24,7.28,7.24,7.25,112800.0,7.24,7.28,7.24,7.25,112800.0
2006-03-03 12:30:00,7.25,7.25,7.17,7.2,114000.0,7.25,7.25,7.17,7.2,114000.0
2006-03-03 13:00:00,7.21,7.25,7.2,7.25,60000.0,7.21,7.25,7.2,7.25,60000.0
2006-03-03 13:30:00,7.25,7.26,7.21,7.22,86000.0,7.25,7.26,7.21,7.22,86000.0
2006-03-03 14:00:00,7.21,7.22,7.16,7.16,73600.0,7.21,7.22,7.16,7.16,73600.0
2006-03-03 14:30:00,7.17,7.2,7.16,7.17,60000.0,7.17,7.2,7.16,7.17,60000.0
2006-03-03 15:00:00,7.17,7.17,7.13,7.16,226800.0,7.17,7.17,7.13,7.16,226800.0
2006-03-03 15:30:00,7.16,7.16,7.1,7.13,238000.0,7.16,7.16,7.1,7.13,238000.0
2006-03-06 09:30:00,7.13,7.13,6.98,6.99,117200.0,7.13,7.13,6.98,6.99,117200.0
2006-03-06 10:00:00,6.99,7.05,6.99,7.04,100800.0,6.99,7.05,6.99,7.04,100800.0
2006-03-06 10:30:00,7.04,7.04,6.98,7.0,84400.0,7.04,7.04,6.98,7.0,84400.0
2006-03-06 11:00:00,7.01,7.01,6.97,6.98,54800.0,7.01,7.01,6.97,6.98,54800.0
2006-03-06 11:30:00,6.98,7.0,6.98,6.99,37600.0,6.98,7.0,6.98,6.99,37600.0
2006-03-06 12:00:00,6.99,7.0,6.96,6.99,39600.0,6.99,7.0,6.96,6.99,39600.0
2006-03-06 12:30:00,6.99,7.06,6.99,7.05,118400.0,6.99,7.06,6.99,7.05,118400.0
2006-03-06 13:00:00,7.04,7.05,7.01,7.02,34400.0,7.04,7.05,7.01,7.02,34400.0
2006-03-06 13:30:00,7.01,7.01,6.97,6.99,65600.0,7.01,7.01,6.97,6.99,65600.0
2006-03-06 14:00:00,6.99,6.99,6.96,6.99,81200.0,6.99,6.99,6.96,6.99,81200.0
2006-03-06 14:30:00,6.99,7.0,6.96,6.97,47600.0,6.99,7.0,6.96,6.97,47600.0
2006-03-06 15:00:00,6.96,6.98,6.96,6.97,63200.0,6.96,6.98,6.96,6.97,63200.0
2006-03-06 15:30:00,6.97,6.99,6.95,6.96,225200.0,6.97,6.99,6.95,6.96,225200.0
2006-03-07 09:30:00,6.89,7.0,6.88,7.0,228400.0,6.89,7.0,6.88,7.0,228400.0
2006-03-07 10:00:00,7.0,7.03,6.97,6.98,86800.0,7.0,7.03,6.97,6.98,86800.0
2006-03-07 10:30:00,7.0,7.05,6.96,7.04,63600.0,7.0,7.05,6.96,7.04,63600.0
2006-03-07 11:00:00,7.01,7.01,6.97,6.99,110000.0,7.01,7.01,6.97,6.99,110000.0
2006-03-07 11:30:00,6.99,6.99,6.95,6.96,91600.0,6.99,6.99,6.95,6.96,91600.0
2006-03-07 12:00:00,6.98,6.98,6.89,6.89,118400.0,6.98,6.98,6.89,6.89,118400.0
2006-03-07 12:30:00,6.9,6.96,6.88,6.93,178800.0,6.9,6.96,6.88,6.93,178800.0
2006-03-07 13:00:00,6.92,6.94,6.9,6.93,71200.0,6.92,6.94,6.9,6.93,71200.0
2006-03-07 13:30:00,6.94,6.97,6.93,6.95,20400.0,6.94,6.97,6.93,6.95,20400.0
2006-03-07 14:00:00,6.95,6.96,6.93,6.95,280400.0,6.95,6.96,6.93,6.95,280400.0
2006-03-07 14:30:00,6.95,6.98,6.94,6.98,205600.0,6.95,6.98,6.94,6.98,205600.0
2006-03-07 15:00:00,6.98,6.98,6.96,6.98,56000.0,6.98,6.98,6.96,6.98,56000.0
2006-03-07 15:30:00,6.98,6.99,6.95,6.95,206800.0,6.98,6.99,6.95,6.95,206800.0
2006-03-08 09:30:00,6.94,7.02,6.91,7.02,105600.0,6.94,7.02,6.91,7.02,105600.0
2006-03-08 10:00:00,7.02,7.03,6.99,7.0,62800.0,7.02,7.03,6.99,7.0,62800.0
2006-03-08 10:30:00,7.0,7.0,6.96,6.97,125200.0,7.0,7.0,6.96,6.97,125200.0
2006-03-08 11:00:00,6.97,6.98,6.96,6.97,98000.0,6.97,6.98,6.96,6.97,98000.0
2006-03-08 11:30:00,6.97,6.99,6.95,6.98,120000.0,6.97,6.99,6.95,6.98,120000.0
2006-03-08 12:00:00,6.98,7.02,6.98,7.02,64000.0,6.98,7.02,6.98,7.02,64000.0
2006-03-08 12:30:00,7.02,7.08,6.99,7.08,222800.0,7.02,7.08,6.99,7.08,222800.0
2006-03-08 13:00:00,7.08,7.08,7.01,7.03,88000.0,7.08,7.08,7.01,7.03,88000.0
2006-03-08 13:30:00,7.03,7.05,7.02,7.04,82000.0,7.03,7.05,7.02,7.04,82000.0
2006-03-08 14:00:00,7.04,7.08,7.04,7.06,97600.0,7.04,7.08,7.04,7.06,97600.0
2006-03-08 14:30:00,7.07,7.1,7.06,7.06,158000.0,7.07,7.1,7.06,7.06,158000.0
2006-03-08 15:00:00,7.07,7.08,7.04,7.08,144400.0,7.07,7.08,7.04,7.08,144400.0
2006-03-08 15:30:00,7.08,7.08,7.02,7.07,324400.0,7.08,7.08,7.02,7.07,324400.0
2006-03-09 09:30:00,7.06,7.13,6.96,7.09,409600.0,7.06,7.13,6.96,7.09,409600.0
2006-03-09 10:00:00,7.09,7.09,7.06,7.06,138000.0,7.09,7.09,7.06,7.06,138000.0
2006-03-09 10:30:00,7.06,7.07,7.04,7.07,91600.0,7.06,7.07,7.04,7.07,91600.0
2006-03-09 11:00:00,7.06,7.11,7.05,7.11,173600.0,7.06,7.11,7.05,7.11,173600.0
2006-03-09 11:30:00,7.11,7.12,7.06,7.08,102800.0,7.11,7.12,7.06,7.08,102800.0
2006-03-09 12:00:00,7.08,7.08,7.07,7.08,106400.0,7.08,7.08,7.07,7.08,106400.0
2006-03-09 12:30:00,7.08,7.13,7.07,7.09,210800.0,7.08,7.13,7.07,7.09,210800.0
2006-03-09 13:00:00,7.09,7.11,7.08,7.08,102800.0,7.09,7.11,7.08,7.08,102800.0
2006-03-09 13:30:00,7.08,7.08,7.06,7.08,144800.0,7.08,7.08,7.06,7.08,144800.0
2006-03-09 14:00:00,7.08,7.1,7.08,7.08,62000.0,7.08,7.1,7.08,7.08,62000.0
2006-03-09 14:30:00,7.08,7.09,7.08,7.09,144000.0,7.08,7.09,7.08,7.09,144000.0
2006-03-09 15:00:00,7.08,7.13,7.08,7.08,313600.0,7.08,7.13,7.08,7.08,313600.0
2006-03-09 15:30:00,7.09,7.09,7.06,7.07,266800.0,7.09,7.09,7.06,7.07,266800.0
2006-03-10 09:30:00,7.04,7.11,7.04,7.09,116800.0,7.04,7.11,7.04,7.09,116800.0
2006-03-10 10:00:00,7.11,7.16,7.11,7.16,59200.0,7.11,7.16,7.11,7.16,59200.0
2006-03-10 10:30:00,7.15,7.25,7.15,7.24,95600.0,7.15,7.25,7.15,7.24,95600.0
2006-03-10 11:00:00,7.24,7.27,7.21,7.26,209600.0,7.24,7.27,7.21,7.26,209600.0
2006-03-10 11:30:00,7.27,7.28,7.24,7.27,167200.0,7.27,7.28,7.24,7.27,167200.0
2006-03-10 12:00:00,7.27,7.3,7.27,7.29,144000.0,7.27,7.3,7.27,7.29,144000.0
2006-03-10 12:30:00,7.29,7.3,7.27,7.28,312000.0,7.29,7.3,7.27,7.28,312000.0
2006-03-10 13:00:00,7.27,7.3,7.27,7.29,181600.0,7.27,7.3,7.27,7.29,181600.0
2006-03-10 13:30:00,7.29,7.29,7.26,7.28,72400.0,7.29,7.29,7.26,7.28,72400.0
2006-03-10 14:00:00,7.29,7.29,7.27,7.27,51600.0,7.29,7.29,7.27,7.27,51600.0
2006-03-10 14:30:00,7.27,7.27,7.22,7.24,118800.0,7.27,7.27,7.22,7.24,118800.0
2006-03-10 15:00:00,7.24,7.25,7.2,7.2,278800.0,7.24,7.25,7.2,7.2,278800.0
2006-03-10 15:30:00,7.21,7.22,7.2,7.2,370800.0,7.21,7.22,7.2,7.2,370800.0
2006-03-13 09:30:00,7.25,7.31,7.14,7.18,180400.0,7.25,7.31,7.14,7.18,180400.0
2006-03-13 10:00:00,7.18,7.21,7.08,7.08,231600.0,7.18,7.21,7.08,7.08,231600.0
2006-03-13 10:30:00,7.11,7.19,7.09,7.16,229200.0,7.11,7.19,7.09,7.16,229200.0
2006-03-13 11:00:00,7.16,7.18,7.15,7.15,288400.0,7.16,7.18,7.15,7.15,288400.0
2006-03-13 11:30:00,7.15,7.16,7.13,7.15,99600.0,7.15,7.16,7.13,7.15,99600.0
2006-03-13 12:00:00,7.15,7.16,7.14,7.15,56400.0,7.15,7.16,7.14,7.15,56400.0
2006-03-13 12:30:00,7.15,7.16,7.14,7.15,60000.0,7.15,7.16,7.14,7.15,60000.0
2006-03-13 13:00:00,7.15,7.16,7.14,7.15,202800.0,7.15,7.16,7.14,7.15,202800.0
2006-03-13 13:30:00,7.16,7.17,7.14,7.14,186000.0,7.16,7.17,7.14,7.14,186000.0
2006-03-13 14:00:00,7.14,7.17,7.13,7.15,148800.0,7.14,7.17,7.13,7.15,148800.0
2006-03-13 14:30:00,7.15,7.15,7.08,7.11,221200.0,7.15,7.15,7.08,7.11,221200.0
2006-03-13 15:00:00,7.11,7.14,7.08,7.11,105600.0,7.11,7.14,7.08,7.11,105600.0
2006-03-13 15:30:00,7.11,7.14,7.1,7.14,1182800.0,7.11,7.14,7.1,7.14,1182800.0
2006-03-14 09:30:00,7.13,7.23,7.12,7.19,218800.0,7.13,7.23,7.12,7.19,218800.0
2006-03-14 10:00:00,7.19,7.19,7.15,7.16,56400.0,7.19,7.19,7.15,7.16,56400.0
2006-03-14 10:30:00,7.16,7.21,7.14,7.18,48400.0,7.16,7.21,7.14,7.18,48400.0
2006-03-14 11:00:00,7.18,7.21,7.17,7.21,66400.0,7.18,7.21,7.17,7.21,66400.0
2006-03-14 11:30:00,7.21,7.25,7.2,7.24,117600.0,7.21,7.25,7.2,7.24,117600.0
2006-03-14 12:00:00,7.25,7.25,7.23,7.24,101600.0,7.25,7.25,7.23,7.24,101600.0
2006-03-14 12:30:00,7.24,7.25,7.23,7.25,196400.0,7.24,7.25,7.23,7.25,196400.0
2006-03-14 13:00:00,7.25,7.28,7.23,7.27,151200.0,7.25,7.28,7.23,7.27,151200.0
2006-03-14 13:30:00,7.27,7.29,7.25,7.26,106400.0,7.27,7.29,7.25,7.26,106400.0
2006-03-14 14:00:00,7.26,7.28,7.24,7.27,163600.0,7.26,7.28,7.24,7.27,163600.0
2006-03-14 14:30:00,7.27,7.32,7.25,7.3,167600.0,7.27,7.32,7.25,7.3,167600.0
2006-03-14 15:00:00,7.3,7.3,7.23,7.25,332400.0,7.3,7.3,7.23,7.25,332400.0
2006-03-14 15:30:00,7.25,7.29,7.25,7.25,380400.0,7.25,7.29,7.25,7.25,380400.0
2006-03-15 09:30:00,7.25,7.33,7.22,7.29,195600.0,7.25,7.33,7.22,7.29,195600.0
2006-03-15 10:00:00,7.29,7.34,7.24,7.3,107600.0,7.29,7.34,7.24,7.3,107600.0
2006-03-15 10:30:00,7.29,7.36,7.27,7.27,90000.0,7.29,7.36,7.27,7.27,90000.0
2006-03-15 11:00:00,7.26,7.27,7.24,7.26,58000.0,7.26,7.27,7.24,7.26,58000.0
2006-03-15 11:30:00,7.26,7.28,7.26,7.26,59200.0,7.26,7.28,7.26,7.26,59200.0
2006-03-15 12:00:00,7.26,7.3,7.26,7.26,90000.0,7.26,7.3,7.26,7.26,90000.0
2006-03-15 12:30:00,7.26,7.27,7.26,7.26,79600.0,7.26,7.27,7.26,7.26,79600.0
2006-03-15 13:00:00,7.26,7.29,7.26,7.28,39200.0,7.26,7.29,7.26,7.28,39200.0
2006-03-15 13:30:00,7.29,7.31,7.28,7.29,37600.0,7.29,7.31,7.28,7.29,37600.0
2006-03-15 14:00:00,7.29,7.35,7.29,7.32,148400.0,7.29,7.35,7.29,7.32,148400.0
2006-03-15 14:30:00,7.32,7.35,7.27,7.28,81200.0,7.32,7.35,7.27,7.28,81200.0
2006-03-15 15:00:00,7.28,7.34,7.25,7.32,143600.0,7.28,7.34,7.25,7.32,143600.0
2006-03-15 15:30:00,7.32,7.34,7.3,7.33,165200.0,7.32,7.34,7.3,7.33,165200.0
2006-03-16 09:30:00,7.33,7.39,7.29,7.36,120000.0,7.33,7.39,7.29,7.36,120000.0
2006-03-16 10:00:00,7.35,7.43,7.35,7.4,84800.0,7.35,7.43,7.35,7.4,84800.0
2006-03-16 10:30:00,7.4,7.45,7.39,7.41,110000.0,7.4,7.45,7.39,7.41,110000.0
2006-03-16 11:00:00,7.42,7.43,7.38,7.4,77200.0,7.42,7.43,7.38,7.4,77200.0
2006-03-16 11:30:00,7.4,7.41,7.39,7.39,74400.0,7.4,7.41,7.39,7.39,74400.0
2006-03-16 12:00:00,7.39,7.43,7.38,7.43,202400.0,7.39,7.43,7.38,7.43,202400.0
2006-03-16 12:30:00,7.43,7.43,7.41,7.41,201200.0,7.43,7.43,7.41,7.41,201200.0
2006-03-16 13:00:00,7.41,7.42,7.38,7.4,124800.0,7.41,7.42,7.38,7.4,124800.0
2006-03-16 13:30:00,7.4,7.41,7.37,7.39,150400.0,7.4,7.41,7.37,7.39,150400.0
2006-03-16 14:00:00,7.39,7.42,7.38,7.4,117600.0,7.39,7.42,7.38,7.4,117600.0
2006-03-16 14:30:00,7.4,7.41,7.37,7.38,127200.0,7.4,7.41,7.37,7.38,127200.0
2006-03-16 15:00:00,7.38,7.39,7.32,7.34,306000.0,7.38,7.39,7.32,7.34,306000.0
2006-03-16 15:30:00,7.34,7.35,7.31,7.32,454800.0,7.34,7.35,7.31,7.32,454800.0
2006-03-17 09:30:00,7.35,7.41,7.33,7.4,832400.0,7.35,7.41,7.33,7.4,832400.0
2006-03-17 10:00:00,7.4,7.42,7.35,7.37,84800.0,7.4,7.42,7.35,7.37,84800.0
2006-03-17 10:30:00,7.36,7.42,7.34,7.39,148400.0,7.36,7.42,7.34,7.39,148400.0
2006-03-17 11:00:00,7.38,7.41,7.37,7.38,594000.0,7.38,7.41,7.37,7.38,594000.0
2006-03-17 11:30:00,7.38,7.4,7.37,7.39,136800.0,7.38,7.4,7.37,7.39,136800.0
2006-03-17 12:00:00,7.39,7.45,7.39,7.43,143200.0,7.39,7.45,7.39,7.43,143200.0
2006-03-17 12:30:00,7.43,7.45,7.39,7.42,39200.0,7.43,7.45,7.39,7.42,39200.0
2006-03-17 13:00:00,7.42,7.44,7.4,7.4,129600.0,7.42,7.44,7.4,7.4,129600.0
2006-03-17 13:30:00,7.4,7.41,7.38,7.38,319600.0,7.4,7.41,7.38,7.38,319600.0
2006-03-17 14:00:00,7.37,7.44,7.36,7.43,108000.0,7.37,7.44,7.36,7.43,108000.0
2006-03-17 14:30:00,7.43,7.51,7.43,7.5,318800.0,7.43,7.51,7.43,7.5,318800.0
2006-03-17 15:00:00,7.5,7.57,7.5,7.54,543600.0,7.5,7.57,7.5,7.54,543600.0
2006-03-17 15:30:00,7.54,7.54,6.9,7.1,3487600.0,7.54,7.54,6.9,7.1,3487600.0
2006-03-20 09:30:00,7.19,7.27,7.13,7.17,892400.0,7.19,7.27,7.13,7.17,892400.0
2006-03-20 10:00:00,7.15,7.18,7.11,7.12,316000.0,7.15,7.18,7.11,7.12,316000.0
2006-03-20 10:30:00,7.12,7.18,7.09,7.12,305200.0,7.12,7.18,7.09,7.12,305200.0
2006-03-20 11:00:00,7.11,7.11,7.07,7.08,237600.0,7.11,7.11,7.07,7.08,237600.0
2006-03-20 11:30:00,7.07,7.14,7.06,7.12,221200.0,7.07,7.14,7.06,7.12,221200.0
2006-03-20 12:00:00,7.12,7.19,7.12,7.13,171600.0,7.12,7.19,7.12,7.13,171600.0
2006-03-20 12:30:00,7.13,7.13,7.06,7.1,308800.0,7.13,7.13,7.06,7.1,308800.0
2006-03-20 13:00:00,7.1,7.1,7.06,7.06,98000.0,7.1,7.1,7.06,7.06,98000.0
2006-03-20 13:30:00,7.06,7.09,7.06,7.07,182400.0,7.06,7.09,7.06,7.07,182400.0
2006-03-20 14:00:00,7.07,7.11,7.07,7.08,138000.0,7.07,7.11,7.07,7.08,138000.0
2006-03-20 14:30:00,7.08,7.12,7.06,7.07,184400.0,7.08,7.12,7.06,7.07,184400.0
2006-03-20 15:00:00,7.07,7.14,7.07,7.13,333200.0,7.07,7.14,7.07,7.13,333200.0
2006-03-20 15:30:00,7.13,7.21,7.13,7.17,622000.0,7.13,7.21,7.13,7.17,622000.0
2006-03-21 09:30:00,7.17,7.24,7.09,7.12,119200.0,7.17,7.24,7.09,7.12,119200.0
2006-03-21 10:00:00,7.12,7.15,7.06,7.1,124000.0,7.12,7.15,7.06,7.1,124000.0
2006-03-21 10:30:00,7.1,7.22,7.08,7.14,130800.0,7.1,7.22,7.08,7.14,130800.0
2006-03-21 11:00:00,7.14,7.14,7.06,7.1,202400.0,7.14,7.14,7.06,7.1,202400.0
2006-03-21 11:30:00,7.1,7.2,7.09,7.15,92000.0,7.1,7.2,7.09,7.15,92000.0
2006-03-21 12:00:00,7.14,7.17,7.12,7.13,68000.0,7.14,7.17,7.12,7.13,68000.0
2006-03-21 12:30:00,7.12,7.14,7.11,7.12,210000.0,7.12,7.14,7.11,7.12,210000.0
2006-03-21 13:00:00,7.12,7.12,7.09,7.1,46400.0,7.12,7.12,7.09,7.1,46400.0
2006-03-21 13:30:00,7.1,7.12,7.06,7.08,207600.0,7.1,7.12,7.06,7.08,207600.0
2006-03-21 14:00:00,7.08,7.1,7.05,7.08,91200.0,7.08,7.1,7.05,7.08,91200.0
2006-03-21 14:30:00,7.08,7.08,7.03,7.04,110000.0,7.08,7.08,7.03,7.04,110000.0
2006-03-21 15:00:00,7.04,7.04,7.0,7.0,263600.0,7.04,7.04,7.0,7.0,263600.0
2006-03-21 15:30:00,7.0,7.05,6.96,7.03,305200.0,7.0,7.05,6.96,7.03,305200.0
2006-03-22 09:30:00,7.04,7.06,6.99,7.02,402400.0,7.04,7.06,6.99,7.02,402400.0
2006-03-22 10:00:00,7.03,7.09,7.03,7.08,268000.0,7.03,7.09,7.03,7.08,268000.0
2006-03-22 10:30:00,7.09,7.12,7.07,7.09,78000.0,7.09,7.12,7.07,7.09,78000.0
2006-03-22 11:00:00,7.1,7.12,7.09,7.09,67200.0,7.1,7.12,7.09,7.09,67200.0
2006-03-22 11:30:00,7.09,7.13,7.08,7.11,62800.0,7.09,7.13,7.08,7.11,62800.0
2006-03-22 12:00:00,7.11,7.17,7.11,7.13,41600.0,7.11,7.17,7.11,7.13,41600.0
2006-03-22 12:30:00,7.13,7.13,7.1,7.11,32400.0,7.13,7.13,7.1,7.11,32400.0
2006-03-22 13:00:00,7.1,7.13,7.08,7.11,46800.0,7.1,7.13,7.08,7.11,46800.0
2006-03-22 13:30:00,7.1,7.11,7.05,7.1,71200.0,7.1,7.11,7.05,7.1,71200.0
2006-03-22 14:00:00,7.09,7.11,7.05,7.1,42800.0,7.09,7.11,7.05,7.1,42800.0
2006-03-22 14:30:00,7.1,7.14,7.1,7.13,44400.0,7.1,7.14,7.1,7.13,44400.0
2006-03-22 15:00:00,7.13,7.15,7.11,7.15,58800.0,7.13,7.15,7.11,7.15,58800.0
2006-03-22 15:30:00,7.15,7.19,7.15,7.16,127200.0,7.15,7.19,7.15,7.16,127200.0
2006-03-23 09:30:00,7.19,7.22,7.11,7.13,70000.0,7.19,7.22,7.11,7.13,70000.0
2006-03-23 10:00:00,7.14,7.15,7.08,7.1,43200.0,7.14,7.15,7.08,7.1,43200.0
2006-03-23 10:30:00,7.11,7.13,7.07,7.11,24000.0,7.11,7.13,7.07,7.11,24000.0
2006-03-23 11:00:00,7.1,7.18,7.1,7.14,28400.0,7.1,7.18,7.1,7.14,28400.0
2006-03-23 11:30:00,7.13,7.16,7.13,7.13,28000.0,7.13,7.16,7.13,7.13,28000.0
2006-03-23 12:00:00,7.13,7.13,7.11,7.12,13600.0,7.13,7.13,7.11,7.12,13600.0
2006-03-23 12:30:00,7.13,7.18,7.13,7.16,26800.0,7.13,7.18,7.13,7.16,26800.0
2006-03-23 13:00:00,7.15,7.15,7.1,7.14,31200.0,7.15,7.15,7.1,7.14,31200.0
2006-03-23 13:30:00,7.14,7.14,7.09,7.11,82800.0,7.14,7.14,7.09,7.11,82800.0
2006-03-23 14:00:00,7.13,7.14,7.08,7.11,73200.0,7.13,7.14,7.08,7.11,73200.0
2006-03-23 14:30:00,7.11,7.14,7.1,7.12,109600.0,7.11,7.14,7.1,7.12,109600.0
2006-03-23 15:00:00,7.12,7.16,7.12,7.15,84000.0,7.12,7.16,7.12,7.15,84000.0
2006-03-23 15:30:00,7.15,7.17,7.11,7.15,106400.0,7.15,7.17,7.11,7.15,106400.0
2006-03-24 09:30:00,7.08,7.31,7.08,7.26,340000.0,7.08,7.31,7.08,7.26,340000.0
2006-03-24 10:00:00,7.26,7.34,7.24,7.27,153200.0,7.26,7.34,7.24,7.27,153200.0
2006-03-24 10:30:00,7.27,7.3,7.25,7.26,71200.0,7.27,7.3,7.25,7.26,71200.0
2006-03-24 11:00:00,7.26,7.26,7.21,7.24,77200.0,7.26,7.26,7.21,7.24,77200.0
2006-03-24 11:30:00,7.24,7.28,7.24,7.26,67200.0,7.24,7.28,7.24,7.26,67200.0
2006-03-24 12:00:00,7.26,7.28,7.25,7.27,46400.0,7.26,7.28,7.25,7.27,46400.0
2006-03-24 12:30:00,7.28,7.29,7.28,7.28,100400.0,7.28,7.29,7.28,7.28,100400.0
2006-03-24 13:00:00,7.28,7.28,7.25,7.25,180400.0,7.28,7.28,7.25,7.25,180400.0
2006-03-24 13:30:00,7.26,7.28,7.25,7.28,70000.0,7.26,7.28,7.25,7.28,70000.0
2006-03-24 14:00:00,7.27,7.3,7.27,7.29,79600.0,7.27,7.3,7.27,7.29,79600.0
2006-03-24 14:30:00,7.29,7.34,7.28,7.31,179200.0,7.29,7.34,7.28,7.31,179200.0
2006-03-24 15:00:00,7.3,7.35,7.27,7.27,114000.0,7.3,7.35,7.27,7.27,114000.0
2006-03-24 15:30:00,7.27,7.28,7.24,7.28,224400.0,7.27,7.28,7.24,7.28,224400.0
2006-03-27 09:30:00,7.26,7.28,7.25,7.26,68000.0,7.26,7.28,7.25,7.26,68000.0
2006-03-27 10:00:00,7.26,7.26,7.18,7.24,343200.0,7.26,7.26,7.18,7.24,343200.0
2006-03-27 10:30:00,7.23,7.23,7.2,7.2,56800.0,7.23,7.23,7.2,7.2,56800.0
2006-03-27 11:00:00,7.2,7.2,7.17,7.2,87600.0,7.2,7.2,7.17,7.2,87600.0
2006-03-27 11:30:00,7.2,7.23,7.19,7.23,54400.0,7.2,7.23,7.19,7.23,54400.0
2006-03-27 12:00:00,7.23,7.25,7.21,7.23,59200.0,7.23,7.25,7.21,7.23,59200.0
2006-03-27 12:30:00,7.23,7.28,7.23,7.26,62800.0,7.23,7.28,7.23,7.26,62800.0
2006-03-27 13:00:00,7.25,7.29,7.24,7.28,71600.0,7.25,7.29,7.24,7.28,71600.0
2006-03-27 13:30:00,7.27,7.29,7.26,7.27,47200.0,7.27,7.29,7.26,7.27,47200.0
2006-03-27 14:00:00,7.27,7.27,7.23,7.23,58000.0,7.27,7.27,7.23,7.23,58000.0
2006-03-27 14:30:00,7.23,7.28,7.23,7.28,88800.0,7.23,7.28,7.23,7.28,88800.0
2006-03-27 15:00:00,7.28,7.28,7.27,7.27,86000.0,7.28,7.28,7.27,7.27,86000.0
2006-03-27 15:30:00,7.27,7.27,7.24,7.26,142000.0,7.27,7.27,7.24,7.26,142000.0
2006-03-28 09:30:00,7.23,7.23,7.18,7.22,90400.0,7.23,7.23,7.18,7.22,90400.0
2006-03-28 10:00:00,7.24,7.28,7.23,7.23,58000.0,7.24,7.28,7.23,7.23,58000.0
2006-03-28 10:30:00,7.23,7.25,7.2,7.25,88000.0,7.23,7.25,7.2,7.25,88000.0
2006-03-28 11:00:00,7.24,7.25,7.23,7.24,24800.0,7.24,7.25,7.23,7.24,24800.0
2006-03-28 11:30:00,7.24,7.32,7.21,7.26,85600.0,7.24,7.32,7.21,7.26,85600.0
2006-03-28 12:00:00,7.26,7.29,7.23,7.24,68800.0,7.26,7.29,7.23,7.24,68800.0
2006-03-28 12:30:00,7.24,7.26,7.19,7.26,69600.0,7.24,7.26,7.19,7.26,69600.0
2006-03-28 13:00:00,7.26,7.27,7.25,7.26,62800.0,7.26,7.27,7.25,7.26,62800.0
2006-03-28 13:30:00,7.27,7.28,7.24,7.25,74800.0,7.27,7.28,7.24,7.25,74800.0
2006-03-28 14:00:00,7.25,7.26,7.15,7.15,44400.0,7.25,7.26,7.15,7.15,44400.0
2006-03-28 14:30:00,7.17,7.18,7.1,7.18,247600.0,7.17,7.18,7.1,7.18,247600.0
2006-03-28 15:00:00,7.18,7.18,7.12,7.17,159200.0,7.18,7.18,7.12,7.17,159200.0
2006-03-28 15:30:00,7.17,7.19,7.15,7.18,247200.0,7.17,7.19,7.15,7.18,247200.0
2006-03-29 09:30:00,7.31,7.31,7.07,7.08,77200.0,7.31,7.31,7.07,7.08,77200.0
2006-03-29 10:00:00,7.08,7.18,7.06,7.17,80000.0,7.08,7.18,7.06,7.17,80000.0
2006-03-29 10:30:00,7.17,7.18,7.15,7.18,53600.0,7.17,7.18,7.15,7.18,53600.0
2006-03-29 11:00:00,7.18,7.22,7.17,7.21,50000.0,7.18,7.22,7.17,7.21,50000.0
2006-03-29 11:30:00,7.21,7.25,7.18,7.18,51600.0,7.21,7.25,7.18,7.18,51600.0
2006-03-29 12:00:00,7.18,7.22,7.18,7.2,42000.0,7.18,7.22,7.18,7.2,42000.0
2006-03-29 12:30:00,7.21,7.23,7.17,7.2,20800.0,7.21,7.23,7.17,7.2,20800.0
2006-03-29 13:00:00,7.2,7.23,7.18,7.22,38800.0,7.2,7.23,7.18,7.22,38800.0
2006-03-29 13:30:00,7.23,7.23,7.2,7.2,19200.0,7.23,7.23,7.2,7.2,19200.0
2006-03-29 14:00:00,7.2,7.22,7.2,7.2,70400.0,7.2,7.22,7.2,7.2,70400.0
2006-03-29 14:30:00,7.2,7.24,7.18,7.23,156800.0,7.2,7.24,7.18,7.23,156800.0
2006-03-29 15:00:00,7.22,7.23,7.15,7.22,107200.0,7.22,7.23,7.15,7.22,107200.0
2006-03-29 15:30:00,7.22,7.22,7.17,7.2,195600.0,7.22,7.22,7.17,7.2,195600.0
2006-03-30 09:30:00,7.18,7.25,7.18,7.24,46000.0,7.18,7.25,7.18,7.24,46000.0
2006-03-30 10:00:00,7.25,7.32,7.23,7.23,42000.0,7.25,7.32,7.23,7.23,42000.0
2006-03-30 10:30:00,7.22,7.23,7.16,7.16,36400.0,7.22,7.23,7.16,7.16,36400.0
2006-03-30 11:00:00,7.15,7.18,7.12,7.18,48400.0,7.15,7.18,7.12,7.18,48400.0
2006-03-30 11:30:00,7.18,7.2,7.18,7.2,28800.0,7.18,7.2,7.18,7.2,28800.0
2006-03-30 12:00:00,7.19,7.23,7.18,7.18,29600.0,7.19,7.23,7.18,7.18,29600.0
2006-03-30 12:30:00,7.18,7.18,7.13,7.17,33600.0,7.18,7.18,7.13,7.17,33600.0
2006-03-30 13:00:00,7.16,7.17,7.13,7.17,32000.0,7.16,7.17,7.13,7.17,32000.0
2006-03-30 13:30:00,7.16,7.17,7.13,7.13,43600.0,7.16,7.17,7.13,7.13,43600.0
2006-03-30 14:00:00,7.13,7.15,7.08,7.11,100000.0,7.13,7.15,7.08,7.11,100000.0
2006-03-30 14:30:00,7.11,7.11,7.07,7.09,52800.0,7.11,7.11,7.07,7.09,52800.0
2006-03-30 15:00:00,7.09,7.15,7.09,7.13,80800.0,7.09,7.15,7.09,7.13,80800.0
2006-03-30 15:30:00,7.13,7.16,7.11,7.15,134000.0,7.13,7.16,7.11,7.15,134000.0
2006-03-31 09:30:00,7.19,7.21,7.12,7.12,117600.0,7.19,7.21,7.12,7.12,117600.0
2006-03-31 10:00:00,7.14,7.2,7.09,7.14,53600.0,7.14,7.2,7.09,7.14,53600.0
2006-03-31 10:30:00,7.13,7.15,7.11,7.14,26800.0,7.13,7.15,7.11,7.14,26800.0
2006-03-31 11:00:00,7.14,7.21,7.14,7.2,49200.0,7.14,7.21,7.14,7.2,49200.0
2006-03-31 11:30:00,7.2,7.2,7.13,7.14,40800.0,7.2,7.2,7.13,7.14,40800.0
2006-03-31 12:00:00,7.14,7.15,7.12,7.14,48000.0,7.14,7.15,7.12,7.14,48000.0
2006-03-31 12:30:00,7.14,7.2,7.11,7.19,177600.0,7.14,7.2,7.11,7.19,177600.0
2006-03-31 13:00:00,7.19,7.22,7.18,7.2,77600.0,7.19,7.22,7.18,7.2,77600.0
2006-03-31 13:30:00,7.19,7.21,7.16,7.18,90000.0,7.19,7.21,7.16,7.18,90000.0
2006-03-31 14:00:00,7.17,7.22,7.16,7.2,72400.0,7.17,7.22,7.16,7.2,72400.0
2006-03-31 14:30:00,7.2,7.3,7.2,7.26,173200.0,7.2,7.3,7.2,7.26,173200.0
2006-03-31 15:00:00,7.26,7.28,7.23,7.25,128800.0,7.26,7.28,7.23,7.25,128800.0
2006-03-31 15:30:00,7.25,7.28,7.24,7.28,307200.0,7.25,7.28,7.24,7.28,307200.0
2006-04-03 09:30:00,7.25,7.26,7.1,7.22,224800.0,7.25,7.26,7.1,7.22,224800.0
2006-04-03 10:00:00,7.22,7.25,7.17,7.24,174800.0,7.22,7.25,7.17,7.24,174800.0
2006-04-03 10:30:00,7.24,7.25,7.22,7.23,102000.0,7.24,7.25,7.22,7.23,102000.0
2006-04-03 11:00:00,7.23,7.23,7.19,7.2,133200.0,7.23,7.23,7.19,7.2,133200.0
2006-04-03 11:30:00,7.2,7.21,7.18,7.19,80800.0,7.2,7.21,7.18,7.19,80800.0
2006-04-03 12:00:00,7.19,7.22,7.18,7.2,53200.0,7.19,7.22,7.18,7.2,53200.0
2006-04-03 12:30:00,7.2,7.2,7.17,7.18,48000.0,7.2,7.2,7.17,7.18,48000.0
2006-04-03 13:00:00,7.18,7.23,7.17,7.22,187200.0,7.18,7.23,7.17,7.22,187200.0
2006-04-03 13:30:00,7.24,7.25,7.21,7.24,151200.0,7.24,7.25,7.21,7.24,151200.0
2006-04-03 14:00:00,7.23,7.23,7.17,7.2,172400.0,7.23,7.23,7.17,7.2,172400.0
2006-04-03 14:30:00,7.19,7.2,7.15,7.15,148000.0,7.19,7.2,7.15,7.15,148000.0
2006-04-03 15:00:00,7.15,7.2,7.15,7.18,168000.0,7.15,7.2,7.15,7.18,168000.0
2006-04-03 15:30:00,7.19,7.21,7.18,7.19,342000.0,7.19,7.21,7.18,7.19,342000.0
2006-04-04 09:30:00,7.22,7.22,7.12,7.13,161200.0,7.22,7.22,7.12,7.13,161200.0
2006-04-04 10:00:00,7.13,7.21,7.12,7.19,148400.0,7.13,7.21,7.12,7.19,148400.0
2006-04-04 10:30:00,7.18,7.18,7.12,7.14,68000.0,7.18,7.18,7.12,7.14,68000.0
2006-04-04 11:00:00,7.14,7.2,7.14,7.19,88000.0,7.14,7.2,7.14,7.19,88000.0
2006-04-04 11:30:00,7.19,7.25,7.18,7.18,83600.0,7.19,7.25,7.18,7.18,83600.0
2006-04-04 12:00:00,7.18,7.28,7.18,7.22,67600.0,7.18,7.28,7.18,7.22,67600.0
2006-04-04 12:30:00,7.23,7.26,7.19,7.26,59600.0,7.23,7.26,7.19,7.26,59600.0
2006-04-04 13:00:00,7.26,7.28,7.24,7.25,39600.0,7.26,7.28,7.24,7.25,39600.0
2006-04-04 13:30:00,7.25,7.27,7.25,7.26,35600.0,7.25,7.27,7.25,7.26,35600.0
2006-04-04 14:00:00,7.26,7.26,7.23,7.24,153600.0,7.26,7.26,7.23,7.24,153600.0
2006-04-04 14:30:00,7.23,7.27,7.2,7.25,108800.0,7.23,7.27,7.2,7.25,108800.0
2006-04-04 15:00:00,7.24,7.28,7.24,7.25,122400.0,7.24,7.28,7.24,7.25,122400.0
2006-04-04 15:30:00,7.25,7.31,7.23,7.28,212000.0,7.25,7.31,7.23,7.28,212000.0
2006-04-05 09:30:00,7.31,7.33,7.26,7.28,36000.0,7.31,7.33,7.26,7.28,36000.0
2006-04-05 10:00:00,7.28,7.29,7.25,7.26,47600.0,7.28,7.29,7.25,7.26,47600.0
2006-04-05 10:30:00,7.26,7.28,7.23,7.28,108400.0,7.26,7.28,7.23,7.28,108400.0
2006-04-05 11:00:00,7.28,7.28,7.22,7.25,61200.0,7.28,7.28,7.22,7.25,61200.0
2006-04-05 11:30:00,7.23,7.25,7.2,7.25,70800.0,7.23,7.25,7.2,7.25,70800.0
2006-04-05 12:00:00,7.23,7.23,7.22,7.23,66000.0,7.23,7.23,7.22,7.23,66000.0
2006-04-05 12:30:00,7.23,7.26,7.23,7.26,119200.0,7.23,7.26,7.23,7.26,119200.0
2006-04-05 13:00:00,7.26,7.27,7.23,7.23,51600.0,7.26,7.27,7.23,7.23,51600.0
2006-04-05 13:30:00,7.23,7.26,7.22,7.25,50400.0,7.23,7.26,7.22,7.25,50400.0
2006-04-05 14:00:00,7.25,7.27,7.24,7.26,41600.0,7.25,7.27,7.24,7.26,41600.0
2006-04-05 14:30:00,7.26,7.26,7.22,7.23,432800.0,7.26,7.26,7.22,7.23,432800.0
2006-04-05 15:00:00,7.23,7.25,7.21,7.25,42400.0,7.23,7.25,7.21,7.25,42400.0
2006-04-05 15:30:00,7.25,7.25,7.22,7.25,302800.0,7.25,7.25,7.22,7.25,302800.0
2006-04-06 09:30:00,7.25,7.26,7.18,7.23,88000.0,7.25,7.26,7.18,7.23,88000.0
2006-04-06 10:00:00,7.24,7.24,7.18,7.18,50800.0,7.24,7.24,7.18,7.18,50800.0
2006-04-06 10:30:00,7.18,7.21,7.16,7.19,199200.0,7.18,7.21,7.16,7.19,199200.0
2006-04-06 11:00:00,7.19,7.2,7.18,7.18,62400.0,7.19,7.2,7.18,7.18,62400.0
2006-04-06 11:30:00,7.18,7.18,7.15,7.15,91200.0,7.18,7.18,7.15,7.15,91200.0
2006-04-06 12:00:00,7.16,7.17,7.13,7.16,182800.0,7.16,7.17,7.13,7.16,182800.0
2006-04-06 12:30:00,7.16,7.17,7.14,7.16,162800.0,7.16,7.17,7.14,7.16,162800.0
2006-04-06 13:00:00,7.16,7.18,7.15,7.17,153600.0,7.16,7.18,7.15,7.17,153600.0
2006-04-06 13:30:00,7.17,7.18,7.16,7.17,117600.0,7.17,7.18,7.16,7.17,117600.0
2006-04-06 14:00:00,7.18,7.19,7.16,7.18,292000.0,7.18,7.19,7.16,7.18,292000.0
2006-04-06 14:30:00,7.18,7.19,7.17,7.18,85600.0,7.18,7.19,7.17,7.18,85600.0
2006-04-06 15:00:00,7.19,7.2,7.18,7.18,162800.0,7.19,7.2,7.18,7.18,162800.0
2006-04-06 15:30:00,7.18,7.19,7.15,7.18,516400.0,7.18,7.19,7.15,7.18,516400.0
2006-04-07 09:30:00,7.16,7.25,7.14,7.14,180800.0,7.16,7.25,7.14,7.14,180800.0
2006-04-07 10:00:00,7.14,7.17,7.13,7.14,140400.0,7.14,7.17,7.13,7.14,140400.0
2006-04-07 10:30:00,7.15,7.16,7.13,7.13,304800.0,7.15,7.16,7.13,7.13,304800.0
2006-04-07 11:00:00,7.12,7.16,7.12,7.13,83600.0,7.12,7.16,7.12,7.13,83600.0
2006-04-07 11:30:00,7.13,7.14,7.12,7.13,167600.0,7.13,7.14,7.12,7.13,167600.0
2006-04-07 12:00:00,7.12,7.16,7.12,7.15,99200.0,7.12,7.16,7.12,7.15,99200.0
2006-04-07 12:30:00,7.14,7.14,7.11,7.11,222800.0,7.14,7.14,7.11,7.11,222800.0
2006-04-07 13:00:00,7.11,7.13,7.11,7.12,115600.0,7.11,7.13,7.11,7.12,115600.0
2006-04-07 13:30:00,7.12,7.13,7.1,7.1,166400.0,7.12,7.13,7.1,7.1,166400.0
2006-04-07 14:00:00,7.09,7.13,7.08,7.08,66000.0,7.09,7.13,7.08,7.08,66000.0
2006-04-07 14:30:00,7.08,7.1,7.07,7.08,62000.0,7.08,7.1,7.07,7.08,62000.0
2006-04-07 15:00:00,7.08,7.1,7.08,7.1,118800.0,7.08,7.1,7.08,7.1,118800.0
2006-04-07 15:30:00,7.1,7.12,7.1,7.11,328800.0,7.1,7.12,7.1,7.11,328800.0
2006-04-10 09:30:00,7.12,7.17,7.1,7.13,128000.0,7.12,7.17,7.1,7.13,128000.0
2006-04-10 10:00:00,7.12,7.18,7.11,7.16,282800.0,7.12,7.18,7.11,7.16,282800.0
2006-04-10 10:30:00,7.16,7.16,7.1,7.13,229200.0,7.16,7.16,7.1,7.13,229200.0
2006-04-10 11:00:00,7.13,7.15,7.11,7.15,166400.0,7.13,7.15,7.11,7.15,166400.0
2006-04-10 11:30:00,7.15,7.16,7.13,7.15,40400.0,7.15,7.16,7.13,7.15,40400.0
2006-04-10 12:00:00,7.15,7.2,7.15,7.17,61600.0,7.15,7.2,7.15,7.17,61600.0
2006-04-10 12:30:00,7.17,7.17,7.14,7.15,34000.0,7.17,7.17,7.14,7.15,34000.0
2006-04-10 13:00:00,7.14,7.15,7.07,7.07,52000.0,7.14,7.15,7.07,7.07,52000.0
2006-04-10 13:30:00,7.07,7.11,7.06,7.07,170400.0,7.07,7.11,7.06,7.07,170400.0
2006-04-10 14:00:00,7.07,7.09,7.04,7.08,169200.0,7.07,7.09,7.04,7.08,169200.0
2006-04-10 14:30:00,7.08,7.09,7.07,7.07,65600.0,7.08,7.09,7.07,7.07,65600.0
2006-04-10 15:00:00,7.07,7.11,7.06,7.09,109200.0,7.07,7.11,7.06,7.09,109200.0
2006-04-10 15:30:00,7.09,7.15,7.09,7.14,196000.0,7.09,7.15,7.09,7.14,196000.0
2006-04-11 09:30:00,7.14,7.16,7.03,7.05,134000.0,7.14,7.16,7.03,7.05,134000.0
2006-04-11 10:00:00,7.05,7.07,7.02,7.05,66400.0,7.05,7.07,7.02,7.05,66400.0
2006-04-11 10:30:00,7.06,7.06,7.01,7.02,260400.0,7.06,7.06,7.01,7.02,260400.0
2006-04-11 11:00:00,7.02,7.04,7.02,7.03,48000.0,7.02,7.04,7.02,7.03,48000.0
2006-04-11 11:30:00,7.02,7.02,7.0,7.01,35600.0,7.02,7.02,7.0,7.01,35600.0
2006-04-11 12:00:00,7.02,7.02,7.0,7.02,110800.0,7.02,7.02,7.0,7.02,110800.0
2006-04-11 12:30:00,7.02,7.03,7.0,7.01,83600.0,7.02,7.03,7.0,7.01,83600.0
2006-04-11 13:00:00,7.0,7.03,7.0,7.02,112800.0,7.0,7.03,7.0,7.02,112800.0
2006-04-11 13:30:00,7.02,7.02,7.0,7.02,60400.0,7.02,7.02,7.0,7.02,60400.0
2006-04-11 14:00:00,7.02,7.03,7.02,7.03,53600.0,7.02,7.03,7.02,7.03,53600.0
2006-04-11 14:30:00,7.03,7.05,7.03,7.04,70800.0,7.03,7.05,7.03,7.04,70800.0
2006-04-11 15:00:00,7.04,7.04,7.04,7.04,58800.0,7.04,7.04,7.04,7.04,58800.0
2006-04-11 15:30:00,7.04,7.07,7.04,7.06,202400.0,7.04,7.07,7.04,7.06,202400.0
2006-04-12 09:30:00,7.07,7.18,7.07,7.18,67600.0,7.07,7.18,7.07,7.18,67600.0
2006-04-12 10:00:00,7.19,7.19,7.14,7.14,78400.0,7.19,7.19,7.14,7.14,78400.0
2006-04-12 10:30:00,7.13,7.25,7.13,7.24,1208400.0,7.13,7.25,7.13,7.24,1208400.0
2006-04-12 11:00:00,7.25,7.33,7.23,7.33,133600.0,7.25,7.33,7.23,7.33,133600.0
2006-04-12 11:30:00,7.33,7.33,7.25,7.26,59200.0,7.33,7.33,7.25,7.26,59200.0
2006-04-12 12:00:00,7.26,7.27,7.24,7.24,102800.0,7.26,7.27,7.24,7.24,102800.0
2006-04-12 12:30:00,7.24,7.26,7.23,7.24,138000.0,7.24,7.26,7.23,7.24,138000.0
2006-04-12 13:00:00,7.24,7.25,7.18,7.18,200000.0,7.24,7.25,7.18,7.18,200000.0
2006-04-12 13:30:00,7.18,7.18,7.16,7.17,23600.0,7.18,7.18,7.16,7.17,23600.0
2006-04-12 14:00:00,7.16,7.18,7.16,7.16,30000.0,7.16,7.18,7.16,7.16,30000.0
2006-04-12 14:30:00,7.16,7.2,7.16,7.2,103600.0,7.16,7.2,7.16,7.2,103600.0
2006-04-12 15:00:00,7.2,7.22,7.19,7.19,82800.0,7.2,7.22,7.19,7.19,82800.0
2006-04-12 15:30:00,7.19,7.22,7.18,7.22,188000.0,7.19,7.22,7.18,7.22,188000.0
2006-04-13 09:30:00,7.22,7.22,7.15,7.17,41200.0,7.22,7.22,7.15,7.17,41200.0
2006-04-13 10:00:00,7.17,7.21,7.17,7.17,41600.0,7.17,7.21,7.17,7.17,41600.0
2006-04-13 10:30:00,7.17,7.21,7.17,7.21,52000.0,7.17,7.21,7.17,7.21,52000.0
2006-04-13 11:00:00,7.21,7.23,7.18,7.22,42400.0,7.21,7.23,7.18,7.22,42400.0
2006-04-13 11:30:00,7.21,7.23,7.2,7.23,31200.0,7.21,7.23,7.2,7.23,31200.0
2006-04-13 12:00:00,7.23,7.24,7.2,7.2,39200.0,7.23,7.24,7.2,7.2,39200.0
2006-04-13 12:30:00,7.21,7.24,7.21,7.22,10800.0,7.21,7.24,7.21,7.22,10800.0
2006-04-13 13:00:00,7.22,7.24,7.18,7.24,33600.0,7.22,7.24,7.18,7.24,33600.0
2006-04-13 13:30:00,7.24,7.25,7.22,7.24,38000.0,7.24,7.25,7.22,7.24,38000.0
2006-04-13 14:00:00,7.24,7.24,7.21,7.21,66800.0,7.24,7.24,7.21,7.21,66800.0
2006-04-13 14:30:00,7.21,7.24,7.19,7.24,102000.0,7.21,7.24,7.19,7.24,102000.0
2006-04-13 15:00:00,7.24,7.24,7.2,7.22,93200.0,7.24,7.24,7.2,7.22,93200.0
2006-04-13 15:30:00,7.21,7.23,7.21,7.21,65200.0,7.21,7.23,7.21,7.21,65200.0
2006-04-17 09:30:00,7.21,7.22,7.15,7.18,58400.0,7.21,7.22,7.15,7.18,58400.0
2006-04-17 10:00:00,7.17,7.19,7.14,7.18,46800.0,7.17,7.19,7.14,7.18,46800.0
2006-04-17 10:30:00,7.17,7.17,7.13,7.15,26400.0,7.17,7.17,7.13,7.15,26400.0
2006-04-17 11:00:00,7.14,7.18,7.14,7.15,34400.0,7.14,7.18,7.14,7.15,34400.0
2006-04-17 11:30:00,7.15,7.15,7.13,7.13,33600.0,7.15,7.15,7.13,7.13,33600.0
2006-04-17 12:00:00,7.13,7.13,7.05,7.05,108000.0,7.13,7.13,7.05,7.05,108000.0
2006-04-17 12:30:00,7.05,7.06,7.0,7.02,196000.0,7.05,7.06,7.0,7.02,196000.0
2006-04-17 13:00:00,7.02,7.14,7.01,7.1,175200.0,7.02,7.14,7.01,7.1,175200.0
2006-04-17 13:30:00,7.1,7.1,7.02,7.05,84400.0,7.1,7.1,7.02,7.05,84400.0
2006-04-17 14:00:00,7.05,7.06,7.04,7.05,46800.0,7.05,7.06,7.04,7.05,46800.0
2006-04-17 14:30:00,7.06,7.09,7.06,7.07,64800.0,7.06,7.09,7.06,7.07,64800.0
2006-04-17 15:00:00,7.06,7.09,7.06,7.07,64000.0,7.06,7.09,7.06,7.07,64000.0
2006-04-17 15:30:00,7.07,7.15,7.07,7.11,268000.0,7.07,7.15,7.07,7.11,268000.0
2006-04-18 09:30:00,7.17,7.23,7.15,7.2,100800.0,7.17,7.23,7.15,7.2,100800.0
2006-04-18 10:00:00,7.21,7.21,7.15,7.17,45200.0,7.21,7.21,7.15,7.17,45200.0
2006-04-18 10:30:00,7.15,7.17,7.05,7.07,78800.0,7.15,7.17,7.05,7.07,78800.0
2006-04-18 11:00:00,7.07,7.11,7.07,7.1,56400.0,7.07,7.11,7.07,7.1,56400.0
2006-04-18 11:30:00,7.1,7.13,7.09,7.11,95200.0,7.1,7.13,7.09,7.11,95200.0
2006-04-18 12:00:00,7.11,7.13,7.1,7.11,46800.0,7.11,7.13,7.1,7.11,46800.0
2006-04-18 12:30:00,7.11,7.13,7.1,7.11,453200.0,7.11,7.13,7.1,7.11,453200.0
2006-04-18 13:00:00,7.11,7.13,7.1,7.11,462000.0,7.11,7.13,7.1,7.11,462000.0
2006-04-18 13:30:00,7.11,7.13,7.09,7.12,1064800.0,7.11,7.13,7.09,7.12,1064800.0
2006-04-18 14:00:00,7.11,7.19,7.11,7.17,58800.0,7.11,7.19,7.11,7.17,58800.0
2006-04-18 14:30:00,7.18,7.23,7.18,7.23,68800.0,7.18,7.23,7.18,7.23,68800.0
2006-04-18 15:00:00,7.22,7.3,7.22,7.24,119600.0,7.22,7.3,7.22,7.24,119600.0
2006-04-18 15:30:00,7.24,7.29,7.24,7.25,118400.0,7.24,7.29,7.24,7.25,118400.0
2006-04-19 09:30:00,7.24,7.35,7.24,7.35,95600.0,7.24,7.35,7.24,7.35,95600.0
2006-04-19 10:00:00,7.35,7.4,7.25,7.25,96000.0,7.35,7.4,7.25,7.25,96000.0
2006-04-19 10:30:00,7.25,7.3,7.23,7.29,177600.0,7.25,7.3,7.23,7.29,177600.0
2006-04-19 11:00:00,7.29,7.33,7.18,7.18,116400.0,7.29,7.33,7.18,7.18,116400.0
2006-04-19 11:30:00,7.18,7.25,7.18,7.25,104000.0,7.18,7.25,7.18,7.25,104000.0
2006-04-19 12:00:00,7.24,7.28,7.23,7.27,234400.0,7.24,7.28,7.23,7.27,234400.0
2006-04-19 12:30:00,7.28,7.28,7.21,7.21,49600.0,7.28,7.28,7.21,7.21,49600.0
2006-04-19 13:00:00,7.22,7.25,7.21,7.24,108800.0,7.22,7.25,7.21,7.24,108800.0
2006-04-19 13:30:00,7.24,7.28,7.23,7.27,37200.0,7.24,7.28,7.23,7.27,37200.0
2006-04-19 14:00:00,7.27,7.27,7.22,7.27,41200.0,7.27,7.27,7.22,7.27,41200.0
2006-04-19 14:30:00,7.27,7.28,7.24,7.25,48000.0,7.27,7.28,7.24,7.25,48000.0
2006-04-19 15:00:00,7.26,7.26,7.25,7.25,52000.0,7.26,7.26,7.25,7.25,52000.0
2006-04-19 15:30:00,7.25,7.26,7.25,7.25,72800.0,7.25,7.26,7.25,7.25,72800.0
2006-04-20 09:30:00,7.26,7.26,7.16,7.24,87200.0,7.26,7.26,7.16,7.24,87200.0
2006-04-20 10:00:00,7.24,7.24,7.2,7.2,93200.0,7.24,7.24,7.2,7.2,93200.0
2006-04-20 10:30:00,7.2,7.23,7.13,7.16,174400.0,7.2,7.23,7.13,7.16,174400.0
2006-04-20 11:00:00,7.16,7.2,7.12,7.19,183600.0,7.16,7.2,7.12,7.19,183600.0
2006-04-20 11:30:00,7.19,7.19,7.13,7.13,50000.0,7.19,7.19,7.13,7.13,50000.0
2006-04-20 12:00:00,7.13,7.16,7.13,7.13,49600.0,7.13,7.16,7.13,7.13,49600.0
2006-04-20 12:30:00,7.13,7.16,7.12,7.15,38400.0,7.13,7.16,7.12,7.15,38400.0
2006-04-20 13:00:00,7.15,7.16,7.11,7.12,74400.0,7.15,7.16,7.11,7.12,74400.0
2006-04-20 13:30:00,7.13,7.19,7.12,7.17,57600.0,7.13,7.19,7.12,7.17,57600.0
2006-04-20 14:00:00,7.17,7.19,7.15,7.19,40800.0,7.17,7.19,7.15,7.19,40800.0
2006-04-20 14:30:00,7.19,7.22,7.19,7.22,42400.0,7.19,7.22,7.19,7.22,42400.0
2006-04-20 15:00:00,7.21,7.26,7.21,7.25,85200.0,7.21,7.26,7.21,7.25,85200.0
2006-04-20 15:30:00,7.25,7.25,7.22,7.22,94000.0,7.25,7.25,7.22,7.22,94000.0
2006-04-21 09:30:00,7.3,7.3,7.2,7.2,174400.0,7.3,7.3,7.2,7.2,174400.0
2006-04-21 10:00:00,7.2,7.21,7.15,7.16,62800.0,7.2,7.21,7.15,7.16,62800.0
2006-04-21 10:30:00,7.16,7.2,7.16,7.19,100400.0,7.16,7.2,7.16,7.19,100400.0
2006-04-21 11:00:00,7.2,7.23,7.09,7.15,169600.0,7.2,7.23,7.09,7.15,169600.0
2006-04-21 11:30:00,7.16,7.2,7.15,7.19,88400.0,7.16,7.2,7.15,7.19,88400.0
2006-04-21 12:00:00,7.19,7.19,7.15,7.17,38000.0,7.19,7.19,7.15,7.17,38000.0
2006-04-21 12:30:00,7.17,7.2,7.17,7.19,18000.0,7.17,7.2,7.17,7.19,18000.0
2006-04-21 13:00:00,7.19,7.19,7.14,7.14,43600.0,7.19,7.19,7.14,7.14,43600.0
2006-04-21 13:30:00,7.14,7.14,7.12,7.12,50400.0,7.14,7.14,7.12,7.12,50400.0
2006-04-21 14:00:00,7.13,7.13,7.02,7.02,240800.0,7.13,7.13,7.02,7.02,240800.0
2006-04-21 14:30:00,7.02,7.05,6.94,7.05,291600.0,7.02,7.05,6.94,7.05,291600.0
2006-04-21 15:00:00,7.05,7.05,6.99,7.0,206000.0,7.05,7.05,6.99,7.0,206000.0
2006-04-21 15:30:00,7.0,7.09,7.0,7.08,307200.0,7.0,7.09,7.0,7.08,307200.0
2006-04-24 09:30:00,7.07,7.07,6.92,6.99,193600.0,7.07,7.07,6.92,6.99,193600.0
2006-04-24 10:00:00,6.98,7.0,6.97,6.97,111600.0,6.98,7.0,6.97,6.97,111600.0
2006-04-24 10:30:00,6.98,7.03,6.97,7.0,91200.0,6.98,7.03,6.97,7.0,91200.0
2006-04-24 11:00:00,6.99,7.06,6.99,7.05,64800.0,6.99,7.06,6.99,7.05,64800.0
2006-04-24 11:30:00,7.05,7.06,7.04,7.06,70800.0,7.05,7.06,7.04,7.06,70800.0
2006-04-24 12:00:00,7.06,7.09,7.03,7.03,108400.0,7.06,7.09,7.03,7.03,108400.0
2006-04-24 12:30:00,7.03,7.05,7.01,7.03,36400.0,7.03,7.05,7.01,7.03,36400.0
2006-04-24 13:00:00,7.02,7.04,6.92,6.98,193600.0,7.02,7.04,6.92,6.98,193600.0
2006-04-24 13:30:00,6.97,7.02,6.96,6.99,84800.0,6.97,7.02,6.96,6.99,84800.0
2006-04-24 14:00:00,6.99,7.03,6.99,7.0,104000.0,6.99,7.03,6.99,7.0,104000.0
2006-04-24 14:30:00,7.0,7.02,6.96,6.98,227200.0,7.0,7.02,6.96,6.98,227200.0
2006-04-24 15:00:00,6.98,7.01,6.96,7.0,290800.0,6.98,7.01,6.96,7.0,290800.0
2006-04-24 15:30:00,7.0,7.03,6.95,7.0,358000.0,7.0,7.03,6.95,7.0,358000.0
2006-04-25 09:30:00,6.75,6.75,6.31,6.52,1603600.0,6.75,6.75,6.31,6.52,1603600.0
2006-04-25 10:00:00,6.49,6.73,6.48,6.72,1799600.0,6.49,6.73,6.48,6.72,1799600.0
2006-04-25 10:30:00,6.72,6.88,6.71,6.75,1093600.0,6.72,6.88,6.71,6.75,1093600.0
2006-04-25 11:00:00,6.74,6.76,6.69,6.71,589200.0,6.74,6.76,6.69,6.71,589200.0
2006-04-25 11:30:00,6.72,6.72,6.68,6.71,312800.0,6.72,6.72,6.68,6.71,312800.0
2006-04-25 12:00:00,6.7,6.75,6.68,6.74,194800.0,6.7,6.75,6.68,6.74,194800.0
2006-04-25 12:30:00,6.74,6.88,6.73,6.79,381200.0,6.74,6.88,6.73,6.79,381200.0
2006-04-25 13:00:00,6.79,6.79,6.73,6.75,159600.0,6.79,6.79,6.73,6.75,159600.0
2006-04-25 13:30:00,6.75,6.77,6.75,6.76,85200.0,6.75,6.77,6.75,6.76,85200.0
2006-04-25 14:00:00,6.75,6.91,6.75,6.88,106400.0,6.75,6.91,6.75,6.88,106400.0
2006-04-25 14:30:00,6.88,6.88,6.73,6.77,319200.0,6.88,6.88,6.73,6.77,319200.0
2006-04-25 15:00:00,6.77,6.77,6.7,6.73,1081600.0,6.77,6.77,6.7,6.73,1081600.0
2006-04-25 15:30:00,6.73,6.74,6.66,6.69,754000.0,6.73,6.74,6.66,6.69,754000.0
2006-04-26 09:30:00,6.65,6.67,6.57,6.58,254400.0,6.65,6.67,6.57,6.58,254400.0
2006-04-26 10:00:00,6.58,6.61,6.54,6.58,350400.0,6.58,6.61,6.54,6.58,350400.0
2006-04-26 10:30:00,6.58,6.6,6.53,6.56,920800.0,6.58,6.6,6.53,6.56,920800.0
2006-04-26 11:00:00,6.54,6.54,6.46,6.5,267200.0,6.54,6.54,6.46,6.5,267200.0
2006-04-26 11:30:00,6.5,6.5,6.33,6.4,492000.0,6.5,6.5,6.33,6.4,492000.0
2006-04-26 12:00:00,6.39,6.46,6.35,6.37,502800.0,6.39,6.46,6.35,6.37,502800.0
2006-04-26 12:30:00,6.37,6.4,6.32,6.34,365200.0,6.37,6.4,6.32,6.34,365200.0
2006-04-26 13:00:00,6.34,6.35,6.31,6.32,242400.0,6.34,6.35,6.31,6.32,242400.0
2006-04-26 13:30:00,6.31,6.38,6.27,6.37,319200.0,6.31,6.38,6.27,6.37,319200.0
2006-04-26 14:00:00,6.37,6.37,6.28,6.35,283600.0,6.37,6.37,6.28,6.35,283600.0
2006-04-26 14:30:00,6.35,6.36,6.29,6.32,405200.0,6.35,6.36,6.29,6.32,405200.0
2006-04-26 15:00:00,6.32,6.34,6.29,6.33,572800.0,6.32,6.34,6.29,6.33,572800.0
2006-04-26 15:30:00,6.33,6.37,6.29,6.33,1037600.0,6.33,6.37,6.29,6.33,1037600.0
2006-04-27 09:30:00,6.26,6.26,6.2,6.23,483600.0,6.26,6.26,6.2,6.23,483600.0
2006-04-27 10:00:00,6.22,6.37,6.22,6.29,896400.0,6.22,6.37,6.22,6.29,896400.0
2006-04-27 10:30:00,6.27,6.27,6.19,6.21,335200.0,6.27,6.27,6.19,6.21,335200.0
2006-04-27 11:00:00,6.19,6.26,6.19,6.22,378400.0,6.19,6.26,6.19,6.22,378400.0
2006-04-27 11:30:00,6.22,6.22,6.08,6.11,338800.0,6.22,6.22,6.08,6.11,338800.0
2006-04-27 12:00:00,6.11,6.15,6.05,6.06,956400.0,6.11,6.15,6.05,6.06,956400.0
2006-04-27 12:30:00,6.06,6.1,6.03,6.05,452000.0,6.06,6.1,6.03,6.05,452000.0
2006-04-27 13:00:00,6.05,6.09,6.03,6.08,695200.0,6.05,6.09,6.03,6.08,695200.0
2006-04-27 13:30:00,6.08,6.15,6.06,6.12,528000.0,6.08,6.15,6.06,6.12,528000.0
2006-04-27 14:00:00,6.12,6.14,6.07,6.09,274800.0,6.12,6.14,6.07,6.09,274800.0
2006-04-27 14:30:00,6.09,6.18,6.08,6.15,302000.0,6.09,6.18,6.08,6.15,302000.0
2006-04-27 15:00:00,6.15,6.17,6.11,6.14,366800.0,6.15,6.17,6.11,6.14,366800.0
2006-04-27 15:30:00,6.14,6.17,6.11,6.14,436400.0,6.14,6.17,6.11,6.14,436400.0
2006-04-28 09:30:00,6.24,6.47,6.24,6.38,470400.0,6.24,6.47,6.24,6.38,470400.0
2006-04-28 10:00:00,6.38,6.51,6.35,6.47,196800.0,6.38,6.51,6.35,6.47,196800.0
2006-04-28 10:30:00,6.47,6.49,6.4,6.43,167200.0,6.47,6.49,6.4,6.43,167200.0
2006-04-28 11:00:00,6.43,6.44,6.38,6.4,113600.0,6.43,6.44,6.38,6.4,113600.0
2006-04-28 11:30:00,6.39,6.41,6.3,6.36,235200.0,6.39,6.41,6.3,6.36,235200.0
2006-04-28 12:00:00,6.36,6.41,6.33,6.39,344800.0,6.36,6.41,6.33,6.39,344800.0
2006-04-28 12:30:00,6.39,6.41,6.36,6.41,226800.0,6.39,6.41,6.36,6.41,226800.0
2006-04-28 13:00:00,6.41,6.42,6.38,6.4,106400.0,6.41,6.42,6.38,6.4,106400.0
2006-04-28 13:30:00,6.4,6.41,6.38,6.4,199600.0,6.4,6.41,6.38,6.4,199600.0
2006-04-28 14:00:00,6.4,6.43,6.39,6.43,176800.0,6.4,6.43,6.39,6.43,176800.0
2006-04-28 14:30:00,6.43,6.45,6.4,6.41,144800.0,6.43,6.45,6.4,6.41,144800.0
2006-04-28 15:00:00,6.41,6.45,6.38,6.4,298400.0,6.41,6.45,6.38,6.4,298400.0
2006-04-28 15:30:00,6.4,6.43,6.4,6.43,320400.0,6.4,6.43,6.4,6.43,320400.0
2006-05-01 09:30:00,6.43,6.43,6.32,6.32,251200.0,6.43,6.43,6.32,6.32,251200.0
2006-05-01 10:00:00,6.32,6.39,6.26,6.32,343600.0,6.32,6.39,6.26,6.32,343600.0
2006-05-01 10:30:00,6.32,6.34,6.3,6.33,246400.0,6.32,6.34,6.3,6.33,246400.0
2006-05-01 11:00:00,6.33,6.33,6.24,6.26,240400.0,6.33,6.33,6.24,6.26,240400.0
2006-05-01 11:30:00,6.27,6.28,6.25,6.27,438000.0,6.27,6.28,6.25,6.27,438000.0
2006-05-01 12:00:00,6.27,6.28,6.26,6.26,116400.0,6.27,6.28,6.26,6.26,116400.0
2006-05-01 12:30:00,6.26,6.34,6.25,6.33,359200.0,6.26,6.34,6.25,6.33,359200.0
2006-05-01 13:00:00,6.33,6.35,6.28,6.32,120800.0,6.33,6.35,6.28,6.32,120800.0
2006-05-01 13:30:00,6.33,6.39,6.33,6.38,268000.0,6.33,6.39,6.33,6.38,268000.0
2006-05-01 14:00:00,6.38,6.4,6.36,6.39,257600.0,6.38,6.4,6.36,6.39,257600.0
2006-05-01 14:30:00,6.39,6.41,6.37,6.37,226400.0,6.39,6.41,6.37,6.37,226400.0
2006-05-01 15:00:00,6.37,6.4,6.24,6.31,439600.0,6.37,6.4,6.24,6.31,439600.0
2006-05-01 15:30:00,6.31,6.32,6.27,6.28,426400.0,6.31,6.32,6.27,6.28,426400.0
2006-05-02 09:30:00,6.26,6.32,6.25,6.31,149200.0,6.26,6.32,6.25,6.31,149200.0
2006-05-02 10:00:00,6.29,6.29,6.25,6.26,208000.0,6.29,6.29,6.25,6.26,208000.0
2006-05-02 10:30:00,6.25,6.27,6.25,6.25,392800.0,6.25,6.27,6.25,6.25,392800.0
2006-05-02 11:00:00,6.24,6.25,6.23,6.23,520400.0,6.24,6.25,6.23,6.23,520400.0
2006-05-02 11:30:00,6.23,6.25,6.2,6.22,146000.0,6.23,6.25,6.2,6.22,146000.0
2006-05-02 12:00:00,6.21,6.23,6.18,6.18,73200.0,6.21,6.23,6.18,6.18,73200.0
2006-05-02 12:30:00,6.17,6.23,6.16,6.19,200800.0,6.17,6.23,6.16,6.19,200800.0
2006-05-02 13:00:00,6.19,6.21,6.17,6.17,170800.0,6.19,6.21,6.17,6.17,170800.0
2006-05-02 13:30:00,6.17,6.18,6.16,6.18,74000.0,6.17,6.18,6.16,6.18,74000.0
2006-05-02 14:00:00,6.18,6.19,6.14,6.14,160400.0,6.18,6.19,6.14,6.14,160400.0
2006-05-02 14:30:00,6.14,6.27,6.13,6.27,480000.0,6.14,6.27,6.13,6.27,480000.0
2006-05-02 15:00:00,6.27,6.28,6.24,6.25,687600.0,6.27,6.28,6.24,6.25,687600.0
2006-05-02 15:30:00,6.26,6.3,6.25,6.29,448000.0,6.26,6.3,6.25,6.29,448000.0
2006-05-03 09:30:00,6.26,6.26,6.16,6.25,247200.0,6.26,6.26,6.16,6.25,247200.0
2006-05-03 10:00:00,6.26,6.26,6.14,6.19,198800.0,6.26,6.26,6.14,6.19,198800.0
2006-05-03 10:30:00,6.19,6.24,6.19,6.21,165600.0,6.19,6.24,6.19,6.21,165600.0
2006-05-03 11:00:00,6.22,6.23,6.18,6.2,200000.0,6.22,6.23,6.18,6.2,200000.0
2006-05-03 11:30:00,6.19,6.2,6.18,6.19,126400.0,6.19,6.2,6.18,6.19,126400.0
2006-05-03 12:00:00,6.19,6.21,6.19,6.21,213600.0,6.19,6.21,6.19,6.21,213600.0
2006-05-03 12:30:00,6.21,6.21,6.2,6.2,136400.0,6.21,6.21,6.2,6.2,136400.0
2006-05-03 13:00:00,6.2,6.22,6.2,6.22,546400.0,6.2,6.22,6.2,6.22,546400.0
2006-05-03 13:30:00,6.22,6.25,6.2,6.25,300400.0,6.22,6.25,6.2,6.25,300400.0
2006-05-03 14:00:00,6.24,6.24,6.18,6.22,224000.0,6.24,6.24,6.18,6.22,224000.0
2006-05-03 14:30:00,6.22,6.25,6.21,6.25,240400.0,6.22,6.25,6.21,6.25,240400.0
2006-05-03 15:00:00,6.25,6.26,6.23,6.24,145200.0,6.25,6.26,6.23,6.24,145200.0
2006-05-03 15:30:00,6.24,6.26,6.22,6.26,343200.0,6.24,6.26,6.22,6.26,343200.0
2006-05-04 09:30:00,6.27,6.3,6.23,6.25,98400.0,6.27,6.3,6.23,6.25,98400.0
2006-05-04 10:00:00,6.25,6.31,6.24,6.29,160400.0,6.25,6.31,6.24,6.29,160400.0
2006-05-04 10:30:00,6.29,6.31,6.28,6.31,142400.0,6.29,6.31,6.28,6.31,142400.0
2006-05-04 11:00:00,6.31,6.31,6.29,6.29,47600.0,6.31,6.31,6.29,6.29,47600.0
2006-05-04 11:30:00,6.29,6.3,6.28,6.29,89600.0,6.29,6.3,6.28,6.29,89600.0
2006-05-04 12:00:00,6.29,6.3,6.29,6.3,74400.0,6.29,6.3,6.29,6.3,74400.0
2006-05-04 12:30:00,6.3,6.31,6.26,6.29,230000.0,6.3,6.31,6.26,6.29,230000.0
2006-05-04 13:00:00,6.29,6.31,6.29,6.3,70400.0,6.29,6.31,6.29,6.3,70400.0
2006-05-04 13:30:00,6.3,6.33,6.3,6.31,67200.0,6.3,6.33,6.3,6.31,67200.0
2006-05-04 14:00:00,6.31,6.32,6.3,6.32,76800.0,6.31,6.32,6.3,6.32,76800.0
2006-05-04 14:30:00,6.32,6.35,6.32,6.32,140800.0,6.32,6.35,6.32,6.32,140800.0
2006-05-04 15:00:00,6.32,6.37,6.32,6.36,240800.0,6.32,6.37,6.32,6.36,240800.0
2006-05-04 15:30:00,6.36,6.37,6.35,6.36,370800.0,6.36,6.37,6.35,6.36,370800.0
2006-05-05 09:30:00,6.38,6.43,6.35,6.36,160000.0,6.38,6.43,6.35,6.36,160000.0
2006-05-05 10:00:00,6.37,6.39,6.3,6.31,208400.0,6.37,6.39,6.3,6.31,208400.0
2006-05-05 10:30:00,6.31,6.34,6.3,6.31,208800.0,6.31,6.34,6.3,6.31,208800.0
2006-05-05 11:00:00,6.32,6.32,6.29,6.3,85200.0,6.32,6.32,6.29,6.3,85200.0
2006-05-05 11:30:00,6.3,6.33,6.3,6.32,82800.0,6.3,6.33,6.3,6.32,82800.0
2006-05-05 12:00:00,6.32,6.37,6.32,6.35,118800.0,6.32,6.37,6.32,6.35,118800.0
2006-05-05 12:30:00,6.35,6.35,6.33,6.33,70000.0,6.35,6.35,6.33,6.33,70000.0
2006-05-05 13:00:00,6.33,6.35,6.33,6.34,38800.0,6.33,6.35,6.33,6.34,38800.0
2006-05-05 13:30:00,6.35,6.37,6.33,6.37,60800.0,6.35,6.37,6.33,6.37,60800.0
2006-05-05 14:00:00,6.36,6.41,6.36,6.41,83600.0,6.36,6.41,6.36,6.41,83600.0
2006-05-05 14:30:00,6.41,6.43,6.41,6.42,123600.0,6.41,6.43,6.41,6.42,123600.0
2006-05-05 15:00:00,6.41,6.42,6.37,6.37,216000.0,6.41,6.42,6.37,6.37,216000.0
2006-05-05 15:30:00,6.37,6.41,6.36,6.39,231200.0,6.37,6.41,6.36,6.39,231200.0
2006-05-08 09:30:00,6.34,6.41,6.33,6.39,124800.0,6.34,6.41,6.33,6.39,124800.0
2006-05-08 10:00:00,6.39,6.4,6.37,6.37,46000.0,6.39,6.4,6.37,6.37,46000.0
2006-05-08 10:30:00,6.37,6.38,6.36,6.37,56400.0,6.37,6.38,6.36,6.37,56400.0
2006-05-08 11:00:00,6.37,6.38,6.35,6.36,33600.0,6.37,6.38,6.35,6.36,33600.0
2006-05-08 11:30:00,6.36,6.38,6.33,6.35,76800.0,6.36,6.38,6.33,6.35,76800.0
2006-05-08 12:00:00,6.36,6.37,6.33,6.36,210400.0,6.36,6.37,6.33,6.36,210400.0
2006-05-08 12:30:00,6.35,6.37,6.35,6.36,49200.0,6.35,6.37,6.35,6.36,49200.0
2006-05-08 13:00:00,6.36,6.39,6.34,6.34,195600.0,6.36,6.39,6.34,6.34,195600.0
2006-05-08 13:30:00,6.34,6.38,6.34,6.37,209200.0,6.34,6.38,6.34,6.37,209200.0
2006-05-08 14:00:00,6.37,6.4,6.36,6.37,210400.0,6.37,6.4,6.36,6.37,210400.0
2006-05-08 14:30:00,6.37,6.39,6.33,6.34,191200.0,6.37,6.39,6.33,6.34,191200.0
2006-05-08 15:00:00,6.34,6.37,6.3,6.34,343200.0,6.34,6.37,6.3,6.34,343200.0
2006-05-08 15:30:00,6.34,6.35,6.33,6.33,183600.0,6.34,6.35,6.33,6.33,183600.0
2006-05-09 09:30:00,6.33,6.39,6.31,6.31,192800.0,6.33,6.39,6.31,6.31,192800.0
2006-05-09 10:00:00,6.31,6.36,6.26,6.27,226800.0,6.31,6.36,6.26,6.27,226800.0
2006-05-09 10:30:00,6.27,6.27,6.25,6.25,214000.0,6.27,6.27,6.25,6.25,214000.0
2006-05-09 11:00:00,6.26,6.26,6.24,6.26,82000.0,6.26,6.26,6.24,6.26,82000.0
2006-05-09 11:30:00,6.26,6.27,6.25,6.27,49600.0,6.26,6.27,6.25,6.27,49600.0
2006-05-09 12:00:00,6.26,6.27,6.26,6.27,39600.0,6.26,6.27,6.26,6.27,39600.0
2006-05-09 12:30:00,6.27,6.28,6.26,6.28,276400.0,6.27,6.28,6.26,6.28,276400.0
2006-05-09 13:00:00,6.28,6.28,6.27,6.28,164000.0,6.28,6.28,6.27,6.28,164000.0
2006-05-09 13:30:00,6.28,6.28,6.26,6.27,128800.0,6.28,6.28,6.26,6.27,128800.0
2006-05-09 14:00:00,6.27,6.28,6.27,6.28,240000.0,6.27,6.28,6.27,6.28,240000.0
2006-05-09 14:30:00,6.28,6.29,6.28,6.29,131600.0,6.28,6.29,6.28,6.29,131600.0
2006-05-09 15:00:00,6.29,6.32,6.28,6.3,263600.0,6.29,6.32,6.28,6.3,263600.0
2006-05-09 15:30:00,6.29,6.31,6.28,6.28,274800.0,6.29,6.31,6.28,6.28,274800.0
2006-05-10 09:30:00,6.25,6.3,6.14,6.21,252000.0,6.25,6.3,6.14,6.21,252000.0
2006-05-10 10:00:00,6.2,6.21,6.18,6.21,190400.0,6.2,6.21,6.18,6.21,190400.0
2006-05-10 10:30:00,6.21,6.23,6.19,6.21,153600.0,6.21,6.23,6.19,6.21,153600.0
2006-05-10 11:00:00,6.21,6.22,6.2,6.21,148000.0,6.21,6.22,6.2,6.21,148000.0
2006-05-10 11:30:00,6.21,6.22,6.19,6.19,201600.0,6.21,6.22,6.19,6.19,201600.0
2006-05-10 12:00:00,6.19,6.21,6.19,6.21,116400.0,6.19,6.21,6.19,6.21,116400.0
2006-05-10 12:30:00,6.21,6.23,6.2,6.22,76000.0,6.21,6.23,6.2,6.22,76000.0
2006-05-10 13:00:00,6.22,6.22,6.2,6.2,157600.0,6.22,6.22,6.2,6.2,157600.0
2006-05-10 13:30:00,6.2,6.2,6.1,6.16,611200.0,6.2,6.2,6.1,6.16,611200.0
2006-05-10 14:00:00,6.15,6.17,6.07,6.1,138000.0,6.15,6.17,6.07,6.1,138000.0
2006-05-10 14:30:00,6.1,6.16,6.08,6.15,117600.0,6.1,6.16,6.08,6.15,117600.0
2006-05-10 15:00:00,6.15,6.18,6.12,6.16,284800.0,6.15,6.18,6.12,6.16,284800.0
2006-05-10 15:30:00,6.16,6.2,6.15,6.18,668000.0,6.16,6.2,6.15,6.18,668000.0
2006-05-11 09:30:00,6.16,6.18,6.09,6.09,294000.0,6.16,6.18,6.09,6.09,294000.0
2006-05-11 10:00:00,6.08,6.11,6.01,6.01,688400.0,6.08,6.11,6.01,6.01,688400.0
2006-05-11 10:30:00,6.01,6.09,6.01,6.05,214400.0,6.01,6.09,6.01,6.05,214400.0
2006-05-11 11:00:00,6.06,6.1,6.03,6.03,180000.0,6.06,6.1,6.03,6.03,180000.0
2006-05-11 11:30:00,6.03,6.07,6.01,6.06,175200.0,6.03,6.07,6.01,6.06,175200.0
2006-05-11 12:00:00,6.06,6.09,6.04,6.06,422400.0,6.06,6.09,6.04,6.06,422400.0
2006-05-11 12:30:00,6.06,6.08,6.04,6.08,290400.0,6.06,6.08,6.04,6.08,290400.0
2006-05-11 13:00:00,6.08,6.08,5.99,6.01,377600.0,6.08,6.08,5.99,6.01,377600.0
2006-05-11 13:30:00,6.01,6.05,6.0,6.04,363200.0,6.01,6.05,6.0,6.04,363200.0
2006-05-11 14:00:00,6.04,6.04,6.0,6.03,316400.0,6.04,6.04,6.0,6.03,316400.0
2006-05-11 14:30:00,6.03,6.06,6.01,6.03,168400.0,6.03,6.06,6.01,6.03,168400.0
2006-05-11 15:00:00,6.03,6.06,6.03,6.05,222800.0,6.03,6.06,6.03,6.05,222800.0
2006-05-11 15:30:00,6.05,6.09,6.03,6.05,413200.0,6.05,6.09,6.03,6.05,413200.0
2006-05-12 09:30:00,6.07,6.11,6.01,6.11,196000.0,6.07,6.11,6.01,6.11,196000.0
2006-05-12 10:00:00,6.11,6.13,6.05,6.08,94400.0,6.11,6.13,6.05,6.08,94400.0
2006-05-12 10:30:00,6.07,6.08,6.05,6.06,68400.0,6.07,6.08,6.05,6.06,68400.0
2006-05-12 11:00:00,6.07,6.08,6.05,6.06,47200.0,6.07,6.08,6.05,6.06,47200.0
2006-05-12 11:30:00,6.06,6.11,6.06,6.11,213600.0,6.06,6.11,6.06,6.11,213600.0
2006-05-12 12:00:00,6.11,6.16,6.11,6.16,102400.0,6.11,6.16,6.11,6.16,102400.0
2006-05-12 12:30:00,6.15,6.18,6.14,6.16,80800.0,6.15,6.18,6.14,6.16,80800.0
2006-05-12 13:00:00,6.16,6.17,6.15,6.16,64400.0,6.16,6.17,6.15,6.16,64400.0
2006-05-12 13:30:00,6.16,6.16,6.12,6.13,51600.0,6.16,6.16,6.12,6.13,51600.0
2006-05-12 14:00:00,6.14,6.17,6.13,6.15,120000.0,6.14,6.17,6.13,6.15,120000.0
2006-05-12 14:30:00,6.14,6.15,6.12,6.14,50800.0,6.14,6.15,6.12,6.14,50800.0
2006-05-12 15:00:00,6.14,6.16,6.13,6.16,93200.0,6.14,6.16,6.13,6.16,93200.0
2006-05-12 15:30:00,6.16,6.16,6.13,6.15,324400.0,6.16,6.16,6.13,6.15,324400.0
2006-05-15 09:30:00,6.18,6.21,6.14,6.16,198000.0,6.18,6.21,6.14,6.16,198000.0
2006-05-15 10:00:00,6.16,6.22,6.15,6.18,132800.0,6.16,6.22,6.15,6.18,132800.0
2006-05-15 10:30:00,6.18,6.21,6.16,6.17,127200.0,6.18,6.21,6.16,6.17,127200.0
2006-05-15 11:00:00,6.17,6.19,6.17,6.17,67600.0,6.17,6.19,6.17,6.17,67600.0
2006-05-15 11:30:00,6.17,6.19,6.17,6.17,48400.0,6.17,6.19,6.17,6.17,48400.0
2006-05-15 12:00:00,6.17,6.19,6.15,6.18,79200.0,6.17,6.19,6.15,6.18,79200.0
2006-05-15 12:30:00,6.18,6.19,6.16,6.17,68000.0,6.18,6.19,6.16,6.17,68000.0
2006-05-15 13:00:00,6.16,6.18,6.13,6.14,131600.0,6.16,6.18,6.13,6.14,131600.0
2006-05-15 13:30:00,6.14,6.17,6.13,6.15,191200.0,6.14,6.17,6.13,6.15,191200.0
2006-05-15 14:00:00,6.15,6.15,6.11,6.15,166400.0,6.15,6.15,6.11,6.15,166400.0
2006-05-15 14:30:00,6.15,6.18,6.14,6.18,225200.0,6.15,6.18,6.14,6.18,225200.0
2006-05-15 15:00:00,6.17,6.21,6.16,6.2,332000.0,6.17,6.21,6.16,6.2,332000.0
2006-05-15 15:30:00,6.2,6.22,6.18,6.19,334000.0,6.2,6.22,6.18,6.19,334000.0
2006-05-16 09:30:00,6.2,6.25,6.15,6.23,131200.0,6.2,6.25,6.15,6.23,131200.0
2006-05-16 10:00:00,6.23,6.32,6.22,6.29,256800.0,6.23,6.32,6.22,6.29,256800.0
2006-05-16 10:30:00,6.29,6.33,6.27,6.32,194400.0,6.29,6.33,6.27,6.32,194400.0
2006-05-16 11:00:00,6.32,6.38,6.32,6.34,136800.0,6.32,6.38,6.32,6.34,136800.0
2006-05-16 11:30:00,6.33,6.38,6.32,6.37,101600.0,6.33,6.38,6.32,6.37,101600.0
2006-05-16 12:00:00,6.37,6.37,6.34,6.36,94400.0,6.37,6.37,6.34,6.36,94400.0
2006-05-16 12:30:00,6.36,6.38,6.36,6.38,122400.0,6.36,6.38,6.36,6.38,122400.0
2006-05-16 13:00:00,6.38,6.46,6.38,6.43,194800.0,6.38,6.46,6.38,6.43,194800.0
2006-05-16 13:30:00,6.43,6.45,6.42,6.43,215600.0,6.43,6.45,6.42,6.43,215600.0
2006-05-16 14:00:00,6.43,6.47,6.43,6.43,165200.0,6.43,6.47,6.43,6.43,165200.0
2006-05-16 14:30:00,6.44,6.45,6.41,6.41,167600.0,6.44,6.45,6.41,6.41,167600.0
2006-05-16 15:00:00,6.42,6.45,6.4,6.4,269200.0,6.42,6.45,6.4,6.4,269200.0
2006-05-16 15:30:00,6.41,6.45,6.39,6.4,392400.0,6.41,6.45,6.39,6.4,392400.0
2006-05-17 09:30:00,6.4,6.5,6.35,6.44,179600.0,6.4,6.5,6.35,6.44,179600.0
2006-05-17 10:00:00,6.44,6.52,6.39,6.44,122800.0,6.44,6.52,6.39,6.44,122800.0
2006-05-17 10:30:00,6.44,6.48,6.41,6.42,96400.0,6.44,6.48,6.41,6.42,96400.0
2006-05-17 11:00:00,6.42,6.42,6.28,6.28,297200.0,6.42,6.42,6.28,6.28,297200.0
2006-05-17 11:30:00,6.28,6.35,6.26,6.32,117200.0,6.28,6.35,6.26,6.32,117200.0
2006-05-17 12:00:00,6.31,6.41,6.31,6.39,106800.0,6.31,6.41,6.31,6.39,106800.0
2006-05-17 12:30:00,6.39,6.43,6.39,6.41,210800.0,6.39,6.43,6.39,6.41,210800.0
2006-05-17 13:00:00,6.41,6.43,6.38,6.41,183600.0,6.41,6.43,6.38,6.41,183600.0
2006-05-17 13:30:00,6.41,6.43,6.38,6.41,126800.0,6.41,6.43,6.38,6.41,126800.0
2006-05-17 14:00:00,6.41,6.42,6.37,6.4,164800.0,6.41,6.42,6.37,6.4,164800.0
2006-05-17 14:30:00,6.38,6.41,6.37,6.41,176800.0,6.38,6.41,6.37,6.41,176800.0
2006-05-17 15:00:00,6.42,6.48,6.39,6.46,388000.0,6.42,6.48,6.39,6.46,388000.0
2006-05-17 15:30:00,6.46,6.49,6.42,6.43,630000.0,6.46,6.49,6.42,6.43,630000.0
2006-05-18 09:30:00,6.44,6.5,6.43,6.47,156800.0,6.44,6.5,6.43,6.47,156800.0
2006-05-18 10:00:00,6.47,6.56,6.45,6.56,423600.0,6.47,6.56,6.45,6.56,423600.0
2006-05-18 10:30:00,6.56,6.58,6.53,6.53,397600.0,6.56,6.58,6.53,6.53,397600.0
2006-05-18 11:00:00,6.53,6.56,6.51,6.54,458800.0,6.53,6.56,6.51,6.54,458800.0
2006-05-18 11:30:00,6.55,6.57,6.53,6.56,330400.0,6.55,6.57,6.53,6.56,330400.0
2006-05-18 12:00:00,6.56,6.61,6.55,6.58,223600.0,6.56,6.61,6.55,6.58,223600.0
2006-05-18 12:30:00,6.58,6.61,6.57,6.6,58800.0,6.58,6.61,6.57,6.6,58800.0
2006-05-18 13:00:00,6.6,6.64,6.59,6.61,125600.0,6.6,6.64,6.59,6.61,125600.0
2006-05-18 13:30:00,6.61,6.64,6.61,6.62,108000.0,6.61,6.64,6.61,6.62,108000.0
2006-05-18 14:00:00,6.62,6.62,6.59,6.59,159200.0,6.62,6.62,6.59,6.59,159200.0
2006-05-18 14:30:00,6.59,6.61,6.59,6.61,110000.0,6.59,6.61,6.59,6.61,110000.0
2006-05-18 15:00:00,6.61,6.61,6.59,6.6,370400.0,6.61,6.61,6.59,6.6,370400.0
2006-05-18 15:30:00,6.6,6.61,6.5,6.54,576400.0,6.6,6.61,6.5,6.54,576400.0
2006-05-19 09:30:00,6.52,6.52,6.44,6.44,251600.0,6.52,6.52,6.44,6.44,251600.0
2006-05-19 10:00:00,6.44,6.47,6.42,6.46,304000.0,6.44,6.47,6.42,6.46,304000.0
2006-05-19 10:30:00,6.46,6.55,6.46,6.53,318000.0,6.46,6.55,6.46,6.53,318000.0
2006-05-19 11:00:00,6.51,6.54,6.47,6.52,93600.0,6.51,6.54,6.47,6.52,93600.0
2006-05-19 11:30:00,6.52,6.56,6.5,6.53,450800.0,6.52,6.56,6.5,6.53,450800.0
2006-05-19 12:00:00,6.52,6.55,6.52,6.55,158800.0,6.52,6.55,6.52,6.55,158800.0
2006-05-19 12:30:00,6.56,6.68,6.55,6.66,287600.0,6.56,6.68,6.55,6.66,287600.0
2006-05-19 13:00:00,6.64,6.73,6.61,6.71,319600.0,6.64,6.73,6.61,6.71,319600.0
2006-05-19 13:30:00,6.71,6.71,6.67,6.67,133600.0,6.71,6.71,6.67,6.67,133600.0
2006-05-19 14:00:00,6.67,6.7,6.66,6.68,127200.0,6.67,6.7,6.66,6.68,127200.0
2006-05-19 14:30:00,6.68,6.71,6.67,6.68,244800.0,6.68,6.71,6.67,6.68,244800.0
2006-05-19 15:00:00,6.68,6.71,6.65,6.7,302400.0,6.68,6.71,6.65,6.7,302400.0
2006-05-19 15:30:00,6.7,6.72,6.67,6.69,392400.0,6.7,6.72,6.67,6.69,392400.0
2006-05-22 09:30:00,6.66,6.71,6.54,6.66,321200.0,6.66,6.71,6.54,6.66,321200.0
2006-05-22 10:00:00,6.65,6.7,6.65,6.69,220800.0,6.65,6.7,6.65,6.69,220800.0
2006-05-22 10:30:00,6.69,6.74,6.66,6.68,370000.0,6.69,6.74,6.66,6.68,370000.0
2006-05-22 11:00:00,6.68,6.68,6.6,6.63,216400.0,6.68,6.68,6.6,6.63,216400.0
2006-05-22 11:30:00,6.63,6.68,6.63,6.66,188800.0,6.63,6.68,6.63,6.66,188800.0
2006-05-22 12:00:00,6.66,6.72,6.66,6.69,216000.0,6.66,6.72,6.66,6.69,216000.0
2006-05-22 12:30:00,6.69,6.77,6.68,6.74,318400.0,6.69,6.77,6.68,6.74,318400.0
2006-05-22 13:00:00,6.74,6.74,6.72,6.74,123600.0,6.74,6.74,6.72,6.74,123600.0
2006-05-22 13:30:00,6.73,6.73,6.69,6.71,157600.0,6.73,6.73,6.69,6.71,157600.0
2006-05-22 14:00:00,6.71,6.74,6.69,6.74,320400.0,6.71,6.74,6.69,6.74,320400.0
2006-05-22 14:30:00,6.74,6.74,6.7,6.71,170000.0,6.74,6.74,6.7,6.71,170000.0
2006-05-22 15:00:00,6.71,6.73,6.71,6.72,266400.0,6.71,6.73,6.71,6.72,266400.0
2006-05-22 15:30:00,6.72,6.72,6.7,6.71,468000.0,6.72,6.72,6.7,6.71,468000.0
2006-05-23 09:30:00,6.74,6.78,6.52,6.53,308800.0,6.74,6.78,6.52,6.53,308800.0
2006-05-23 10:00:00,6.54,6.65,6.52,6.64,272800.0,6.54,6.65,6.52,6.64,272800.0
2006-05-23 10:30:00,6.64,6.69,6.62,6.63,191600.0,6.64,6.69,6.62,6.63,191600.0
2006-05-23 11:00:00,6.62,6.66,6.6,6.64,123600.0,6.62,6.66,6.6,6.64,123600.0
2006-05-23 11:30:00,6.64,6.64,6.62,6.62,182000.0,6.64,6.64,6.62,6.62,182000.0
2006-05-23 12:00:00,6.62,6.65,6.59,6.64,141200.0,6.62,6.65,6.59,6.64,141200.0
2006-05-23 12:30:00,6.64,6.66,6.64,6.65,104800.0,6.64,6.66,6.64,6.65,104800.0
2006-05-23 13:00:00,6.65,6.69,6.65,6.69,76800.0,6.65,6.69,6.65,6.69,76800.0
2006-05-23 13:30:00,6.69,6.7,6.67,6.68,83600.0,6.69,6.7,6.67,6.68,83600.0
2006-05-23 14:00:00,6.68,6.68,6.67,6.68,177200.0,6.68,6.68,6.67,6.68,177200.0
2006-05-23 14:30:00,6.68,6.71,6.66,6.68,240800.0,6.68,6.71,6.66,6.68,240800.0
2006-05-23 15:00:00,6.68,6.71,6.66,6.69,207600.0,6.68,6.71,6.66,6.69,207600.0
2006-05-23 15:30:00,6.68,6.73,6.6,6.63,389200.0,6.68,6.73,6.6,6.63,389200.0
2006-05-24 09:30:00,6.66,6.66,6.47,6.55,231600.0,6.66,6.66,6.47,6.55,231600.0
2006-05-24 10:00:00,6.54,6.6,6.53,6.54,140000.0,6.54,6.6,6.53,6.54,140000.0
2006-05-24 10:30:00,6.54,6.6,6.52,6.55,110400.0,6.54,6.6,6.52,6.55,110400.0
2006-05-24 11:00:00,6.54,6.56,6.5,6.52,286400.0,6.54,6.56,6.5,6.52,286400.0
2006-05-24 11:30:00,6.53,6.56,6.51,6.52,162000.0,6.53,6.56,6.51,6.52,162000.0
2006-05-24 12:00:00,6.52,6.53,6.44,6.44,81200.0,6.52,6.53,6.44,6.44,81200.0
2006-05-24 12:30:00,6.44,6.46,6.37,6.42,108000.0,6.44,6.46,6.37,6.42,108000.0
2006-05-24 13:00:00,6.41,6.46,6.38,6.4,110800.0,6.41,6.46,6.38,6.4,110800.0
2006-05-24 13:30:00,6.39,6.46,6.35,6.45,188000.0,6.39,6.46,6.35,6.45,188000.0
2006-05-24 14:00:00,6.45,6.5,6.39,6.39,166000.0,6.45,6.5,6.39,6.39,166000.0
2006-05-24 14:30:00,6.4,6.56,6.39,6.55,211200.0,6.4,6.56,6.39,6.55,211200.0
2006-05-24 15:00:00,6.56,6.58,6.46,6.52,266800.0,6.56,6.58,6.46,6.52,266800.0
2006-05-24 15:30:00,6.52,6.6,6.52,6.56,328000.0,6.52,6.6,6.52,6.56,328000.0
2006-05-25 09:30:00,6.62,6.65,6.56,6.61,152800.0,6.62,6.65,6.56,6.61,152800.0
2006-05-25 10:00:00,6.62,6.63,6.56,6.58,148800.0,6.62,6.63,6.56,6.58,148800.0
2006-05-25 10:30:00,6.58,6.58,6.57,6.57,86000.0,6.58,6.58,6.57,6.57,86000.0
2006-05-25 11:00:00,6.57,6.6,6.55,6.56,104000.0,6.57,6.6,6.55,6.56,104000.0
2006-05-25 11:30:00,6.56,6.57,6.54,6.57,94000.0,6.56,6.57,6.54,6.57,94000.0
2006-05-25 12:00:00,6.57,6.57,6.55,6.57,68800.0,6.57,6.57,6.55,6.57,68800.0
2006-05-25 12:30:00,6.56,6.56,6.53,6.54,72400.0,6.56,6.56,6.53,6.54,72400.0
2006-05-25 13:00:00,6.54,6.55,6.52,6.52,53600.0,6.54,6.55,6.52,6.52,53600.0
2006-05-25 13:30:00,6.52,6.53,6.51,6.52,90400.0,6.52,6.53,6.51,6.52,90400.0
2006-05-25 14:00:00,6.52,6.54,6.52,6.53,67600.0,6.52,6.54,6.52,6.53,67600.0
2006-05-25 14:30:00,6.52,6.53,6.51,6.52,97600.0,6.52,6.53,6.51,6.52,97600.0
2006-05-25 15:00:00,6.52,6.53,6.5,6.52,87200.0,6.52,6.53,6.5,6.52,87200.0
2006-05-25 15:30:00,6.52,6.56,6.52,6.55,401600.0,6.52,6.56,6.52,6.55,401600.0
2006-05-26 09:30:00,6.61,6.61,6.51,6.58,208400.0,6.61,6.61,6.51,6.58,208400.0
2006-05-26 10:00:00,6.58,6.58,6.51,6.53,110400.0,6.58,6.58,6.51,6.53,110400.0
2006-05-26 10:30:00,6.53,6.57,6.49,6.56,138000.0,6.53,6.57,6.49,6.56,138000.0
2006-05-26 11:00:00,6.57,6.58,6.56,6.57,138800.0,6.57,6.58,6.56,6.57,138800.0
2006-05-26 11:30:00,6.57,6.58,6.56,6.57,61200.0,6.57,6.58,6.56,6.57,61200.0
2006-05-26 12:00:00,6.57,6.57,6.53,6.55,52000.0,6.57,6.57,6.53,6.55,52000.0
2006-05-26 12:30:00,6.56,6.57,6.55,6.55,39200.0,6.56,6.57,6.55,6.55,39200.0
2006-05-26 13:00:00,6.56,6.56,6.53,6.53,38800.0,6.56,6.56,6.53,6.53,38800.0
2006-05-26 13:30:00,6.53,6.54,6.52,6.52,93200.0,6.53,6.54,6.52,6.52,93200.0
2006-05-26 14:00:00,6.52,6.56,6.5,6.54,78800.0,6.52,6.56,6.5,6.54,78800.0
2006-05-26 14:30:00,6.54,6.54,6.49,6.49,103600.0,6.54,6.54,6.49,6.49,103600.0
2006-05-26 15:00:00,6.49,6.53,6.49,6.53,87600.0,6.49,6.53,6.49,6.53,87600.0
2006-05-26 15:30:00,6.53,6.53,6.5,6.52,253600.0,6.53,6.53,6.5,6.52,253600.0
2006-05-30 09:30:00,6.5,6.5,6.4,6.47,359200.0,6.5,6.5,6.4,6.47,359200.0
2006-05-30 10:00:00,6.46,6.5,6.44,6.48,104400.0,6.46,6.5,6.44,6.48,104400.0
2006-05-30 10:30:00,6.48,6.54,6.47,6.49,136400.0,6.48,6.54,6.47,6.49,136400.0
2006-05-30 11:00:00,6.49,6.56,6.48,6.53,128000.0,6.49,6.56,6.48,6.53,128000.0
2006-05-30 11:30:00,6.51,6.54,6.49,6.54,93600.0,6.51,6.54,6.49,6.54,93600.0
2006-05-30 12:00:00,6.54,6.57,6.53,6.57,101200.0,6.54,6.57,6.53,6.57,101200.0
2006-05-30 12:30:00,6.57,6.59,6.55,6.56,86800.0,6.57,6.59,6.55,6.56,86800.0
2006-05-30 13:00:00,6.56,6.57,6.55,6.55,147200.0,6.56,6.57,6.55,6.55,147200.0
2006-05-30 13:30:00,6.56,6.56,6.49,6.53,100400.0,6.56,6.56,6.49,6.53,100400.0
2006-05-30 14:00:00,6.53,6.56,6.53,6.55,66400.0,6.53,6.56,6.53,6.55,66400.0
2006-05-30 14:30:00,6.55,6.55,6.51,6.53,94400.0,6.55,6.55,6.51,6.53,94400.0
2006-05-30 15:00:00,6.53,6.55,6.5,6.53,208000.0,6.53,6.55,6.5,6.53,208000.0
2006-05-30 15:30:00,6.53,6.53,6.47,6.49,339600.0,6.53,6.53,6.47,6.49,339600.0
2006-05-31 09:30:00,6.51,6.55,6.47,6.49,50800.0,6.51,6.55,6.47,6.49,50800.0
2006-05-31 10:00:00,6.49,6.51,6.46,6.5,89200.0,6.49,6.51,6.46,6.5,89200.0
2006-05-31 10:30:00,6.5,6.53,6.48,6.51,150000.0,6.5,6.53,6.48,6.51,150000.0
2006-05-31 11:00:00,6.5,6.53,6.49,6.53,121200.0,6.5,6.53,6.49,6.53,121200.0
2006-05-31 11:30:00,6.53,6.53,6.51,6.51,93600.0,6.53,6.53,6.51,6.51,93600.0
2006-05-31 12:00:00,6.51,6.53,6.5,6.52,31200.0,6.51,6.53,6.5,6.52,31200.0
2006-05-31 12:30:00,6.52,6.53,6.5,6.51,29200.0,6.52,6.53,6.5,6.51,29200.0
2006-05-31 13:00:00,6.5,6.51,6.49,6.51,84800.0,6.5,6.51,6.49,6.51,84800.0
2006-05-31 13:30:00,6.51,6.52,6.48,6.5,111600.0,6.51,6.52,6.48,6.5,111600.0
2006-05-31 14:00:00,6.49,6.51,6.45,6.51,223600.0,6.49,6.51,6.45,6.51,223600.0
2006-05-31 14:30:00,6.51,6.53,6.48,6.5,115600.0,6.51,6.53,6.48,6.5,115600.0
2006-05-31 15:00:00,6.5,6.51,6.45,6.51,181200.0,6.5,6.51,6.45,6.51,181200.0
2006-05-31 15:30:00,6.5,6.52,6.5,6.5,556000.0,6.5,6.52,6.5,6.5,556000.0
2006-06-01 09:30:00,6.55,6.55,6.47,6.53,85600.0,6.55,6.55,6.47,6.53,85600.0
2006-06-01 10:00:00,6.52,6.54,6.5,6.52,51200.0,6.52,6.54,6.5,6.52,51200.0
2006-06-01 10:30:00,6.53,6.54,6.52,6.54,136000.0,6.53,6.54,6.52,6.54,136000.0
2006-06-01 11:00:00,6.53,6.57,6.53,6.56,86800.0,6.53,6.57,6.53,6.56,86800.0
2006-06-01 11:30:00,6.57,6.59,6.52,6.55,118000.0,6.57,6.59,6.52,6.55,118000.0
2006-06-01 12:00:00,6.55,6.56,6.52,6.54,61200.0,6.55,6.56,6.52,6.54,61200.0
2006-06-01 12:30:00,6.53,6.55,6.52,6.53,38800.0,6.53,6.55,6.52,6.53,38800.0
2006-06-01 13:00:00,6.53,6.55,6.53,6.54,32400.0,6.53,6.55,6.53,6.54,32400.0
2006-06-01 13:30:00,6.54,6.55,6.53,6.55,120800.0,6.54,6.55,6.53,6.55,120800.0
2006-06-01 14:00:00,6.55,6.55,6.53,6.55,79600.0,6.55,6.55,6.53,6.55,79600.0
2006-06-01 14:30:00,6.55,6.57,6.55,6.56,87600.0,6.55,6.57,6.55,6.56,87600.0
2006-06-01 15:00:00,6.56,6.61,6.56,6.61,299600.0,6.56,6.61,6.56,6.61,299600.0
2006-06-01 15:30:00,6.61,6.62,6.58,6.6,301200.0,6.61,6.62,6.58,6.6,301200.0
2006-06-02 09:30:00,6.63,6.64,6.57,6.59,182800.0,6.63,6.64,6.57,6.59,182800.0
2006-06-02 10:00:00,6.59,6.61,6.53,6.56,225600.0,6.59,6.61,6.53,6.56,225600.0
2006-06-02 10:30:00,6.56,6.6,6.55,6.58,162000.0,6.56,6.6,6.55,6.58,162000.0
2006-06-02 11:00:00,6.58,6.63,6.58,6.6,185200.0,6.58,6.63,6.58,6.6,185200.0
2006-06-02 11:30:00,6.6,6.63,6.56,6.6,144800.0,6.6,6.63,6.56,6.6,144800.0
2006-06-02 12:00:00,6.59,6.63,6.59,6.62,76400.0,6.59,6.63,6.59,6.62,76400.0
2006-06-02 12:30:00,6.62,6.64,6.6,6.61,83600.0,6.62,6.64,6.6,6.61,83600.0
2006-06-02 13:00:00,6.62,6.67,6.62,6.65,123600.0,6.62,6.67,6.62,6.65,123600.0
2006-06-02 13:30:00,6.67,6.67,6.65,6.67,114800.0,6.67,6.67,6.65,6.67,114800.0
2006-06-02 14:00:00,6.66,6.69,6.66,6.67,268800.0,6.66,6.69,6.66,6.67,268800.0
2006-06-02 14:30:00,6.67,6.71,6.67,6.69,188000.0,6.67,6.71,6.67,6.69,188000.0
2006-06-02 15:00:00,6.69,6.7,6.66,6.68,268000.0,6.69,6.7,6.66,6.68,268000.0
2006-06-02 15:30:00,6.68,6.7,6.65,6.67,260800.0,6.68,6.7,6.65,6.67,260800.0
2006-06-05 09:30:00,6.69,6.69,6.56,6.59,93200.0,6.69,6.69,6.56,6.59,93200.0
2006-06-05 10:00:00,6.58,6.61,6.55,6.58,92000.0,6.58,6.61,6.55,6.58,92000.0
2006-06-05 10:30:00,6.58,6.6,6.55,6.59,48800.0,6.58,6.6,6.55,6.59,48800.0
2006-06-05 11:00:00,6.6,6.63,6.58,6.6,60400.0,6.6,6.63,6.58,6.6,60400.0
2006-06-05 11:30:00,6.58,6.6,6.56,6.58,83600.0,6.58,6.6,6.56,6.58,83600.0
2006-06-05 12:00:00,6.57,6.6,6.55,6.59,73600.0,6.57,6.6,6.55,6.59,73600.0
2006-06-05 12:30:00,6.59,6.6,6.57,6.59,31200.0,6.59,6.6,6.57,6.59,31200.0
2006-06-05 13:00:00,6.59,6.61,6.57,6.58,23600.0,6.59,6.61,6.57,6.58,23600.0
2006-06-05 13:30:00,6.58,6.62,6.56,6.57,135200.0,6.58,6.62,6.56,6.57,135200.0
2006-06-05 14:00:00,6.56,6.58,6.49,6.52,121200.0,6.56,6.58,6.49,6.52,121200.0
2006-06-05 14:30:00,6.52,6.58,6.49,6.51,101600.0,6.52,6.58,6.49,6.51,101600.0
2006-06-05 15:00:00,6.5,6.59,6.49,6.55,177600.0,6.5,6.59,6.49,6.55,177600.0
2006-06-05 15:30:00,6.54,6.57,6.51,6.51,274800.0,6.54,6.57,6.51,6.51,274800.0
2006-06-06 09:30:00,6.61,6.66,6.57,6.65,313600.0,6.61,6.66,6.57,6.65,313600.0
2006-06-06 10:00:00,6.64,6.69,6.63,6.64,292000.0,6.64,6.69,6.63,6.64,292000.0
2006-06-06 10:30:00,6.65,6.68,6.63,6.64,155200.0,6.65,6.68,6.63,6.64,155200.0
2006-06-06 11:00:00,6.63,6.65,6.6,6.61,297200.0,6.63,6.65,6.6,6.61,297200.0
2006-06-06 11:30:00,6.61,6.61,6.48,6.48,291200.0,6.61,6.61,6.48,6.48,291200.0
2006-06-06 12:00:00,6.48,6.53,6.43,6.51,183200.0,6.48,6.53,6.43,6.51,183200.0
2006-06-06 12:30:00,6.51,6.58,6.51,6.58,60400.0,6.51,6.58,6.51,6.58,60400.0
2006-06-06 13:00:00,6.58,6.58,6.5,6.52,111600.0,6.58,6.58,6.5,6.52,111600.0
2006-06-06 13:30:00,6.52,6.54,6.5,6.53,53600.0,6.52,6.54,6.5,6.53,53600.0
2006-06-06 14:00:00,6.52,6.52,6.47,6.5,52400.0,6.52,6.52,6.47,6.5,52400.0
2006-06-06 14:30:00,6.5,6.51,6.48,6.48,70800.0,6.5,6.51,6.48,6.48,70800.0
2006-06-06 15:00:00,6.5,6.51,6.48,6.48,142400.0,6.5,6.51,6.48,6.48,142400.0
2006-06-06 15:30:00,6.48,6.52,6.47,6.5,382400.0,6.48,6.52,6.47,6.5,382400.0
2006-06-07 09:30:00,6.52,6.56,6.47,6.53,78000.0,6.52,6.56,6.47,6.53,78000.0
2006-06-07 10:00:00,6.54,6.66,6.54,6.66,118000.0,6.54,6.66,6.54,6.66,118000.0
2006-06-07 10:30:00,6.67,6.67,6.59,6.61,51200.0,6.67,6.67,6.59,6.61,51200.0
2006-06-07 11:00:00,6.6,6.62,6.59,6.6,47600.0,6.6,6.62,6.59,6.6,47600.0
2006-06-07 11:30:00,6.61,6.64,6.6,6.64,78800.0,6.61,6.64,6.6,6.64,78800.0
2006-06-07 12:00:00,6.64,6.68,6.63,6.68,48800.0,6.64,6.68,6.63,6.68,48800.0
2006-06-07 12:30:00,6.68,6.68,6.61,6.61,27200.0,6.68,6.68,6.61,6.61,27200.0
2006-06-07 13:00:00,6.61,6.62,6.56,6.62,62000.0,6.61,6.62,6.56,6.62,62000.0
2006-06-07 13:30:00,6.61,6.61,6.54,6.54,46400.0,6.61,6.61,6.54,6.54,46400.0
2006-06-07 14:00:00,6.52,6.61,6.49,6.61,105200.0,6.52,6.61,6.49,6.61,105200.0
2006-06-07 14:30:00,6.6,6.61,6.56,6.58,111200.0,6.6,6.61,6.56,6.58,111200.0
2006-06-07 15:00:00,6.58,6.61,6.5,6.6,212800.0,6.58,6.61,6.5,6.6,212800.0
2006-06-07 15:30:00,6.59,6.63,6.58,6.59,238400.0,6.59,6.63,6.58,6.59,238400.0
2006-06-08 09:30:00,6.58,6.62,6.55,6.6,114800.0,6.58,6.62,6.55,6.6,114800.0
2006-06-08 10:00:00,6.6,6.72,6.59,6.61,337600.0,6.6,6.72,6.59,6.61,337600.0
2006-06-08 10:30:00,6.61,6.67,6.6,6.67,129200.0,6.61,6.67,6.6,6.67,129200.0
2006-06-08 11:00:00,6.67,6.68,6.58,6.6,145200.0,6.67,6.68,6.58,6.6,145200.0
2006-06-08 11:30:00,6.6,6.61,6.56,6.6,146800.0,6.6,6.61,6.56,6.6,146800.0
2006-06-08 12:00:00,6.6,6.66,6.58,6.6,171600.0,6.6,6.66,6.58,6.6,171600.0
2006-06-08 12:30:00,6.6,6.66,6.59,6.63,163600.0,6.6,6.66,6.59,6.63,163600.0
2006-06-08 13:00:00,6.63,6.65,6.6,6.64,74000.0,6.63,6.65,6.6,6.64,74000.0
2006-06-08 13:30:00,6.64,6.75,6.64,6.75,306000.0,6.64,6.75,6.64,6.75,306000.0
2006-06-08 14:00:00,6.75,6.81,6.73,6.75,240800.0,6.75,6.81,6.73,6.75,240800.0
2006-06-08 14:30:00,6.76,6.8,6.73,6.76,316400.0,6.76,6.8,6.73,6.76,316400.0
2006-06-08 15:00:00,6.76,6.77,6.73,6.74,255200.0,6.76,6.77,6.73,6.74,255200.0
2006-06-08 15:30:00,6.75,6.8,6.73,6.76,361200.0,6.75,6.8,6.73,6.76,361200.0
2006-06-09 09:30:00,6.82,6.91,6.82,6.88,417600.0,6.82,6.91,6.82,6.88,417600.0
2006-06-09 10:00:00,6.88,7.0,6.88,7.0,416000.0,6.88,7.0,6.88,7.0,416000.0
2006-06-09 10:30:00,7.0,7.02,6.99,6.99,237200.0,7.0,7.02,6.99,6.99,237200.0
2006-06-09 11:00:00,6.98,7.01,6.96,7.0,266800.0,6.98,7.01,6.96,7.0,266800.0
2006-06-09 11:30:00,6.99,7.0,6.96,7.0,178800.0,6.99,7.0,6.96,7.0,178800.0
2006-06-09 12:00:00,6.99,6.99,6.93,6.95,85600.0,6.99,6.99,6.93,6.95,85600.0
2006-06-09 12:30:00,6.95,6.97,6.95,6.96,63600.0,6.95,6.97,6.95,6.96,63600.0
2006-06-09 13:00:00,6.95,6.99,6.95,6.98,193600.0,6.95,6.99,6.95,6.98,193600.0
2006-06-09 13:30:00,6.98,7.0,6.97,6.99,134000.0,6.98,7.0,6.97,6.99,134000.0
2006-06-09 14:00:00,6.99,7.03,6.98,7.01,281200.0,6.99,7.03,6.98,7.01,281200.0
2006-06-09 14:30:00,7.01,7.04,7.01,7.02,273200.0,7.01,7.04,7.01,7.02,273200.0
2006-06-09 15:00:00,7.01,7.07,7.01,7.04,234800.0,7.01,7.07,7.01,7.04,234800.0
2006-06-09 15:30:00,7.04,7.06,7.0,7.02,472400.0,7.04,7.06,7.0,7.02,472400.0
2006-06-12 09:30:00,6.99,7.05,6.92,6.96,520000.0,6.99,7.05,6.92,6.96,520000.0
2006-06-12 10:00:00,6.94,6.96,6.91,6.93,225200.0,6.94,6.96,6.91,6.93,225200.0
2006-06-12 10:30:00,6.93,6.94,6.91,6.92,154000.0,6.93,6.94,6.91,6.92,154000.0
2006-06-12 11:00:00,6.92,6.98,6.87,6.95,310400.0,6.92,6.98,6.87,6.95,310400.0
2006-06-12 11:30:00,6.95,6.96,6.92,6.93,203200.0,6.95,6.96,6.92,6.93,203200.0
2006-06-12 12:00:00,6.94,6.99,6.91,6.95,233200.0,6.94,6.99,6.91,6.95,233200.0
2006-06-12 12:30:00,6.95,6.95,6.92,6.93,237200.0,6.95,6.95,6.92,6.93,237200.0
2006-06-12 13:00:00,6.93,7.01,6.92,6.98,240000.0,6.93,7.01,6.92,6.98,240000.0
2006-06-12 13:30:00,6.98,6.99,6.96,6.99,106800.0,6.98,6.99,6.96,6.99,106800.0
2006-06-12 14:00:00,6.99,7.0,6.96,6.99,118000.0,6.99,7.0,6.96,6.99,118000.0
2006-06-12 14:30:00,6.99,6.99,6.95,6.98,181200.0,6.99,6.99,6.95,6.98,181200.0
2006-06-12 15:00:00,6.98,6.99,6.95,6.97,216800.0,6.98,6.99,6.95,6.97,216800.0
2006-06-12 15:30:00,6.97,6.98,6.95,6.95,330800.0,6.97,6.98,6.95,6.95,330800.0
2006-06-13 09:30:00,6.95,7.04,6.93,6.99,290400.0,6.95,7.04,6.93,6.99,290400.0
2006-06-13 10:00:00,6.99,7.0,6.9,6.97,248000.0,6.99,7.0,6.9,6.97,248000.0
2006-06-13 10:30:00,6.96,6.96,6.9,6.95,121200.0,6.96,6.96,6.9,6.95,121200.0
2006-06-13 11:00:00,6.94,7.0,6.92,6.98,160800.0,6.94,7.0,6.92,6.98,160800.0
2006-06-13 11:30:00,6.98,7.04,6.98,7.04,94400.0,6.98,7.04,6.98,7.04,94400.0
2006-06-13 12:00:00,7.04,7.06,7.0,7.0,62000.0,7.04,7.06,7.0,7.0,62000.0
2006-06-13 12:30:00,7.0,7.01,6.98,6.98,51600.0,7.0,7.01,6.98,6.98,51600.0
2006-06-13 13:00:00,6.97,6.97,6.87,6.92,166000.0,6.97,6.97,6.87,6.92,166000.0
2006-06-13 13:30:00,6.92,7.02,6.91,6.96,164800.0,6.92,7.02,6.91,6.96,164800.0
2006-06-13 14:00:00,6.96,6.96,6.93,6.93,141600.0,6.96,6.96,6.93,6.93,141600.0
2006-06-13 14:30:00,6.94,6.97,6.91,6.95,200800.0,6.94,6.97,6.91,6.95,200800.0
2006-06-13 15:00:00,6.95,6.98,6.93,6.95,258000.0,6.95,6.98,6.93,6.95,258000.0
2006-06-13 15:30:00,6.95,7.01,6.91,6.92,231200.0,6.95,7.01,6.91,6.92,231200.0
2006-06-14 09:30:00,6.91,7.02,6.89,6.95,208800.0,6.91,7.02,6.89,6.95,208800.0
2006-06-14 10:00:00,6.96,6.99,6.93,6.97,158800.0,6.96,6.99,6.93,6.97,158800.0
2006-06-14 10:30:00,6.98,7.03,6.96,6.96,77600.0,6.98,7.03,6.96,6.96,77600.0
2006-06-14 11:00:00,6.96,7.02,6.96,7.01,164800.0,6.96,7.02,6.96,7.01,164800.0
2006-06-14 11:30:00,7.01,7.05,7.01,7.01,90800.0,7.01,7.05,7.01,7.01,90800.0
2006-06-14 12:00:00,7.02,7.04,7.01,7.02,75600.0,7.02,7.04,7.01,7.02,75600.0
2006-06-14 12:30:00,7.02,7.02,7.0,7.0,24800.0,7.02,7.02,7.0,7.0,24800.0
2006-06-14 13:00:00,7.01,7.01,6.95,6.95,65200.0,7.01,7.01,6.95,6.95,65200.0
2006-06-14 13:30:00,6.95,7.03,6.95,7.03,106000.0,6.95,7.03,6.95,7.03,106000.0
2006-06-14 14:00:00,7.03,7.05,6.98,6.99,91600.0,7.03,7.05,6.98,6.99,91600.0
2006-06-14 14:30:00,6.99,7.0,6.92,6.99,148000.0,6.99,7.0,6.92,6.99,148000.0
2006-06-14 15:00:00,6.98,7.02,6.93,6.94,176800.0,6.98,7.02,6.93,6.94,176800.0
2006-06-14 15:30:00,6.94,7.06,6.94,7.05,280000.0,6.94,7.06,6.94,7.05,280000.0
2006-06-15 09:30:00,7.06,7.11,6.9,6.97,237200.0,7.06,7.11,6.9,6.97,237200.0
2006-06-15 10:00:00,6.98,6.99,6.82,6.82,228800.0,6.98,6.99,6.82,6.82,228800.0
2006-06-15 10:30:00,6.82,6.95,6.81,6.9,182400.0,6.82,6.95,6.81,6.9,182400.0
2006-06-15 11:00:00,6.91,6.96,6.9,6.95,195200.0,6.91,6.96,6.9,6.95,195200.0
2006-06-15 11:30:00,6.95,6.97,6.93,6.97,320800.0,6.95,6.97,6.93,6.97,320800.0
2006-06-15 12:00:00,6.97,6.97,6.93,6.94,49200.0,6.97,6.97,6.93,6.94,49200.0
2006-06-15 12:30:00,6.94,6.96,6.92,6.92,207600.0,6.94,6.96,6.92,6.92,207600.0
2006-06-15 13:00:00,6.92,6.96,6.91,6.94,135600.0,6.92,6.96,6.91,6.94,135600.0
2006-06-15 13:30:00,6.94,6.97,6.92,6.97,122800.0,6.94,6.97,6.92,6.97,122800.0
2006-06-15 14:00:00,6.97,7.09,6.97,7.09,161200.0,6.97,7.09,6.97,7.09,161200.0
2006-06-15 14:30:00,7.09,7.12,7.09,7.11,146400.0,7.09,7.12,7.09,7.11,146400.0
2006-06-15 15:00:00,7.11,7.11,7.06,7.07,114000.0,7.11,7.11,7.06,7.07,114000.0
2006-06-15 15:30:00,7.06,7.11,7.04,7.06,264400.0,7.06,7.11,7.04,7.06,264400.0
2006-06-16 09:30:00,7.06,7.12,7.03,7.08,771200.0,7.06,7.12,7.03,7.08,771200.0
2006-06-16 10:00:00,7.07,7.07,6.98,7.0,62000.0,7.07,7.07,6.98,7.0,62000.0
2006-06-16 10:30:00,7.01,7.03,6.96,6.96,104000.0,7.01,7.03,6.96,6.96,104000.0
2006-06-16 11:00:00,6.96,7.06,6.96,7.04,79200.0,6.96,7.06,6.96,7.04,79200.0
2006-06-16 11:30:00,7.03,7.07,7.02,7.06,54000.0,7.03,7.07,7.02,7.06,54000.0
2006-06-16 12:00:00,7.06,7.09,7.02,7.02,47600.0,7.06,7.09,7.02,7.02,47600.0
2006-06-16 12:30:00,7.04,7.05,7.0,7.04,47200.0,7.04,7.05,7.0,7.04,47200.0
2006-06-16 13:00:00,7.04,7.06,7.04,7.06,46000.0,7.04,7.06,7.04,7.06,46000.0
2006-06-16 13:30:00,7.06,7.07,7.05,7.07,22400.0,7.06,7.07,7.05,7.07,22400.0
2006-06-16 14:00:00,7.07,7.09,7.05,7.07,75200.0,7.07,7.09,7.05,7.07,75200.0
2006-06-16 14:30:00,7.06,7.06,6.98,7.04,241600.0,7.06,7.06,6.98,7.04,241600.0
2006-06-16 15:00:00,7.04,7.04,7.02,7.03,78000.0,7.04,7.04,7.02,7.03,78000.0
2006-06-16 15:30:00,7.03,7.04,7.0,7.04,174800.0,7.03,7.04,7.0,7.04,174800.0
2006-06-19 09:30:00,7.06,7.08,7.0,7.01,114800.0,7.06,7.08,7.0,7.01,114800.0
2006-06-19 10:00:00,7.01,7.03,6.96,6.98,749200.0,7.01,7.03,6.96,6.98,749200.0
2006-06-19 10:30:00,6.98,6.99,6.95,6.96,89600.0,6.98,6.99,6.95,6.96,89600.0
2006-06-19 11:00:00,6.96,7.0,6.95,6.96,49600.0,6.96,7.0,6.95,6.96,49600.0
2006-06-19 11:30:00,6.96,6.98,6.89,6.9,617600.0,6.96,6.98,6.89,6.9,617600.0
2006-06-19 12:00:00,6.9,6.92,6.9,6.92,49600.0,6.9,6.92,6.9,6.92,49600.0
2006-06-19 12:30:00,6.91,6.94,6.88,6.91,95600.0,6.91,6.94,6.88,6.91,95600.0
2006-06-19 13:00:00,6.9,6.91,6.88,6.88,66000.0,6.9,6.91,6.88,6.88,66000.0
2006-06-19 13:30:00,6.89,6.9,6.86,6.87,55200.0,6.89,6.9,6.86,6.87,55200.0
2006-06-19 14:00:00,6.87,6.91,6.87,6.88,106800.0,6.87,6.91,6.87,6.88,106800.0
2006-06-19 14:30:00,6.88,6.89,6.85,6.86,92400.0,6.88,6.89,6.85,6.86,92400.0
2006-06-19 15:00:00,6.85,6.91,6.85,6.91,124800.0,6.85,6.91,6.85,6.91,124800.0
2006-06-19 15:30:00,6.91,6.93,6.87,6.91,217200.0,6.91,6.93,6.87,6.91,217200.0
2006-06-20 09:30:00,6.94,7.0,6.89,6.89,153600.0,6.94,7.0,6.89,6.89,153600.0
2006-06-20 10:00:00,6.89,6.89,6.8,6.81,116800.0,6.89,6.89,6.8,6.81,116800.0
2006-06-20 10:30:00,6.81,6.84,6.81,6.84,94400.0,6.81,6.84,6.81,6.84,94400.0
2006-06-20 11:00:00,6.84,6.85,6.81,6.83,65600.0,6.84,6.85,6.81,6.83,65600.0
2006-06-20 11:30:00,6.84,6.84,6.82,6.83,105200.0,6.84,6.84,6.82,6.83,105200.0
2006-06-20 12:00:00,6.83,6.83,6.81,6.81,54400.0,6.83,6.83,6.81,6.81,54400.0
2006-06-20 12:30:00,6.81,6.81,6.73,6.73,114000.0,6.81,6.81,6.73,6.73,114000.0
2006-06-20 13:00:00,6.73,6.73,6.72,6.73,221600.0,6.73,6.73,6.72,6.73,221600.0
2006-06-20 13:30:00,6.73,6.73,6.68,6.69,259200.0,6.73,6.73,6.68,6.69,259200.0
2006-06-20 14:00:00,6.69,6.7,6.64,6.65,660000.0,6.69,6.7,6.64,6.65,660000.0
2006-06-20 14:30:00,6.65,6.71,6.65,6.7,146800.0,6.65,6.71,6.65,6.7,146800.0
2006-06-20 15:00:00,6.7,6.7,6.63,6.65,271600.0,6.7,6.7,6.63,6.65,271600.0
2006-06-20 15:30:00,6.65,6.68,6.61,6.61,753600.0,6.65,6.68,6.61,6.61,753600.0
2006-06-21 09:30:00,6.12,6.25,6.11,6.24,1182400.0,6.12,6.25,6.11,6.24,1182400.0
2006-06-21 10:00:00,6.24,6.24,6.14,6.22,1323600.0,6.24,6.24,6.14,6.22,1323600.0
2006-06-21 10:30:00,6.22,6.26,6.21,6.22,1084400.0,6.22,6.26,6.21,6.22,1084400.0
2006-06-21 11:00:00,6.23,6.25,6.22,6.22,676800.0,6.23,6.25,6.22,6.22,676800.0
2006-06-21 11:30:00,6.22,6.23,6.2,6.21,264000.0,6.22,6.23,6.2,6.21,264000.0
2006-06-21 12:00:00,6.21,6.25,6.16,6.18,750800.0,6.21,6.25,6.16,6.18,750800.0
2006-06-21 12:30:00,6.18,6.18,6.06,6.11,463200.0,6.18,6.18,6.06,6.11,463200.0
2006-06-21 13:00:00,6.11,6.14,6.04,6.13,921200.0,6.11,6.14,6.04,6.13,921200.0
2006-06-21 13:30:00,6.14,6.19,6.09,6.18,697200.0,6.14,6.19,6.09,6.18,697200.0
2006-06-21 14:00:00,6.18,6.19,6.16,6.19,802400.0,6.18,6.19,6.16,6.19,802400.0
2006-06-21 14:30:00,6.19,6.21,6.17,6.18,580400.0,6.19,6.21,6.17,6.18,580400.0
2006-06-21 15:00:00,6.18,6.18,6.12,6.14,484400.0,6.18,6.18,6.12,6.14,484400.0
2006-06-21 15:30:00,6.14,6.14,6.11,6.13,829200.0,6.14,6.14,6.11,6.13,829200.0
2006-06-22 09:30:00,6.1,6.11,6.03,6.07,508000.0,6.1,6.11,6.03,6.07,508000.0
2006-06-22 10:00:00,6.06,6.1,6.03,6.06,278000.0,6.06,6.1,6.03,6.06,278000.0
2006-06-22 10:30:00,6.06,6.12,6.05,6.12,302400.0,6.06,6.12,6.05,6.12,302400.0
2006-06-22 11:00:00,6.11,6.12,6.08,6.1,255600.0,6.11,6.12,6.08,6.1,255600.0
2006-06-22 11:30:00,6.1,6.13,6.1,6.12,121200.0,6.1,6.13,6.1,6.12,121200.0
2006-06-22 12:00:00,6.12,6.12,6.08,6.09,192800.0,6.12,6.12,6.08,6.09,192800.0
2006-06-22 12:30:00,6.09,6.1,6.06,6.09,180400.0,6.09,6.1,6.06,6.09,180400.0
2006-06-22 13:00:00,6.09,6.11,6.09,6.1,100400.0,6.09,6.11,6.09,6.1,100400.0
2006-06-22 13:30:00,6.1,6.1,6.04,6.05,231600.0,6.1,6.1,6.04,6.05,231600.0
2006-06-22 14:00:00,6.05,6.07,6.03,6.07,268400.0,6.05,6.07,6.03,6.07,268400.0
2006-06-22 14:30:00,6.07,6.08,6.05,6.06,396400.0,6.07,6.08,6.05,6.06,396400.0
2006-06-22 15:00:00,6.06,6.09,6.05,6.07,496800.0,6.06,6.09,6.05,6.07,496800.0
2006-06-22 15:30:00,6.07,6.09,6.05,6.06,468800.0,6.07,6.09,6.05,6.06,468800.0
2006-06-23 09:30:00,6.25,6.36,6.17,6.18,372000.0,6.25,6.36,6.17,6.18,372000.0
2006-06-23 10:00:00,6.18,6.19,6.13,6.17,314000.0,6.18,6.19,6.13,6.17,314000.0
2006-06-23 10:30:00,6.17,6.2,6.17,6.2,364800.0,6.17,6.2,6.17,6.2,364800.0
2006-06-23 11:00:00,6.2,6.2,6.18,6.19,142800.0,6.2,6.2,6.18,6.19,142800.0
2006-06-23 11:30:00,6.18,6.2,6.17,6.2,142400.0,6.18,6.2,6.17,6.2,142400.0
2006-06-23 12:00:00,6.2,6.22,6.14,6.19,234800.0,6.2,6.22,6.14,6.19,234800.0
2006-06-23 12:30:00,6.19,6.21,6.19,6.21,113600.0,6.19,6.21,6.19,6.21,113600.0
2006-06-23 13:00:00,6.21,6.23,6.2,6.21,153200.0,6.21,6.23,6.2,6.21,153200.0
2006-06-23 13:30:00,6.21,6.21,6.19,6.2,70400.0,6.21,6.21,6.19,6.2,70400.0
2006-06-23 14:00:00,6.2,6.2,6.18,6.2,125600.0,6.2,6.2,6.18,6.2,125600.0
2006-06-23 14:30:00,6.19,6.2,6.18,6.18,200400.0,6.19,6.2,6.18,6.18,200400.0
2006-06-23 15:00:00,6.18,6.2,6.18,6.2,289200.0,6.18,6.2,6.18,6.2,289200.0
2006-06-23 15:30:00,6.2,6.2,6.19,6.2,336000.0,6.2,6.2,6.19,6.2,336000.0
2006-06-26 09:30:00,6.14,6.25,6.14,6.23,134400.0,6.14,6.25,6.14,6.23,134400.0
2006-06-26 10:00:00,6.23,6.23,6.1,6.16,301200.0,6.23,6.23,6.1,6.16,301200.0
2006-06-26 10:30:00,6.17,6.19,6.14,6.18,184800.0,6.17,6.19,6.14,6.18,184800.0
2006-06-26 11:00:00,6.18,6.19,6.17,6.18,181600.0,6.18,6.19,6.17,6.18,181600.0
2006-06-26 11:30:00,6.18,6.2,6.18,6.19,49600.0,6.18,6.2,6.18,6.19,49600.0
2006-06-26 12:00:00,6.19,6.21,6.18,6.18,60400.0,6.19,6.21,6.18,6.18,60400.0
2006-06-26 12:30:00,6.18,6.19,6.17,6.18,123600.0,6.18,6.19,6.17,6.18,123600.0
2006-06-26 13:00:00,6.18,6.19,6.16,6.16,87200.0,6.18,6.19,6.16,6.16,87200.0
2006-06-26 13:30:00,6.16,6.16,6.1,6.1,216800.0,6.16,6.16,6.1,6.1,216800.0
2006-06-26 14:00:00,6.1,6.13,6.09,6.13,162800.0,6.1,6.13,6.09,6.13,162800.0
2006-06-26 14:30:00,6.12,6.15,6.12,6.15,104400.0,6.12,6.15,6.12,6.15,104400.0
2006-06-26 15:00:00,6.14,6.17,6.14,6.17,155600.0,6.14,6.17,6.14,6.17,155600.0
2006-06-26 15:30:00,6.17,6.19,6.15,6.16,223600.0,6.17,6.19,6.15,6.16,223600.0
2006-06-27 09:30:00,6.12,6.18,6.12,6.17,60400.0,6.12,6.18,6.12,6.17,60400.0
2006-06-27 10:00:00,6.16,6.2,6.12,6.13,127200.0,6.16,6.2,6.12,6.13,127200.0
2006-06-27 10:30:00,6.13,6.15,6.11,6.12,80000.0,6.13,6.15,6.11,6.12,80000.0
2006-06-27 11:00:00,6.12,6.17,6.11,6.13,126800.0,6.12,6.17,6.11,6.13,126800.0
2006-06-27 11:30:00,6.13,6.13,6.11,6.12,81600.0,6.13,6.13,6.11,6.12,81600.0
2006-06-27 12:00:00,6.12,6.12,6.06,6.06,73200.0,6.12,6.12,6.06,6.06,73200.0
2006-06-27 12:30:00,6.06,6.07,6.05,6.07,90000.0,6.06,6.07,6.05,6.07,90000.0
2006-06-27 13:00:00,6.06,6.07,6.06,6.07,54400.0,6.06,6.07,6.06,6.07,54400.0
2006-06-27 13:30:00,6.07,6.07,6.05,6.05,102400.0,6.07,6.07,6.05,6.05,102400.0
2006-06-27 14:00:00,6.05,6.05,5.96,5.96,316000.0,6.05,6.05,5.96,5.96,316000.0
2006-06-27 14:30:00,5.96,6.0,5.95,5.95,242400.0,5.96,6.0,5.95,5.95,242400.0
2006-06-27 15:00:00,5.95,5.98,5.95,5.97,381600.0,5.95,5.98,5.95,5.97,381600.0
2006-06-27 15:30:00,5.97,5.98,5.92,5.94,765600.0,5.97,5.98,5.92,5.94,765600.0
2006-06-28 09:30:00,5.96,6.02,5.9,5.93,144800.0,5.96,6.02,5.9,5.93,144800.0
2006-06-28 10:00:00,5.94,5.94,5.86,5.86,107200.0,5.94,5.94,5.86,5.86,107200.0
2006-06-28 10:30:00,5.86,5.86,5.75,5.77,304800.0,5.86,5.86,5.75,5.77,304800.0
2006-06-28 11:00:00,5.78,5.78,5.72,5.74,653200.0,5.78,5.78,5.72,5.74,653200.0
2006-06-28 11:30:00,5.74,5.77,5.73,5.76,297200.0,5.74,5.77,5.73,5.76,297200.0
2006-06-28 12:00:00,5.76,5.79,5.76,5.78,180800.0,5.76,5.79,5.76,5.78,180800.0
2006-06-28 12:30:00,5.78,5.78,5.74,5.74,177200.0,5.78,5.78,5.74,5.74,177200.0
2006-06-28 13:00:00,5.74,5.76,5.74,5.76,144400.0,5.74,5.76,5.74,5.76,144400.0
2006-06-28 13:30:00,5.76,5.77,5.74,5.76,179600.0,5.76,5.77,5.74,5.76,179600.0
2006-06-28 14:00:00,5.76,5.78,5.76,5.78,186000.0,5.76,5.78,5.76,5.78,186000.0
2006-06-28 14:30:00,5.78,5.84,5.77,5.81,260000.0,5.78,5.84,5.77,5.81,260000.0
2006-06-28 15:00:00,5.81,5.82,5.79,5.82,158400.0,5.81,5.82,5.79,5.82,158400.0
2006-06-28 15:30:00,5.82,5.84,5.78,5.84,334400.0,5.82,5.84,5.78,5.84,334400.0
2006-06-29 09:30:00,5.89,5.94,5.87,5.91,105600.0,5.89,5.94,5.87,5.91,105600.0
2006-06-29 10:00:00,5.91,5.94,5.86,5.87,90800.0,5.91,5.94,5.86,5.87,90800.0
2006-06-29 10:30:00,5.87,5.89,5.86,5.88,114000.0,5.87,5.89,5.86,5.88,114000.0
2006-06-29 11:00:00,5.88,5.91,5.87,5.87,76000.0,5.88,5.91,5.87,5.87,76000.0
2006-06-29 11:30:00,5.87,5.88,5.84,5.88,105600.0,5.87,5.88,5.84,5.88,105600.0
2006-06-29 12:00:00,5.87,5.89,5.86,5.87,62800.0,5.87,5.89,5.86,5.87,62800.0
2006-06-29 12:30:00,5.87,5.87,5.82,5.83,105200.0,5.87,5.87,5.82,5.83,105200.0
2006-06-29 13:00:00,5.83,5.83,5.79,5.83,121200.0,5.83,5.83,5.79,5.83,121200.0
2006-06-29 13:30:00,5.82,5.83,5.81,5.81,88000.0,5.82,5.83,5.81,5.81,88000.0
2006-06-29 14:00:00,5.81,5.88,5.81,5.83,190000.0,5.81,5.88,5.81,5.83,190000.0
2006-06-29 14:30:00,5.82,5.94,5.81,5.92,274800.0,5.82,5.94,5.81,5.92,274800.0
2006-06-29 15:00:00,5.92,5.94,5.9,5.94,238800.0,5.92,5.94,5.9,5.94,238800.0
2006-06-29 15:30:00,5.94,6.0,5.93,5.99,443600.0,5.94,6.0,5.93,5.99,443600.0
2006-06-30 09:30:00,5.98,6.02,5.91,5.91,140000.0,5.98,6.02,5.91,5.91,140000.0
2006-06-30 10:00:00,5.91,5.91,5.82,5.85,248400.0,5.91,5.91,5.82,5.85,248400.0
2006-06-30 10:30:00,5.86,5.87,5.81,5.85,154000.0,5.86,5.87,5.81,5.85,154000.0
2006-06-30 11:00:00,5.85,5.87,5.83,5.86,129600.0,5.85,5.87,5.83,5.86,129600.0
2006-06-30 11:30:00,5.87,5.96,5.86,5.91,188400.0,5.87,5.96,5.86,5.91,188400.0
2006-06-30 12:00:00,5.9,5.96,5.89,5.94,98000.0,5.9,5.96,5.89,5.94,98000.0
2006-06-30 12:30:00,5.93,5.97,5.88,5.95,122000.0,5.93,5.97,5.88,5.95,122000.0
2006-06-30 13:00:00,5.95,5.96,5.91,5.93,92000.0,5.95,5.96,5.91,5.93,92000.0
2006-06-30 13:30:00,5.94,5.95,5.92,5.95,107600.0,5.94,5.95,5.92,5.95,107600.0
2006-06-30 14:00:00,5.95,5.96,5.9,5.92,238400.0,5.95,5.96,5.9,5.92,238400.0
2006-06-30 14:30:00,5.92,5.95,5.87,5.88,344400.0,5.92,5.95,5.87,5.88,344400.0
2006-06-30 15:00:00,5.87,5.9,5.85,5.87,324000.0,5.87,5.9,5.85,5.87,324000.0
2006-06-30 15:30:00,5.87,5.88,5.81,5.87,396000.0,5.87,5.88,5.81,5.87,396000.0
2006-07-03 09:30:00,5.85,5.91,5.85,5.88,109200.0,5.85,5.91,5.85,5.88,109200.0
2006-07-03 10:00:00,5.88,5.88,5.79,5.83,151200.0,5.88,5.88,5.79,5.83,151200.0
2006-07-03 10:30:00,5.83,5.9,5.83,5.88,82800.0,5.83,5.9,5.83,5.88,82800.0
2006-07-03 11:00:00,5.88,5.9,5.88,5.88,61600.0,5.88,5.9,5.88,5.88,61600.0
2006-07-03 11:30:00,5.88,5.89,5.86,5.88,56400.0,5.88,5.89,5.86,5.88,56400.0
2006-07-03 12:00:00,5.88,5.9,5.86,5.88,113600.0,5.88,5.9,5.86,5.88,113600.0
2006-07-03 12:30:00,5.88,5.97,5.88,5.95,130000.0,5.88,5.97,5.88,5.95,130000.0
2006-07-03 13:00:00,5.96,5.96,5.94,5.94,15200.0,5.96,5.96,5.94,5.94,15200.0
2006-07-03 13:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 14:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:00:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-03 15:30:00,5.94,5.94,5.94,5.94,0.0,5.94,5.94,5.94,5.94,0.0
2006-07-05 09:30:00,5.9,5.91,5.84,5.89,138000.0,5.9,5.91,5.84,5.89,138000.0
2006-07-05 10:00:00,5.89,5.89,5.86,5.88,151600.0,5.89,5.89,5.86,5.88,151600.0
2006-07-05 10:30:00,5.87,5.88,5.86,5.86,67600.0,5.87,5.88,5.86,5.86,67600.0
2006-07-05 11:00:00,5.86,5.86,5.82,5.82,74000.0,5.86,5.86,5.82,5.82,74000.0
2006-07-05 11:30:00,5.83,5.87,5.82,5.83,68800.0,5.83,5.87,5.82,5.83,68800.0
2006-07-05 12:00:00,5.83,5.87,5.82,5.87,48000.0,5.83,5.87,5.82,5.87,48000.0
2006-07-05 12:30:00,5.86,5.86,5.83,5.84,35600.0,5.86,5.86,5.83,5.84,35600.0
2006-07-05 13:00:00,5.84,5.87,5.84,5.87,54000.0,5.84,5.87,5.84,5.87,54000.0
2006-07-05 13:30:00,5.86,5.87,5.83,5.86,84000.0,5.86,5.87,5.83,5.86,84000.0
2006-07-05 14:00:00,5.86,5.87,5.84,5.87,86800.0,5.86,5.87,5.84,5.87,86800.0
2006-07-05 14:30:00,5.87,5.89,5.86,5.88,193200.0,5.87,5.89,5.86,5.88,193200.0
2006-07-05 15:00:00,5.88,5.88,5.83,5.84,146400.0,5.88,5.88,5.83,5.84,146400.0
2006-07-05 15:30:00,5.84,5.89,5.84,5.88,214400.0,5.84,5.89,5.84,5.88,214400.0
2006-07-06 09:30:00,5.86,5.94,5.86,5.92,88400.0,5.86,5.94,5.86,5.92,88400.0
2006-07-06 10:00:00,5.92,5.93,5.87,5.87,204800.0,5.92,5.93,5.87,5.87,204800.0
2006-07-06 10:30:00,5.87,5.87,5.84,5.85,141600.0,5.87,5.87,5.84,5.85,141600.0
2006-07-06 11:00:00,5.85,5.89,5.84,5.85,79200.0,5.85,5.89,5.84,5.85,79200.0
2006-07-06 11:30:00,5.84,5.86,5.81,5.81,79200.0,5.84,5.86,5.81,5.81,79200.0
2006-07-06 12:00:00,5.81,5.83,5.81,5.81,100000.0,5.81,5.83,5.81,5.81,100000.0
2006-07-06 12:30:00,5.81,5.84,5.81,5.84,177600.0,5.81,5.84,5.81,5.84,177600.0
2006-07-06 13:00:00,5.84,5.85,5.84,5.84,94400.0,5.84,5.85,5.84,5.84,94400.0
2006-07-06 13:30:00,5.84,5.85,5.83,5.83,167600.0,5.84,5.85,5.83,5.83,167600.0
2006-07-06 14:00:00,5.83,5.84,5.81,5.81,148800.0,5.83,5.84,5.81,5.81,148800.0
2006-07-06 14:30:00,5.81,5.85,5.79,5.83,66400.0,5.81,5.85,5.79,5.83,66400.0
2006-07-06 15:00:00,5.82,5.84,5.81,5.81,186000.0,5.82,5.84,5.81,5.81,186000.0
2006-07-06 15:30:00,5.81,5.85,5.81,5.83,216400.0,5.81,5.85,5.81,5.83,216400.0
2006-07-07 09:30:00,5.81,5.86,5.78,5.81,174800.0,5.81,5.86,5.78,5.81,174800.0
2006-07-07 10:00:00,5.79,5.88,5.79,5.85,136000.0,5.79,5.88,5.79,5.85,136000.0
2006-07-07 10:30:00,5.86,5.86,5.8,5.83,99600.0,5.86,5.86,5.8,5.83,99600.0
2006-07-07 11:00:00,5.83,5.87,5.81,5.81,125600.0,5.83,5.87,5.81,5.81,125600.0
2006-07-07 11:30:00,5.81,5.86,5.8,5.84,111600.0,5.81,5.86,5.8,5.84,111600.0
2006-07-07 12:00:00,5.83,5.84,5.81,5.84,88800.0,5.83,5.84,5.81,5.84,88800.0
2006-07-07 12:30:00,5.84,5.85,5.83,5.84,50400.0,5.84,5.85,5.83,5.84,50400.0
2006-07-07 13:00:00,5.83,5.85,5.81,5.82,68400.0,5.83,5.85,5.81,5.82,68400.0
2006-07-07 13:30:00,5.83,5.83,5.82,5.83,54400.0,5.83,5.83,5.82,5.83,54400.0
2006-07-07 14:00:00,5.82,5.86,5.82,5.84,88400.0,5.82,5.86,5.82,5.84,88400.0
2006-07-07 14:30:00,5.83,5.85,5.81,5.82,130400.0,5.83,5.85,5.81,5.82,130400.0
2006-07-07 15:00:00,5.82,5.83,5.81,5.81,118800.0,5.82,5.83,5.81,5.81,118800.0
2006-07-07 15:30:00,5.81,5.81,5.77,5.8,220400.0,5.81,5.81,5.77,5.8,220400.0
2006-07-10 09:30:00,5.81,5.82,5.76,5.76,260000.0,5.81,5.82,5.76,5.76,260000.0
2006-07-10 10:00:00,5.76,5.9,5.76,5.89,204000.0,5.76,5.9,5.76,5.89,204000.0
2006-07-10 10:30:00,5.89,5.92,5.86,5.92,218000.0,5.89,5.92,5.86,5.92,218000.0
2006-07-10 11:00:00,5.92,5.92,5.88,5.88,118400.0,5.92,5.92,5.88,5.88,118400.0
2006-07-10 11:30:00,5.87,5.88,5.87,5.87,103600.0,5.87,5.88,5.87,5.87,103600.0
2006-07-10 12:00:00,5.87,5.89,5.87,5.88,165200.0,5.87,5.89,5.87,5.88,165200.0
2006-07-10 12:30:00,5.88,5.88,5.84,5.85,104800.0,5.88,5.88,5.84,5.85,104800.0
2006-07-10 13:00:00,5.85,5.88,5.84,5.87,140800.0,5.85,5.88,5.84,5.87,140800.0
2006-07-10 13:30:00,5.86,5.91,5.85,5.9,356400.0,5.86,5.91,5.85,5.9,356400.0
2006-07-10 14:00:00,5.9,5.93,5.9,5.93,141200.0,5.9,5.93,5.9,5.93,141200.0
2006-07-10 14:30:00,5.92,5.92,5.87,5.88,199200.0,5.92,5.92,5.87,5.88,199200.0
2006-07-10 15:00:00,5.89,5.93,5.88,5.92,253600.0,5.89,5.93,5.88,5.92,253600.0
2006-07-10 15:30:00,5.92,5.93,5.88,5.88,489600.0,5.92,5.93,5.88,5.88,489600.0
2006-07-11 09:30:00,5.85,5.85,5.72,5.8,287600.0,5.85,5.85,5.72,5.8,287600.0
2006-07-11 10:00:00,5.81,5.82,5.75,5.81,253600.0,5.81,5.82,5.75,5.81,253600.0
2006-07-11 10:30:00,5.8,5.82,5.75,5.75,231200.0,5.8,5.82,5.75,5.75,231200.0
2006-07-11 11:00:00,5.75,5.75,5.71,5.72,746800.0,5.75,5.75,5.71,5.72,746800.0
2006-07-11 11:30:00,5.72,5.75,5.7,5.74,196000.0,5.72,5.75,5.7,5.74,196000.0
2006-07-11 12:00:00,5.74,5.79,5.7,5.7,188400.0,5.74,5.79,5.7,5.7,188400.0
2006-07-11 12:30:00,5.7,5.7,5.6,5.63,303200.0,5.7,5.7,5.6,5.63,303200.0
2006-07-11 13:00:00,5.63,5.65,5.58,5.58,224400.0,5.63,5.65,5.58,5.58,224400.0
2006-07-11 13:30:00,5.58,5.66,5.58,5.65,469600.0,5.58,5.66,5.58,5.65,469600.0
2006-07-11 14:00:00,5.65,5.69,5.61,5.65,398800.0,5.65,5.69,5.61,5.65,398800.0
2006-07-11 14:30:00,5.65,5.66,5.58,5.61,239600.0,5.65,5.66,5.58,5.61,239600.0
2006-07-11 15:00:00,5.61,5.68,5.61,5.67,341200.0,5.61,5.68,5.61,5.67,341200.0
2006-07-11 15:30:00,5.67,5.67,5.65,5.67,499200.0,5.67,5.67,5.65,5.67,499200.0
2006-07-12 09:30:00,5.67,5.71,5.62,5.68,125200.0,5.67,5.71,5.62,5.68,125200.0
2006-07-12 10:00:00,5.68,5.68,5.61,5.62,222400.0,5.68,5.68,5.61,5.62,222400.0
2006-07-12 10:30:00,5.62,5.63,5.56,5.57,227600.0,5.62,5.63,5.56,5.57,227600.0
2006-07-12 11:00:00,5.57,5.6,5.55,5.58,207600.0,5.57,5.6,5.55,5.58,207600.0
2006-07-12 11:30:00,5.59,5.61,5.57,5.59,222400.0,5.59,5.61,5.57,5.59,222400.0
2006-07-12 12:00:00,5.58,5.61,5.58,5.6,113600.0,5.58,5.61,5.58,5.6,113600.0
2006-07-12 12:30:00,5.61,5.61,5.56,5.59,185600.0,5.61,5.61,5.56,5.59,185600.0
2006-07-12 13:00:00,5.58,5.6,5.56,5.57,227600.0,5.58,5.6,5.56,5.57,227600.0
2006-07-12 13:30:00,5.57,5.6,5.55,5.55,211600.0,5.57,5.6,5.55,5.55,211600.0
2006-07-12 14:00:00,5.55,5.56,5.53,5.54,312000.0,5.55,5.56,5.53,5.54,312000.0
2006-07-12 14:30:00,5.54,5.55,5.52,5.53,304400.0,5.54,5.55,5.52,5.53,304400.0
2006-07-12 15:00:00,5.53,5.54,5.51,5.52,426400.0,5.53,5.54,5.51,5.52,426400.0
2006-07-12 15:30:00,5.53,5.54,5.48,5.49,972800.0,5.53,5.54,5.48,5.49,972800.0
2006-07-13 09:30:00,5.5,5.5,5.23,5.29,928000.0,5.5,5.5,5.23,5.29,928000.0
2006-07-13 10:00:00,5.29,5.32,5.21,5.25,666400.0,5.29,5.32,5.21,5.25,666400.0
2006-07-13 10:30:00,5.25,5.25,5.18,5.18,575600.0,5.25,5.25,5.18,5.18,575600.0
2006-07-13 11:00:00,5.18,5.19,5.12,5.16,764000.0,5.18,5.19,5.12,5.16,764000.0
2006-07-13 11:30:00,5.16,5.26,5.15,5.25,582400.0,5.16,5.26,5.15,5.25,582400.0
2006-07-13 12:00:00,5.25,5.31,5.24,5.29,297200.0,5.25,5.31,5.24,5.29,297200.0
2006-07-13 12:30:00,5.28,5.29,5.25,5.27,176000.0,5.28,5.29,5.25,5.27,176000.0
2006-07-13 13:00:00,5.27,5.28,5.23,5.24,218800.0,5.27,5.28,5.23,5.24,218800.0
2006-07-13 13:30:00,5.24,5.25,5.23,5.24,131600.0,5.24,5.25,5.23,5.24,131600.0
2006-07-13 14:00:00,5.24,5.29,5.24,5.25,1932000.0,5.24,5.29,5.24,5.25,1932000.0
2006-07-13 14:30:00,5.24,5.25,5.22,5.22,263600.0,5.24,5.25,5.22,5.22,263600.0
2006-07-13 15:00:00,5.22,5.23,5.19,5.22,536400.0,5.22,5.23,5.19,5.22,536400.0
2006-07-13 15:30:00,5.23,5.26,5.23,5.24,1523600.0,5.23,5.26,5.23,5.24,1523600.0
2006-07-14 09:30:00,5.21,5.21,5.03,5.04,1148400.0,5.21,5.21,5.03,5.04,1148400.0
2006-07-14 10:00:00,5.03,5.07,5.03,5.06,645200.0,5.03,5.07,5.03,5.06,645200.0
2006-07-14 10:30:00,5.05,5.11,5.05,5.1,444000.0,5.05,5.11,5.05,5.1,444000.0
2006-07-14 11:00:00,5.11,5.11,5.03,5.04,238400.0,5.11,5.11,5.03,5.04,238400.0
2006-07-14 11:30:00,5.04,5.11,5.03,5.08,296800.0,5.04,5.11,5.03,5.08,296800.0
2006-07-14 12:00:00,5.08,5.11,5.08,5.09,262000.0,5.08,5.11,5.08,5.09,262000.0
2006-07-14 12:30:00,5.09,5.16,5.09,5.14,211200.0,5.09,5.16,5.09,5.14,211200.0
2006-07-14 13:00:00,5.14,5.15,5.1,5.15,55200.0,5.14,5.15,5.1,5.15,55200.0
2006-07-14 13:30:00,5.15,5.15,5.12,5.13,98800.0,5.15,5.15,5.12,5.13,98800.0
2006-07-14 14:00:00,5.13,5.13,5.09,5.12,551200.0,5.13,5.13,5.09,5.12,551200.0
2006-07-14 14:30:00,5.12,5.16,5.11,5.14,311600.0,5.12,5.16,5.11,5.14,311600.0
2006-07-14 15:00:00,5.15,5.19,5.11,5.13,418800.0,5.15,5.19,5.11,5.13,418800.0
2006-07-14 15:30:00,5.13,5.18,5.12,5.13,577200.0,5.13,5.18,5.12,5.13,577200.0
2006-07-17 09:30:00,5.16,5.28,5.16,5.26,522000.0,5.16,5.28,5.16,5.26,522000.0
2006-07-17 10:00:00,5.27,5.32,5.25,5.29,430400.0,5.27,5.32,5.25,5.29,430400.0
2006-07-17 10:30:00,5.3,5.32,5.25,5.32,618000.0,5.3,5.32,5.25,5.32,618000.0
2006-07-17 11:00:00,5.31,5.35,5.27,5.31,384000.0,5.31,5.35,5.27,5.31,384000.0
2006-07-17 11:30:00,5.31,5.33,5.28,5.31,145200.0,5.31,5.33,5.28,5.31,145200.0
2006-07-17 12:00:00,5.31,5.31,5.29,5.3,295200.0,5.31,5.31,5.29,5.3,295200.0
2006-07-17 12:30:00,5.3,5.31,5.29,5.31,93200.0,5.3,5.31,5.29,5.31,93200.0
2006-07-17 13:00:00,5.31,5.31,5.28,5.31,86400.0,5.31,5.31,5.28,5.31,86400.0
2006-07-17 13:30:00,5.31,5.31,5.3,5.3,152400.0,5.31,5.31,5.3,5.3,152400.0
2006-07-17 14:00:00,5.3,5.31,5.29,5.3,99200.0,5.3,5.31,5.29,5.3,99200.0
2006-07-17 14:30:00,5.3,5.31,5.27,5.29,133200.0,5.3,5.31,5.27,5.29,133200.0
2006-07-17 15:00:00,5.29,5.31,5.27,5.29,111200.0,5.29,5.31,5.27,5.29,111200.0
2006-07-17 15:30:00,5.29,5.29,5.25,5.26,256800.0,5.29,5.29,5.25,5.26,256800.0
2006-07-18 09:30:00,3.74,3.8,3.53,3.62,16387600.0,3.74,3.8,3.53,3.62,16387600.0
2006-07-18 10:00:00,3.62,3.66,3.56,3.63,6899600.0,3.62,3.66,3.56,3.63,6899600.0
2006-07-18 10:30:00,3.64,3.64,3.38,3.4,9187200.0,3.64,3.64,3.38,3.4,9187200.0
2006-07-18 11:00:00,3.4,3.44,3.37,3.42,5028800.0,3.4,3.44,3.37,3.42,5028800.0
2006-07-18 11:30:00,3.42,3.47,3.38,3.46,5034400.0,3.42,3.47,3.38,3.46,5034400.0
2006-07-18 12:00:00,3.45,3.46,3.4,3.44,1924000.0,3.45,3.46,3.4,3.44,1924000.0
2006-07-18 12:30:00,3.44,3.5,3.43,3.49,3085600.0,3.44,3.5,3.43,3.49,3085600.0
2006-07-18 13:00:00,3.49,3.49,3.39,3.4,1814400.0,3.49,3.49,3.39,3.4,1814400.0
2006-07-18 13:30:00,3.4,3.41,3.32,3.34,7112800.0,3.4,3.41,3.32,3.34,7112800.0
2006-07-18 14:00:00,3.34,3.4,3.31,3.37,4747200.0,3.34,3.4,3.31,3.37,4747200.0
2006-07-18 14:30:00,3.37,3.39,3.34,3.38,2726800.0,3.37,3.39,3.34,3.38,2726800.0
2006-07-18 15:00:00,3.38,3.41,3.35,3.35,3620400.0,3.38,3.41,3.35,3.35,3620400.0
2006-07-18 15:30:00,3.36,3.41,3.33,3.4,5170400.0,3.36,3.41,3.33,3.4,5170400.0
2006-07-19 09:30:00,3.4,3.55,3.33,3.53,2692800.0,3.4,3.55,3.33,3.53,2692800.0
2006-07-19 10:00:00,3.53,3.66,3.53,3.64,2770400.0,3.53,3.66,3.53,3.64,2770400.0
2006-07-19 10:30:00,3.63,3.68,3.61,3.65,1264800.0,3.63,3.68,3.61,3.65,1264800.0
2006-07-19 11:00:00,3.65,3.67,3.63,3.64,430000.0,3.65,3.67,3.63,3.64,430000.0
2006-07-19 11:30:00,3.64,3.65,3.63,3.64,422800.0,3.64,3.65,3.63,3.64,422800.0
2006-07-19 12:00:00,3.65,3.75,3.64,3.71,980800.0,3.65,3.75,3.64,3.71,980800.0
2006-07-19 12:30:00,3.71,3.75,3.67,3.7,1071600.0,3.71,3.75,3.67,3.7,1071600.0
2006-07-19 13:00:00,3.7,3.73,3.68,3.72,364400.0,3.7,3.73,3.68,3.72,364400.0
2006-07-19 13:30:00,3.71,3.73,3.68,3.7,363600.0,3.71,3.73,3.68,3.7,363600.0
2006-07-19 14:00:00,3.7,3.7,3.67,3.69,526000.0,3.7,3.7,3.67,3.69,526000.0
2006-07-19 14:30:00,3.69,3.7,3.67,3.69,838800.0,3.69,3.7,3.67,3.69,838800.0
2006-07-19 15:00:00,3.69,3.71,3.69,3.7,646000.0,3.69,3.71,3.69,3.7,646000.0
2006-07-19 15:30:00,3.7,3.72,3.69,3.71,1726800.0,3.7,3.72,3.69,3.71,1726800.0
2006-07-20 09:30:00,3.73,3.76,3.65,3.65,716800.0,3.73,3.76,3.65,3.65,716800.0
2006-07-20 10:00:00,3.64,3.72,3.64,3.72,532400.0,3.64,3.72,3.64,3.72,532400.0
2006-07-20 10:30:00,3.72,3.73,3.69,3.72,659600.0,3.72,3.73,3.69,3.72,659600.0
2006-07-20 11:00:00,3.73,3.75,3.71,3.72,389200.0,3.73,3.75,3.71,3.72,389200.0
2006-07-20 11:30:00,3.72,3.74,3.71,3.73,467200.0,3.72,3.74,3.71,3.73,467200.0
2006-07-20 12:00:00,3.73,3.73,3.71,3.71,104400.0,3.73,3.73,3.71,3.71,104400.0
2006-07-20 12:30:00,3.71,3.71,3.69,3.69,138400.0,3.71,3.71,3.69,3.69,138400.0
2006-07-20 13:00:00,3.69,3.71,3.69,3.7,92000.0,3.69,3.71,3.69,3.7,92000.0
2006-07-20 13:30:00,3.71,3.71,3.7,3.7,181200.0,3.71,3.71,3.7,3.7,181200.0
2006-07-20 14:00:00,3.7,3.71,3.69,3.71,374400.0,3.7,3.71,3.69,3.71,374400.0
2006-07-20 14:30:00,3.71,3.73,3.7,3.7,306000.0,3.71,3.73,3.7,3.7,306000.0
2006-07-20 15:00:00,3.7,3.7,3.69,3.69,382000.0,3.7,3.7,3.69,3.69,382000.0
2006-07-20 15:30:00,3.69,3.7,3.66,3.68,1041200.0,3.69,3.7,3.66,3.68,1041200.0
2006-07-21 09:30:00,3.68,3.68,3.58,3.65,1099600.0,3.68,3.68,3.58,3.65,1099600.0
2006-07-21 10:00:00,3.65,3.65,3.61,3.62,969200.0,3.65,3.65,3.61,3.62,969200.0
2006-07-21 10:30:00,3.62,3.66,3.62,3.63,394800.0,3.62,3.66,3.62,3.63,394800.0
2006-07-21 11:00:00,3.63,3.68,3.63,3.64,230400.0,3.63,3.68,3.63,3.64,230400.0
2006-07-21 11:30:00,3.64,3.68,3.64,3.66,170000.0,3.64,3.68,3.64,3.66,170000.0
2006-07-21 12:00:00,3.67,3.67,3.63,3.63,238000.0,3.67,3.67,3.63,3.63,238000.0
2006-07-21 12:30:00,3.63,3.65,3.62,3.63,336800.0,3.63,3.65,3.62,3.63,336800.0
2006-07-21 13:00:00,3.63,3.64,3.62,3.63,219600.0,3.63,3.64,3.62,3.63,219600.0
2006-07-21 13:30:00,3.63,3.63,3.62,3.63,309200.0,3.63,3.63,3.62,3.63,309200.0
2006-07-21 14:00:00,3.63,3.63,3.62,3.62,337600.0,3.63,3.63,3.62,3.62,337600.0
2006-07-21 14:30:00,3.62,3.65,3.6,3.65,364000.0,3.62,3.65,3.6,3.65,364000.0
2006-07-21 15:00:00,3.65,3.67,3.64,3.65,590800.0,3.65,3.67,3.64,3.65,590800.0
2006-07-21 15:30:00,3.65,3.67,3.62,3.64,908000.0,3.65,3.67,3.62,3.64,908000.0
2006-07-24 09:30:00,3.67,3.82,3.67,3.78,796000.0,3.67,3.82,3.67,3.78,796000.0
2006-07-24 10:00:00,3.78,3.81,3.75,3.79,559600.0,3.78,3.81,3.75,3.79,559600.0
2006-07-24 10:30:00,3.79,3.8,3.75,3.75,449200.0,3.79,3.8,3.75,3.75,449200.0
2006-07-24 11:00:00,3.75,3.76,3.74,3.74,657600.0,3.75,3.76,3.74,3.74,657600.0
2006-07-24 11:30:00,3.75,3.76,3.73,3.75,505200.0,3.75,3.76,3.73,3.75,505200.0
2006-07-24 12:00:00,3.75,3.76,3.74,3.75,374400.0,3.75,3.76,3.74,3.75,374400.0
2006-07-24 12:30:00,3.74,3.74,3.72,3.73,385200.0,3.74,3.74,3.72,3.73,385200.0
2006-07-24 13:00:00,3.72,3.73,3.68,3.69,213600.0,3.72,3.73,3.68,3.69,213600.0
2006-07-24 13:30:00,3.68,3.68,3.64,3.66,669200.0,3.68,3.68,3.64,3.66,669200.0
2006-07-24 14:00:00,3.65,3.67,3.64,3.65,448000.0,3.65,3.67,3.64,3.65,448000.0
2006-07-24 14:30:00,3.65,3.67,3.63,3.65,616000.0,3.65,3.67,3.63,3.65,616000.0
2006-07-24 15:00:00,3.66,3.7,3.65,3.69,516800.0,3.66,3.7,3.65,3.69,516800.0
2006-07-24 15:30:00,3.69,3.71,3.67,3.7,1035200.0,3.69,3.71,3.67,3.7,1035200.0
2006-07-25 09:30:00,3.85,3.87,3.67,3.69,1493600.0,3.85,3.87,3.67,3.69,1493600.0
2006-07-25 10:00:00,3.69,3.79,3.68,3.79,1442000.0,3.69,3.79,3.68,3.79,1442000.0
2006-07-25 10:30:00,3.79,3.87,3.77,3.81,1205600.0,3.79,3.87,3.77,3.81,1205600.0
2006-07-25 11:00:00,3.81,4.0,3.81,3.98,1112800.0,3.81,4.0,3.81,3.98,1112800.0
2006-07-25 11:30:00,3.98,4.2,3.97,4.05,1220800.0,3.98,4.2,3.97,4.05,1220800.0
2006-07-25 12:00:00,4.05,4.08,4.01,4.04,739600.0,4.05,4.08,4.01,4.04,739600.0
2006-07-25 12:30:00,4.04,4.06,4.01,4.04,488000.0,4.04,4.06,4.01,4.04,488000.0
2006-07-25 13:00:00,4.05,4.06,4.02,4.05,456000.0,4.05,4.06,4.02,4.05,456000.0
2006-07-25 13:30:00,4.04,4.06,4.02,4.03,540800.0,4.04,4.06,4.02,4.03,540800.0
2006-07-25 14:00:00,4.03,4.04,3.93,3.97,374000.0,4.03,4.04,3.93,3.97,374000.0
2006-07-25 14:30:00,3.97,4.02,3.94,4.0,728000.0,3.97,4.02,3.94,4.0,728000.0
2006-07-25 15:00:00,4.0,4.04,3.97,4.01,838000.0,4.0,4.04,3.97,4.01,838000.0
2006-07-25 15:30:00,4.01,4.03,3.97,3.98,1729600.0,4.01,4.03,3.97,3.98,1729600.0
2006-07-26 09:30:00,3.98,4.02,3.94,4.02,798800.0,3.98,4.02,3.94,4.02,798800.0
2006-07-26 10:00:00,4.01,4.06,3.99,4.03,665200.0,4.01,4.06,3.99,4.03,665200.0
2006-07-26 10:30:00,4.03,4.05,4.0,4.04,336000.0,4.03,4.05,4.0,4.04,336000.0
2006-07-26 11:00:00,4.04,4.04,4.0,4.01,410800.0,4.04,4.04,4.0,4.01,410800.0
2006-07-26 11:30:00,4.02,4.03,4.0,4.02,611200.0,4.02,4.03,4.0,4.02,611200.0
2006-07-26 12:00:00,4.02,4.06,4.01,4.05,212800.0,4.02,4.06,4.01,4.05,212800.0
2006-07-26 12:30:00,4.05,4.05,4.02,4.03,126800.0,4.05,4.05,4.02,4.03,126800.0
2006-07-26 13:00:00,4.03,4.03,3.89,3.94,2176400.0,4.03,4.03,3.89,3.94,2176400.0
2006-07-26 13:30:00,3.94,3.94,3.9,3.9,806400.0,3.94,3.94,3.9,3.9,806400.0
2006-07-26 14:00:00,3.9,3.94,3.9,3.92,1804400.0,3.9,3.94,3.9,3.92,1804400.0
2006-07-26 14:30:00,3.92,3.92,3.9,3.91,1041200.0,3.92,3.92,3.9,3.91,1041200.0
2006-07-26 15:00:00,3.91,3.92,3.88,3.9,495200.0,3.91,3.92,3.88,3.9,495200.0
2006-07-26 15:30:00,3.89,3.93,3.89,3.92,909200.0,3.89,3.93,3.89,3.92,909200.0
2006-07-27 09:30:00,3.95,4.02,3.9,3.9,308800.0,3.95,4.02,3.9,3.9,308800.0
2006-07-27 10:00:00,3.9,3.93,3.84,3.9,421200.0,3.9,3.93,3.84,3.9,421200.0
2006-07-27 10:30:00,3.9,3.93,3.88,3.89,256800.0,3.9,3.93,3.88,3.89,256800.0
2006-07-27 11:00:00,3.89,3.92,3.88,3.9,206000.0,3.89,3.92,3.88,3.9,206000.0
2006-07-27 11:30:00,3.91,3.91,3.87,3.9,254800.0,3.91,3.91,3.87,3.9,254800.0
2006-07-27 12:00:00,3.9,3.92,3.9,3.91,203600.0,3.9,3.92,3.9,3.91,203600.0
2006-07-27 12:30:00,3.91,3.91,3.89,3.89,150400.0,3.91,3.91,3.89,3.89,150400.0
2006-07-27 13:00:00,3.89,3.9,3.87,3.88,150000.0,3.89,3.9,3.87,3.88,150000.0
2006-07-27 13:30:00,3.88,3.9,3.87,3.88,395200.0,3.88,3.9,3.87,3.88,395200.0
2006-07-27 14:00:00,3.88,3.89,3.87,3.89,254000.0,3.88,3.89,3.87,3.89,254000.0
2006-07-27 14:30:00,3.88,3.89,3.87,3.88,410800.0,3.88,3.89,3.87,3.88,410800.0
2006-07-27 15:00:00,3.88,3.89,3.85,3.85,527200.0,3.88,3.89,3.85,3.85,527200.0
2006-07-27 15:30:00,3.85,3.89,3.85,3.86,555200.0,3.85,3.89,3.85,3.86,555200.0
2006-07-28 09:30:00,3.93,4.01,3.93,3.97,586000.0,3.93,4.01,3.93,3.97,586000.0
2006-07-28 10:00:00,3.97,3.97,3.92,3.92,320000.0,3.97,3.97,3.92,3.92,320000.0
2006-07-28 10:30:00,3.92,3.92,3.86,3.87,244400.0,3.92,3.92,3.86,3.87,244400.0
2006-07-28 11:00:00,3.87,3.89,3.85,3.88,326400.0,3.87,3.89,3.85,3.88,326400.0
2006-07-28 11:30:00,3.88,3.9,3.87,3.88,270000.0,3.88,3.9,3.87,3.88,270000.0
2006-07-28 12:00:00,3.88,3.9,3.87,3.89,418800.0,3.88,3.9,3.87,3.89,418800.0
2006-07-28 12:30:00,3.9,3.9,3.88,3.89,340400.0,3.9,3.9,3.88,3.89,340400.0
2006-07-28 13:00:00,3.89,3.9,3.87,3.9,364800.0,3.89,3.9,3.87,3.9,364800.0
2006-07-28 13:30:00,3.9,3.9,3.87,3.88,234800.0,3.9,3.9,3.87,3.88,234800.0
2006-07-28 14:00:00,3.89,3.91,3.88,3.9,288400.0,3.89,3.91,3.88,3.9,288400.0
2006-07-28 14:30:00,3.9,3.96,3.9,3.93,392400.0,3.9,3.96,3.9,3.93,392400.0
2006-07-28 15:00:00,3.93,3.94,3.92,3.93,378000.0,3.93,3.94,3.92,3.93,378000.0
2006-07-28 15:30:00,3.93,3.94,3.91,3.91,340400.0,3.93,3.94,3.91,3.91,340400.0
2006-07-31 09:30:00,3.93,3.96,3.9,3.95,463200.0,3.93,3.96,3.9,3.95,463200.0
2006-07-31 10:00:00,3.95,4.0,3.95,3.99,185600.0,3.95,4.0,3.95,3.99,185600.0
2006-07-31 10:30:00,3.99,4.05,3.99,4.05,352000.0,3.99,4.05,3.99,4.05,352000.0
2006-07-31 11:00:00,4.05,4.09,4.05,4.06,356000.0,4.05,4.09,4.05,4.06,356000.0
2006-07-31 11:30:00,4.06,4.07,4.06,4.06,237200.0,4.06,4.07,4.06,4.06,237200.0
2006-07-31 12:00:00,4.06,4.07,4.06,4.06,157200.0,4.06,4.07,4.06,4.06,157200.0
2006-07-31 12:30:00,4.06,4.08,4.06,4.06,237600.0,4.06,4.08,4.06,4.06,237600.0
2006-07-31 13:00:00,4.06,4.07,4.04,4.05,223200.0,4.06,4.07,4.04,4.05,223200.0
2006-07-31 13:30:00,4.05,4.07,4.03,4.07,180000.0,4.05,4.07,4.03,4.07,180000.0
2006-07-31 14:00:00,4.07,4.08,4.06,4.08,167600.0,4.07,4.08,4.06,4.08,167600.0
2006-07-31 14:30:00,4.07,4.09,4.07,4.08,230000.0,4.07,4.09,4.07,4.08,230000.0
2006-07-31 15:00:00,4.08,4.09,4.07,4.07,340000.0,4.08,4.09,4.07,4.07,340000.0
2006-07-31 15:30:00,4.07,4.07,4.06,4.07,577200.0,4.07,4.07,4.06,4.07,577200.0
2006-08-01 09:30:00,4.06,4.06,3.73,3.85,1391600.0,4.06,4.06,3.73,3.85,1391600.0
2006-08-01 10:00:00,3.85,3.88,3.81,3.86,712800.0,3.85,3.88,3.81,3.86,712800.0
2006-08-01 10:30:00,3.86,3.88,3.85,3.85,313200.0,3.86,3.88,3.85,3.85,313200.0
2006-08-01 11:00:00,3.85,3.95,3.85,3.92,433600.0,3.85,3.95,3.85,3.92,433600.0
2006-08-01 11:30:00,3.93,3.94,3.91,3.93,374400.0,3.93,3.94,3.91,3.93,374400.0
2006-08-01 12:00:00,3.93,3.96,3.93,3.96,234000.0,3.93,3.96,3.93,3.96,234000.0
2006-08-01 12:30:00,3.96,4.0,3.95,3.99,590800.0,3.96,4.0,3.95,3.99,590800.0
2006-08-01 13:00:00,3.99,4.0,3.98,3.99,189600.0,3.99,4.0,3.98,3.99,189600.0
2006-08-01 13:30:00,3.99,3.99,3.98,3.99,294400.0,3.99,3.99,3.98,3.99,294400.0
2006-08-01 14:00:00,3.99,4.0,3.99,4.0,307600.0,3.99,4.0,3.99,4.0,307600.0
2006-08-01 14:30:00,4.0,4.0,3.99,3.99,590400.0,4.0,4.0,3.99,3.99,590400.0
2006-08-01 15:00:00,3.99,4.0,3.97,3.98,230400.0,3.99,4.0,3.97,3.98,230400.0
2006-08-01 15:30:00,3.98,3.99,3.97,3.97,712800.0,3.98,3.99,3.97,3.97,712800.0
2006-08-02 09:30:00,3.98,4.05,3.98,3.99,692800.0,3.98,4.05,3.98,3.99,692800.0
2006-08-02 10:00:00,3.99,4.02,3.98,4.0,293600.0,3.99,4.02,3.98,4.0,293600.0
2006-08-02 10:30:00,4.0,4.02,3.99,4.01,212800.0,4.0,4.02,3.99,4.01,212800.0
2006-08-02 11:00:00,4.01,4.06,4.01,4.03,266000.0,4.01,4.06,4.01,4.03,266000.0
2006-08-02 11:30:00,4.03,4.04,4.02,4.04,142800.0,4.03,4.04,4.02,4.04,142800.0
2006-08-02 12:00:00,4.04,4.06,4.04,4.05,104800.0,4.04,4.06,4.04,4.05,104800.0
2006-08-02 12:30:00,4.05,4.05,4.01,4.02,82800.0,4.05,4.05,4.01,4.02,82800.0
2006-08-02 13:00:00,4.02,4.03,4.02,4.02,138000.0,4.02,4.03,4.02,4.02,138000.0
2006-08-02 13:30:00,4.02,4.04,4.02,4.04,209600.0,4.02,4.04,4.02,4.04,209600.0
2006-08-02 14:00:00,4.04,4.06,4.03,4.06,612400.0,4.04,4.06,4.03,4.06,612400.0
2006-08-02 14:30:00,4.06,4.07,4.02,4.04,588800.0,4.06,4.07,4.02,4.04,588800.0
2006-08-02 15:00:00,4.04,4.05,4.02,4.02,297200.0,4.04,4.05,4.02,4.02,297200.0
2006-08-02 15:30:00,4.02,4.05,4.02,4.04,417200.0,4.02,4.05,4.02,4.04,417200.0
2006-08-03 09:30:00,4.04,4.06,4.02,4.04,340800.0,4.04,4.06,4.02,4.04,340800.0
2006-08-03 10:00:00,4.04,4.19,4.04,4.1,375200.0,4.04,4.19,4.04,4.1,375200.0
2006-08-03 10:30:00,4.1,4.16,4.09,4.15,236000.0,4.1,4.16,4.09,4.15,236000.0
2006-08-03 11:00:00,4.15,4.18,4.14,4.17,281200.0,4.15,4.18,4.14,4.17,281200.0
2006-08-03 11:30:00,4.17,4.17,4.15,4.16,232400.0,4.17,4.17,4.15,4.16,232400.0
2006-08-03 12:00:00,4.16,4.2,4.16,4.19,226800.0,4.16,4.2,4.16,4.19,226800.0
2006-08-03 12:30:00,4.2,4.21,4.19,4.2,282400.0,4.2,4.21,4.19,4.2,282400.0
2006-08-03 13:00:00,4.2,4.21,4.18,4.19,337600.0,4.2,4.21,4.18,4.19,337600.0
2006-08-03 13:30:00,4.19,4.24,4.18,4.23,385200.0,4.19,4.24,4.18,4.23,385200.0
2006-08-03 14:00:00,4.23,4.23,4.19,4.21,337600.0,4.23,4.23,4.19,4.21,337600.0
2006-08-03 14:30:00,4.21,4.21,4.18,4.19,346400.0,4.21,4.21,4.18,4.19,346400.0
2006-08-03 15:00:00,4.19,4.2,4.18,4.18,498000.0,4.19,4.2,4.18,4.18,498000.0
2006-08-03 15:30:00,4.18,4.18,4.16,4.17,817600.0,4.18,4.18,4.16,4.17,817600.0
2006-08-04 09:30:00,4.25,4.29,4.24,4.28,714800.0,4.25,4.29,4.24,4.28,714800.0
2006-08-04 10:00:00,4.28,4.33,4.28,4.32,598400.0,4.28,4.33,4.28,4.32,598400.0
2006-08-04 10:30:00,4.32,4.35,4.31,4.35,1094800.0,4.32,4.35,4.31,4.35,1094800.0
2006-08-04 11:00:00,4.35,4.35,4.32,4.33,365600.0,4.35,4.35,4.32,4.33,365600.0
2006-08-04 11:30:00,4.33,4.33,4.32,4.32,538000.0,4.33,4.33,4.32,4.32,538000.0
2006-08-04 12:00:00,4.31,4.33,4.3,4.32,534800.0,4.31,4.33,4.3,4.32,534800.0
2006-08-04 12:30:00,4.32,4.32,4.31,4.31,362400.0,4.32,4.32,4.31,4.31,362400.0
2006-08-04 13:00:00,4.31,4.32,4.3,4.3,315200.0,4.31,4.32,4.3,4.3,315200.0
2006-08-04 13:30:00,4.3,4.32,4.3,4.32,417600.0,4.3,4.32,4.3,4.32,417600.0
2006-08-04 14:00:00,4.31,4.32,4.3,4.31,264000.0,4.31,4.32,4.3,4.31,264000.0
2006-08-04 14:30:00,4.3,4.32,4.27,4.27,560000.0,4.3,4.32,4.27,4.27,560000.0
2006-08-04 15:00:00,4.27,4.34,4.26,4.33,542400.0,4.27,4.34,4.26,4.33,542400.0
2006-08-04 15:30:00,4.33,4.35,4.33,4.34,616400.0,4.33,4.35,4.33,4.34,616400.0
2006-08-07 09:30:00,4.34,4.43,4.33,4.38,477600.0,4.34,4.43,4.33,4.38,477600.0
2006-08-07 10:00:00,4.38,4.4,4.36,4.4,204400.0,4.38,4.4,4.36,4.4,204400.0
2006-08-07 10:30:00,4.4,4.42,4.39,4.4,377600.0,4.4,4.42,4.39,4.4,377600.0
2006-08-07 11:00:00,4.4,4.4,4.35,4.35,765200.0,4.4,4.4,4.35,4.35,765200.0
2006-08-07 11:30:00,4.35,4.37,4.35,4.37,464800.0,4.35,4.37,4.35,4.37,464800.0
2006-08-07 12:00:00,4.37,4.39,4.37,4.39,146000.0,4.37,4.39,4.37,4.39,146000.0
2006-08-07 12:30:00,4.39,4.4,4.37,4.37,94000.0,4.39,4.4,4.37,4.37,94000.0
2006-08-07 13:00:00,4.37,4.37,4.36,4.37,211200.0,4.37,4.37,4.36,4.37,211200.0
2006-08-07 13:30:00,4.37,4.37,4.35,4.35,104000.0,4.37,4.37,4.35,4.35,104000.0
2006-08-07 14:00:00,4.35,4.36,4.35,4.35,277200.0,4.35,4.36,4.35,4.35,277200.0
2006-08-07 14:30:00,4.35,4.35,4.33,4.33,461600.0,4.35,4.35,4.33,4.33,461600.0
2006-08-07 15:00:00,4.33,4.34,4.32,4.33,347200.0,4.33,4.34,4.32,4.33,347200.0
2006-08-07 15:30:00,4.33,4.35,4.33,4.34,342400.0,4.33,4.35,4.33,4.34,342400.0
2006-08-08 09:30:00,4.35,4.4,4.35,4.4,154400.0,4.35,4.4,4.35,4.4,154400.0
2006-08-08 10:00:00,4.4,4.42,4.4,4.41,186800.0,4.4,4.42,4.4,4.41,186800.0
2006-08-08 10:30:00,4.4,4.41,4.39,4.4,163200.0,4.4,4.41,4.39,4.4,163200.0
2006-08-08 11:00:00,4.41,4.41,4.39,4.4,205600.0,4.41,4.41,4.39,4.4,205600.0
2006-08-08 11:30:00,4.4,4.41,4.4,4.4,62000.0,4.4,4.41,4.4,4.4,62000.0
2006-08-08 12:00:00,4.4,4.41,4.4,4.41,72400.0,4.4,4.41,4.4,4.41,72400.0
2006-08-08 12:30:00,4.41,4.41,4.41,4.41,40400.0,4.41,4.41,4.41,4.41,40400.0
2006-08-08 13:00:00,4.41,4.41,4.4,4.4,62800.0,4.41,4.41,4.4,4.4,62800.0
2006-08-08 13:30:00,4.4,4.4,4.37,4.38,127600.0,4.4,4.4,4.37,4.38,127600.0
2006-08-08 14:00:00,4.38,4.41,4.36,4.38,208400.0,4.38,4.41,4.36,4.38,208400.0
2006-08-08 14:30:00,4.39,4.39,4.35,4.38,208800.0,4.39,4.39,4.35,4.38,208800.0
2006-08-08 15:00:00,4.38,4.38,4.34,4.35,214400.0,4.38,4.38,4.34,4.35,214400.0
2006-08-08 15:30:00,4.35,4.35,4.32,4.33,467600.0,4.35,4.35,4.32,4.33,467600.0
2006-08-09 09:30:00,4.24,4.28,4.22,4.25,369200.0,4.24,4.28,4.22,4.25,369200.0
2006-08-09 10:00:00,4.25,4.31,4.25,4.31,225200.0,4.25,4.31,4.25,4.31,225200.0
2006-08-09 10:30:00,4.31,4.33,4.29,4.32,127600.0,4.31,4.33,4.29,4.32,127600.0
2006-08-09 11:00:00,4.32,4.33,4.31,4.32,142400.0,4.32,4.33,4.31,4.32,142400.0
2006-08-09 11:30:00,4.33,4.35,4.33,4.33,149200.0,4.33,4.35,4.33,4.33,149200.0
2006-08-09 12:00:00,4.33,4.33,4.31,4.32,112800.0,4.33,4.33,4.31,4.32,112800.0
2006-08-09 12:30:00,4.32,4.34,4.32,4.34,54800.0,4.32,4.34,4.32,4.34,54800.0
2006-08-09 13:00:00,4.34,4.35,4.33,4.34,76400.0,4.34,4.35,4.33,4.34,76400.0
2006-08-09 13:30:00,4.33,4.34,4.31,4.32,128800.0,4.33,4.34,4.31,4.32,128800.0
2006-08-09 14:00:00,4.31,4.33,4.3,4.31,142400.0,4.31,4.33,4.3,4.31,142400.0
2006-08-09 14:30:00,4.31,4.31,4.28,4.28,244800.0,4.31,4.31,4.28,4.28,244800.0
2006-08-09 15:00:00,4.28,4.29,4.27,4.28,140800.0,4.28,4.29,4.27,4.28,140800.0
2006-08-09 15:30:00,4.28,4.29,4.27,4.27,250800.0,4.28,4.29,4.27,4.27,250800.0
2006-08-10 09:30:00,4.27,4.27,4.21,4.25,351200.0,4.27,4.27,4.21,4.25,351200.0
2006-08-10 10:00:00,4.25,4.29,4.25,4.29,238000.0,4.25,4.29,4.25,4.29,238000.0
2006-08-10 10:30:00,4.29,4.35,4.29,4.31,275600.0,4.29,4.35,4.29,4.31,275600.0
2006-08-10 11:00:00,4.3,4.31,4.28,4.28,199200.0,4.3,4.31,4.28,4.28,199200.0
2006-08-10 11:30:00,4.28,4.29,4.26,4.29,203600.0,4.28,4.29,4.26,4.29,203600.0
2006-08-10 12:00:00,4.29,4.29,4.27,4.29,194400.0,4.29,4.29,4.27,4.29,194400.0
2006-08-10 12:30:00,4.29,4.33,4.29,4.31,396800.0,4.29,4.33,4.29,4.31,396800.0
2006-08-10 13:00:00,4.31,4.32,4.29,4.3,338800.0,4.31,4.32,4.29,4.3,338800.0
2006-08-10 13:30:00,4.29,4.31,4.29,4.3,237600.0,4.29,4.31,4.29,4.3,237600.0
2006-08-10 14:00:00,4.3,4.33,4.3,4.33,220800.0,4.3,4.33,4.3,4.33,220800.0
2006-08-10 14:30:00,4.33,4.34,4.33,4.33,334000.0,4.33,4.34,4.33,4.33,334000.0
2006-08-10 15:00:00,4.33,4.34,4.33,4.33,335200.0,4.33,4.34,4.33,4.33,335200.0
2006-08-10 15:30:00,4.33,4.33,4.31,4.31,394000.0,4.33,4.33,4.31,4.31,394000.0
2006-08-11 09:30:00,4.31,4.33,4.26,4.29,220800.0,4.31,4.33,4.26,4.29,220800.0
2006-08-11 10:00:00,4.29,4.31,4.25,4.31,347200.0,4.29,4.31,4.25,4.31,347200.0
2006-08-11 10:30:00,4.31,4.32,4.29,4.29,108000.0,4.31,4.32,4.29,4.29,108000.0
2006-08-11 11:00:00,4.3,4.31,4.29,4.3,84400.0,4.3,4.31,4.29,4.3,84400.0
2006-08-11 11:30:00,4.3,4.3,4.29,4.3,73200.0,4.3,4.3,4.29,4.3,73200.0
2006-08-11 12:00:00,4.3,4.3,4.29,4.29,440400.0,4.3,4.3,4.29,4.29,440400.0
2006-08-11 12:30:00,4.29,4.3,4.29,4.29,493200.0,4.29,4.3,4.29,4.29,493200.0
2006-08-11 13:00:00,4.29,4.3,4.28,4.29,135200.0,4.29,4.3,4.28,4.29,135200.0
2006-08-11 13:30:00,4.29,4.29,4.28,4.29,116000.0,4.29,4.29,4.28,4.29,116000.0
2006-08-11 14:00:00,4.28,4.29,4.27,4.27,168000.0,4.28,4.29,4.27,4.27,168000.0
2006-08-11 14:30:00,4.27,4.28,4.25,4.25,292000.0,4.27,4.28,4.25,4.25,292000.0
2006-08-11 15:00:00,4.25,4.28,4.24,4.27,207200.0,4.25,4.28,4.24,4.27,207200.0
2006-08-11 15:30:00,4.27,4.29,4.27,4.27,334000.0,4.27,4.29,4.27,4.27,334000.0
2006-08-14 09:30:00,4.3,4.33,4.29,4.33,321200.0,4.3,4.33,4.29,4.33,321200.0
2006-08-14 10:00:00,4.33,4.36,4.32,4.34,115200.0,4.33,4.36,4.32,4.34,115200.0
2006-08-14 10:30:00,4.34,4.38,4.33,4.38,191200.0,4.34,4.38,4.33,4.38,191200.0
2006-08-14 11:00:00,4.38,4.39,4.36,4.38,259600.0,4.38,4.39,4.36,4.38,259600.0
2006-08-14 11:30:00,4.37,4.38,4.34,4.37,488400.0,4.37,4.38,4.34,4.37,488400.0
2006-08-14 12:00:00,4.38,4.38,4.34,4.37,143600.0,4.38,4.38,4.34,4.37,143600.0
2006-08-14 12:30:00,4.37,4.38,4.35,4.35,82800.0,4.37,4.38,4.35,4.35,82800.0
2006-08-14 13:00:00,4.35,4.37,4.35,4.36,264400.0,4.35,4.37,4.35,4.36,264400.0
2006-08-14 13:30:00,4.36,4.36,4.33,4.34,142800.0,4.36,4.36,4.33,4.34,142800.0
2006-08-14 14:00:00,4.33,4.35,4.31,4.34,219200.0,4.33,4.35,4.31,4.34,219200.0
2006-08-14 14:30:00,4.33,4.34,4.31,4.32,146400.0,4.33,4.34,4.31,4.32,146400.0
2006-08-14 15:00:00,4.32,4.33,4.31,4.32,429200.0,4.32,4.33,4.31,4.32,429200.0
2006-08-14 15:30:00,4.32,4.32,4.3,4.31,463600.0,4.32,4.32,4.3,4.31,463600.0
2006-08-15 09:30:00,4.37,4.38,4.34,4.35,171200.0,4.37,4.38,4.34,4.35,171200.0
2006-08-15 10:00:00,4.36,4.39,4.34,4.35,79600.0,4.36,4.39,4.34,4.35,79600.0
2006-08-15 10:30:00,4.35,4.38,4.35,4.35,70400.0,4.35,4.38,4.35,4.35,70400.0
2006-08-15 11:00:00,4.35,4.39,4.35,4.39,76400.0,4.35,4.39,4.35,4.39,76400.0
2006-08-15 11:30:00,4.39,4.39,4.34,4.34,266800.0,4.39,4.39,4.34,4.34,266800.0
2006-08-15 12:00:00,4.34,4.36,4.33,4.36,527200.0,4.34,4.36,4.33,4.36,527200.0
2006-08-15 12:30:00,4.36,4.36,4.35,4.36,153600.0,4.36,4.36,4.35,4.36,153600.0
2006-08-15 13:00:00,4.36,4.36,4.32,4.32,109600.0,4.36,4.36,4.32,4.32,109600.0
2006-08-15 13:30:00,4.32,4.32,4.31,4.32,126400.0,4.32,4.32,4.31,4.32,126400.0
2006-08-15 14:00:00,4.32,4.32,4.31,4.31,190000.0,4.32,4.32,4.31,4.31,190000.0
2006-08-15 14:30:00,4.31,4.34,4.3,4.33,310000.0,4.31,4.34,4.3,4.33,310000.0
2006-08-15 15:00:00,4.33,4.33,4.31,4.32,234000.0,4.33,4.33,4.31,4.32,234000.0
2006-08-15 15:30:00,4.32,4.32,4.3,4.3,714000.0,4.32,4.32,4.3,4.3,714000.0
2006-08-16 09:30:00,4.34,4.38,4.32,4.35,257200.0,4.34,4.38,4.32,4.35,257200.0
2006-08-16 10:00:00,4.35,4.36,4.32,4.32,234000.0,4.35,4.36,4.32,4.32,234000.0
2006-08-16 10:30:00,4.32,4.35,4.32,4.35,244000.0,4.32,4.35,4.32,4.35,244000.0
2006-08-16 11:00:00,4.35,4.39,4.35,4.37,628000.0,4.35,4.39,4.35,4.37,628000.0
2006-08-16 11:30:00,4.37,4.37,4.36,4.36,178800.0,4.37,4.37,4.36,4.36,178800.0
2006-08-16 12:00:00,4.36,4.37,4.35,4.37,192000.0,4.36,4.37,4.35,4.37,192000.0
2006-08-16 12:30:00,4.36,4.36,4.36,4.36,78800.0,4.36,4.36,4.36,4.36,78800.0
2006-08-16 13:00:00,4.36,4.36,4.35,4.36,196000.0,4.36,4.36,4.35,4.36,196000.0
2006-08-16 13:30:00,4.36,4.37,4.36,4.37,120800.0,4.36,4.37,4.36,4.37,120800.0
2006-08-16 14:00:00,4.37,4.4,4.37,4.39,402000.0,4.37,4.4,4.37,4.39,402000.0
2006-08-16 14:30:00,4.39,4.42,4.39,4.4,192800.0,4.39,4.42,4.39,4.4,192800.0
2006-08-16 15:00:00,4.41,4.42,4.39,4.41,279200.0,4.41,4.42,4.39,4.41,279200.0
2006-08-16 15:30:00,4.41,4.43,4.4,4.41,1224000.0,4.41,4.43,4.4,4.41,1224000.0
2006-08-17 09:30:00,4.4,4.51,4.4,4.5,133200.0,4.4,4.51,4.4,4.5,133200.0
2006-08-17 10:00:00,4.5,4.51,4.47,4.47,162800.0,4.5,4.51,4.47,4.47,162800.0
2006-08-17 10:30:00,4.47,4.49,4.47,4.48,110400.0,4.47,4.49,4.47,4.48,110400.0
2006-08-17 11:00:00,4.48,4.49,4.47,4.49,133600.0,4.48,4.49,4.47,4.49,133600.0
2006-08-17 11:30:00,4.49,4.49,4.47,4.49,148000.0,4.49,4.49,4.47,4.49,148000.0
2006-08-17 12:00:00,4.48,4.49,4.47,4.48,545200.0,4.48,4.49,4.47,4.48,545200.0
2006-08-17 12:30:00,4.48,4.49,4.48,4.48,348800.0,4.48,4.49,4.48,4.48,348800.0
2006-08-17 13:00:00,4.48,4.51,4.48,4.51,461200.0,4.48,4.51,4.48,4.51,461200.0
2006-08-17 13:30:00,4.51,4.53,4.5,4.52,215200.0,4.51,4.53,4.5,4.52,215200.0
2006-08-17 14:00:00,4.52,4.52,4.5,4.51,1016000.0,4.52,4.52,4.5,4.51,1016000.0
2006-08-17 14:30:00,4.51,4.51,4.49,4.5,527200.0,4.51,4.51,4.49,4.5,527200.0
2006-08-17 15:00:00,4.5,4.51,4.49,4.5,134000.0,4.5,4.51,4.49,4.5,134000.0
2006-08-17 15:30:00,4.5,4.5,4.48,4.48,303600.0,4.5,4.5,4.48,4.48,303600.0
2006-08-18 09:30:00,4.51,4.54,4.5,4.5,830800.0,4.51,4.54,4.5,4.5,830800.0
2006-08-18 10:00:00,4.5,4.52,4.49,4.49,587600.0,4.5,4.52,4.49,4.49,587600.0
2006-08-18 10:30:00,4.49,4.51,4.46,4.5,87600.0,4.49,4.51,4.46,4.5,87600.0
2006-08-18 11:00:00,4.5,4.51,4.5,4.51,200000.0,4.5,4.51,4.5,4.51,200000.0
2006-08-18 11:30:00,4.51,4.53,4.5,4.53,85600.0,4.51,4.53,4.5,4.53,85600.0
2006-08-18 12:00:00,4.52,4.57,4.52,4.57,230000.0,4.52,4.57,4.52,4.57,230000.0
2006-08-18 12:30:00,4.57,4.57,4.55,4.56,148000.0,4.57,4.57,4.55,4.56,148000.0
2006-08-18 13:00:00,4.56,4.56,4.53,4.53,60400.0,4.56,4.56,4.53,4.53,60400.0
2006-08-18 13:30:00,4.54,4.57,4.52,4.55,108800.0,4.54,4.57,4.52,4.55,108800.0
2006-08-18 14:00:00,4.53,4.54,4.52,4.52,127600.0,4.53,4.54,4.52,4.52,127600.0
2006-08-18 14:30:00,4.52,4.53,4.5,4.52,1087600.0,4.52,4.53,4.5,4.52,1087600.0
2006-08-18 15:00:00,4.52,4.52,4.51,4.52,284800.0,4.52,4.52,4.51,4.52,284800.0
2006-08-18 15:30:00,4.52,4.54,4.51,4.51,572400.0,4.52,4.54,4.51,4.51,572400.0
2006-08-21 09:30:00,4.5,4.52,4.48,4.49,1750000.0,4.5,4.52,4.48,4.49,1750000.0
2006-08-21 10:00:00,4.49,4.51,4.45,4.49,636400.0,4.49,4.51,4.45,4.49,636400.0
2006-08-21 10:30:00,4.49,4.49,4.47,4.47,506400.0,4.49,4.49,4.47,4.47,506400.0
2006-08-21 11:00:00,4.47,4.48,4.46,4.47,223200.0,4.47,4.48,4.46,4.47,223200.0
2006-08-21 11:30:00,4.47,4.47,4.45,4.45,317200.0,4.47,4.47,4.45,4.45,317200.0
2006-08-21 12:00:00,4.44,4.45,4.43,4.45,87600.0,4.44,4.45,4.43,4.45,87600.0
2006-08-21 12:30:00,4.45,4.45,4.45,4.45,88400.0,4.45,4.45,4.45,4.45,88400.0
2006-08-21 13:00:00,4.45,4.46,4.45,4.45,152400.0,4.45,4.46,4.45,4.45,152400.0
2006-08-21 13:30:00,4.44,4.45,4.43,4.45,153200.0,4.44,4.45,4.43,4.45,153200.0
2006-08-21 14:00:00,4.45,4.46,4.43,4.46,205600.0,4.45,4.46,4.43,4.46,205600.0
2006-08-21 14:30:00,4.46,4.48,4.45,4.47,144800.0,4.46,4.48,4.45,4.47,144800.0
2006-08-21 15:00:00,4.47,4.47,4.45,4.45,104800.0,4.47,4.47,4.45,4.45,104800.0
2006-08-21 15:30:00,4.46,4.5,4.46,4.48,350800.0,4.46,4.5,4.46,4.48,350800.0
2006-08-22 09:30:00,4.48,4.5,4.45,4.48,359600.0,4.48,4.5,4.45,4.48,359600.0
2006-08-22 10:00:00,4.47,4.48,4.46,4.48,186000.0,4.47,4.48,4.46,4.48,186000.0
2006-08-22 10:30:00,4.48,4.49,4.48,4.48,123600.0,4.48,4.49,4.48,4.48,123600.0
2006-08-22 11:00:00,4.48,4.48,4.48,4.48,182000.0,4.48,4.48,4.48,4.48,182000.0
2006-08-22 11:30:00,4.48,4.5,4.48,4.49,360800.0,4.48,4.5,4.48,4.49,360800.0
2006-08-22 12:00:00,4.49,4.5,4.48,4.49,110400.0,4.49,4.5,4.48,4.49,110400.0
2006-08-22 12:30:00,4.49,4.51,4.49,4.51,122800.0,4.49,4.51,4.49,4.51,122800.0
2006-08-22 13:00:00,4.51,4.51,4.48,4.49,53600.0,4.51,4.51,4.48,4.49,53600.0
2006-08-22 13:30:00,4.49,4.5,4.48,4.49,70400.0,4.49,4.5,4.48,4.49,70400.0
2006-08-22 14:00:00,4.48,4.49,4.48,4.48,131200.0,4.48,4.49,4.48,4.48,131200.0
2006-08-22 14:30:00,4.48,4.5,4.48,4.5,218800.0,4.48,4.5,4.48,4.5,218800.0
2006-08-22 15:00:00,4.5,4.5,4.48,4.48,105200.0,4.5,4.5,4.48,4.48,105200.0
2006-08-22 15:30:00,4.48,4.49,4.48,4.48,178000.0,4.48,4.49,4.48,4.48,178000.0
2006-08-23 09:30:00,4.48,4.53,4.48,4.51,383200.0,4.48,4.53,4.48,4.51,383200.0
2006-08-23 10:00:00,4.51,4.51,4.48,4.5,157200.0,4.51,4.51,4.48,4.5,157200.0
2006-08-23 10:30:00,4.5,4.5,4.46,4.46,70000.0,4.5,4.5,4.46,4.46,70000.0
2006-08-23 11:00:00,4.46,4.49,4.43,4.49,178400.0,4.46,4.49,4.43,4.49,178400.0
2006-08-23 11:30:00,4.49,4.49,4.48,4.49,69600.0,4.49,4.49,4.48,4.49,69600.0
2006-08-23 12:00:00,4.49,4.49,4.47,4.48,60400.0,4.49,4.49,4.47,4.48,60400.0
2006-08-23 12:30:00,4.48,4.49,4.48,4.49,100800.0,4.48,4.49,4.48,4.49,100800.0
2006-08-23 13:00:00,4.49,4.49,4.46,4.47,74800.0,4.49,4.49,4.46,4.47,74800.0
2006-08-23 13:30:00,4.47,4.47,4.44,4.45,86000.0,4.47,4.47,4.44,4.45,86000.0
2006-08-23 14:00:00,4.44,4.45,4.44,4.44,149200.0,4.44,4.45,4.44,4.44,149200.0
2006-08-23 14:30:00,4.44,4.48,4.44,4.46,390800.0,4.44,4.48,4.44,4.46,390800.0
2006-08-23 15:00:00,4.47,4.48,4.45,4.45,88400.0,4.47,4.48,4.45,4.45,88400.0
2006-08-23 15:30:00,4.45,4.45,4.44,4.45,159200.0,4.45,4.45,4.44,4.45,159200.0
2006-08-24 09:30:00,4.47,4.48,4.4,4.48,216400.0,4.47,4.48,4.4,4.48,216400.0
2006-08-24 10:00:00,4.48,4.49,4.45,4.46,252800.0,4.48,4.49,4.45,4.46,252800.0
2006-08-24 10:30:00,4.46,4.47,4.45,4.47,87200.0,4.46,4.47,4.45,4.47,87200.0
2006-08-24 11:00:00,4.47,4.47,4.45,4.46,202800.0,4.47,4.47,4.45,4.46,202800.0
2006-08-24 11:30:00,4.46,4.46,4.45,4.46,69600.0,4.46,4.46,4.45,4.46,69600.0
2006-08-24 12:00:00,4.46,4.46,4.45,4.46,80800.0,4.46,4.46,4.45,4.46,80800.0
2006-08-24 12:30:00,4.46,4.46,4.45,4.46,50000.0,4.46,4.46,4.45,4.46,50000.0
2006-08-24 13:00:00,4.46,4.48,4.46,4.47,108400.0,4.46,4.48,4.46,4.47,108400.0
2006-08-24 13:30:00,4.47,4.47,4.45,4.47,126400.0,4.47,4.47,4.45,4.47,126400.0
2006-08-24 14:00:00,4.47,4.48,4.46,4.47,151200.0,4.47,4.48,4.46,4.47,151200.0
2006-08-24 14:30:00,4.47,4.48,4.46,4.46,64000.0,4.47,4.48,4.46,4.46,64000.0
2006-08-24 15:00:00,4.46,4.47,4.45,4.47,262400.0,4.46,4.47,4.45,4.47,262400.0
2006-08-24 15:30:00,4.47,4.47,4.46,4.47,192000.0,4.47,4.47,4.46,4.47,192000.0
2006-08-25 09:30:00,4.47,4.47,4.43,4.47,132400.0,4.47,4.47,4.43,4.47,132400.0
2006-08-25 10:00:00,4.47,4.47,4.45,4.45,357600.0,4.47,4.47,4.45,4.45,357600.0
2006-08-25 10:30:00,4.45,4.47,4.45,4.45,470800.0,4.45,4.47,4.45,4.45,470800.0
2006-08-25 11:00:00,4.45,4.45,4.43,4.43,98800.0,4.45,4.45,4.43,4.43,98800.0
2006-08-25 11:30:00,4.43,4.43,4.4,4.42,150800.0,4.43,4.43,4.4,4.42,150800.0
2006-08-25 12:00:00,4.43,4.45,4.42,4.44,102400.0,4.43,4.45,4.42,4.44,102400.0
2006-08-25 12:30:00,4.44,4.45,4.44,4.45,36000.0,4.44,4.45,4.44,4.45,36000.0
2006-08-25 13:00:00,4.45,4.46,4.45,4.45,92000.0,4.45,4.46,4.45,4.45,92000.0
2006-08-25 13:30:00,4.45,4.46,4.44,4.45,77200.0,4.45,4.46,4.44,4.45,77200.0
2006-08-25 14:00:00,4.45,4.46,4.45,4.46,98800.0,4.45,4.46,4.45,4.46,98800.0
2006-08-25 14:30:00,4.46,4.46,4.44,4.44,117600.0,4.46,4.46,4.44,4.44,117600.0
2006-08-25 15:00:00,4.44,4.46,4.44,4.46,442400.0,4.44,4.46,4.44,4.46,442400.0
2006-08-25 15:30:00,4.46,4.47,4.08,4.13,7190400.0,4.46,4.47,4.08,4.13,7190400.0
2006-08-28 09:30:00,3.93,4.0,3.78,4.0,3003600.0,3.93,4.0,3.78,4.0,3003600.0
2006-08-28 10:00:00,4.0,4.03,3.95,3.98,1669600.0,4.0,4.03,3.95,3.98,1669600.0
2006-08-28 10:30:00,3.98,4.0,3.93,3.94,634000.0,3.98,4.0,3.93,3.94,634000.0
2006-08-28 11:00:00,3.94,3.99,3.94,3.99,578000.0,3.94,3.99,3.94,3.99,578000.0
2006-08-28 11:30:00,3.99,4.0,3.98,4.0,477600.0,3.99,4.0,3.98,4.0,477600.0
2006-08-28 12:00:00,4.0,4.0,3.97,3.97,264000.0,4.0,4.0,3.97,3.97,264000.0
2006-08-28 12:30:00,3.97,4.0,3.97,3.99,255600.0,3.97,4.0,3.97,3.99,255600.0
2006-08-28 13:00:00,3.99,3.99,3.98,3.98,330000.0,3.99,3.99,3.98,3.98,330000.0
2006-08-28 13:30:00,3.98,4.0,3.98,4.0,428000.0,3.98,4.0,3.98,4.0,428000.0
2006-08-28 14:00:00,4.0,4.0,3.97,3.97,398000.0,4.0,4.0,3.97,3.97,398000.0
2006-08-28 14:30:00,3.97,3.98,3.95,3.97,406000.0,3.97,3.98,3.95,3.97,406000.0
2006-08-28 15:00:00,3.97,3.97,3.94,3.97,738000.0,3.97,3.97,3.94,3.97,738000.0
2006-08-28 15:30:00,3.97,3.98,3.94,3.96,1955200.0,3.97,3.98,3.94,3.96,1955200.0
2006-08-29 09:30:00,3.95,3.97,3.94,3.96,453600.0,3.95,3.97,3.94,3.96,453600.0
2006-08-29 10:00:00,3.96,3.97,3.91,3.92,468400.0,3.96,3.97,3.91,3.92,468400.0
2006-08-29 10:30:00,3.91,3.92,3.9,3.92,590000.0,3.91,3.92,3.9,3.92,590000.0
2006-08-29 11:00:00,3.92,3.92,3.9,3.9,639200.0,3.92,3.92,3.9,3.9,639200.0
2006-08-29 11:30:00,3.9,3.9,3.87,3.87,234000.0,3.9,3.9,3.87,3.87,234000.0
2006-08-29 12:00:00,3.87,3.87,3.84,3.86,272400.0,3.87,3.87,3.84,3.86,272400.0
2006-08-29 12:30:00,3.85,3.87,3.84,3.86,181200.0,3.85,3.87,3.84,3.86,181200.0
2006-08-29 13:00:00,3.86,3.87,3.85,3.85,104400.0,3.86,3.87,3.85,3.85,104400.0
2006-08-29 13:30:00,3.85,3.87,3.84,3.86,286800.0,3.85,3.87,3.84,3.86,286800.0
2006-08-29 14:00:00,3.86,3.9,3.84,3.88,412800.0,3.86,3.9,3.84,3.88,412800.0
2006-08-29 14:30:00,3.88,3.91,3.88,3.9,265600.0,3.88,3.91,3.88,3.9,265600.0
2006-08-29 15:00:00,3.9,3.91,3.88,3.9,390400.0,3.9,3.91,3.88,3.9,390400.0
2006-08-29 15:30:00,3.89,3.91,3.89,3.9,550000.0,3.89,3.91,3.89,3.9,550000.0
2006-08-30 09:30:00,3.85,3.96,3.85,3.94,432800.0,3.85,3.96,3.85,3.94,432800.0
2006-08-30 10:00:00,3.94,3.96,3.91,3.95,776400.0,3.94,3.96,3.91,3.95,776400.0
2006-08-30 10:30:00,3.95,3.95,3.93,3.93,211200.0,3.95,3.95,3.93,3.93,211200.0
2006-08-30 11:00:00,3.94,3.96,3.93,3.96,265600.0,3.94,3.96,3.93,3.96,265600.0
2006-08-30 11:30:00,3.96,3.96,3.94,3.94,189600.0,3.96,3.96,3.94,3.94,189600.0
2006-08-30 12:00:00,3.95,3.96,3.94,3.94,187600.0,3.95,3.96,3.94,3.94,187600.0
2006-08-30 12:30:00,3.94,3.96,3.94,3.94,128800.0,3.94,3.96,3.94,3.94,128800.0
2006-08-30 13:00:00,3.94,3.96,3.94,3.95,131200.0,3.94,3.96,3.94,3.95,131200.0
2006-08-30 13:30:00,3.96,3.96,3.94,3.94,203600.0,3.96,3.96,3.94,3.94,203600.0
2006-08-30 14:00:00,3.94,3.96,3.94,3.95,106400.0,3.94,3.96,3.94,3.95,106400.0
2006-08-30 14:30:00,3.95,3.95,3.94,3.94,211600.0,3.95,3.95,3.94,3.94,211600.0
2006-08-30 15:00:00,3.95,3.96,3.94,3.94,364800.0,3.95,3.96,3.94,3.94,364800.0
2006-08-30 15:30:00,3.94,3.95,3.94,3.94,632400.0,3.94,3.95,3.94,3.94,632400.0
2006-08-31 09:30:00,3.99,3.99,3.92,3.93,349600.0,3.99,3.99,3.92,3.93,349600.0
2006-08-31 10:00:00,3.94,3.97,3.93,3.93,136800.0,3.94,3.97,3.93,3.93,136800.0
2006-08-31 10:30:00,3.93,3.95,3.88,3.88,376800.0,3.93,3.95,3.88,3.88,376800.0
2006-08-31 11:00:00,3.89,3.91,3.88,3.9,326800.0,3.89,3.91,3.88,3.9,326800.0
2006-08-31 11:30:00,3.9,3.9,3.85,3.86,211600.0,3.9,3.9,3.85,3.86,211600.0
2006-08-31 12:00:00,3.86,3.88,3.83,3.88,298800.0,3.86,3.88,3.83,3.88,298800.0
2006-08-31 12:30:00,3.87,3.88,3.85,3.87,109200.0,3.87,3.88,3.85,3.87,109200.0
2006-08-31 13:00:00,3.87,3.88,3.85,3.85,93200.0,3.87,3.88,3.85,3.85,93200.0
2006-08-31 13:30:00,3.85,3.86,3.82,3.84,187200.0,3.85,3.86,3.82,3.84,187200.0
2006-08-31 14:00:00,3.84,3.87,3.84,3.86,254400.0,3.84,3.87,3.84,3.86,254400.0
2006-08-31 14:30:00,3.86,3.88,3.86,3.87,166400.0,3.86,3.88,3.86,3.87,166400.0
2006-08-31 15:00:00,3.87,3.88,3.86,3.87,179600.0,3.87,3.88,3.86,3.87,179600.0
2006-08-31 15:30:00,3.87,3.88,3.86,3.86,354400.0,3.87,3.88,3.86,3.86,354400.0
2006-09-01 09:30:00,3.89,3.93,3.86,3.92,210800.0,3.89,3.93,3.86,3.92,210800.0
2006-09-01 10:00:00,3.92,3.93,3.89,3.89,122800.0,3.92,3.93,3.89,3.89,122800.0
2006-09-01 10:30:00,3.89,3.9,3.89,3.9,75600.0,3.89,3.9,3.89,3.9,75600.0
2006-09-01 11:00:00,3.9,3.9,3.89,3.9,99600.0,3.9,3.9,3.89,3.9,99600.0
2006-09-01 11:30:00,3.9,3.9,3.88,3.88,61200.0,3.9,3.9,3.88,3.88,61200.0
2006-09-01 12:00:00,3.88,3.88,3.86,3.88,196400.0,3.88,3.88,3.86,3.88,196400.0
2006-09-01 12:30:00,3.87,3.89,3.86,3.89,86000.0,3.87,3.89,3.86,3.89,86000.0
2006-09-01 13:00:00,3.89,3.9,3.89,3.89,133200.0,3.89,3.9,3.89,3.89,133200.0
2006-09-01 13:30:00,3.89,3.89,3.87,3.87,122800.0,3.89,3.89,3.87,3.87,122800.0
2006-09-01 14:00:00,3.87,3.87,3.87,3.87,99600.0,3.87,3.87,3.87,3.87,99600.0
2006-09-01 14:30:00,3.87,3.88,3.86,3.88,124800.0,3.87,3.88,3.86,3.88,124800.0
2006-09-01 15:00:00,3.88,3.88,3.87,3.88,124400.0,3.88,3.88,3.87,3.88,124400.0
2006-09-01 15:30:00,3.88,3.88,3.85,3.86,254000.0,3.88,3.88,3.85,3.86,254000.0
2006-09-05 09:30:00,3.85,3.85,3.8,3.8,259600.0,3.85,3.85,3.8,3.8,259600.0
2006-09-05 10:00:00,3.8,3.83,3.79,3.83,115200.0,3.8,3.83,3.79,3.83,115200.0
2006-09-05 10:30:00,3.83,3.83,3.79,3.79,69600.0,3.83,3.83,3.79,3.79,69600.0
2006-09-05 11:00:00,3.79,3.82,3.79,3.81,105200.0,3.79,3.82,3.79,3.81,105200.0
2006-09-05 11:30:00,3.81,3.84,3.8,3.84,348400.0,3.81,3.84,3.8,3.84,348400.0
2006-09-05 12:00:00,3.84,3.84,3.82,3.83,461600.0,3.84,3.84,3.82,3.83,461600.0
2006-09-05 12:30:00,3.83,3.83,3.79,3.79,81600.0,3.83,3.83,3.79,3.79,81600.0
2006-09-05 13:00:00,3.79,3.82,3.79,3.82,182800.0,3.79,3.82,3.79,3.82,182800.0
2006-09-05 13:30:00,3.82,3.82,3.8,3.81,102000.0,3.82,3.82,3.8,3.81,102000.0
2006-09-05 14:00:00,3.81,3.81,3.79,3.8,198400.0,3.81,3.81,3.79,3.8,198400.0
2006-09-05 14:30:00,3.8,3.81,3.79,3.8,183200.0,3.8,3.81,3.79,3.8,183200.0
2006-09-05 15:00:00,3.8,3.8,3.79,3.79,226800.0,3.8,3.8,3.79,3.79,226800.0
2006-09-05 15:30:00,3.79,3.8,3.78,3.79,1088800.0,3.79,3.8,3.78,3.79,1088800.0
2006-09-06 09:30:00,3.77,3.77,3.69,3.73,302800.0,3.77,3.77,3.69,3.73,302800.0
2006-09-06 10:00:00,3.73,3.78,3.73,3.76,255200.0,3.73,3.78,3.73,3.76,255200.0
2006-09-06 10:30:00,3.76,3.76,3.74,3.76,201200.0,3.76,3.76,3.74,3.76,201200.0
2006-09-06 11:00:00,3.76,3.77,3.74,3.75,74400.0,3.76,3.77,3.74,3.75,74400.0
2006-09-06 11:30:00,3.75,3.76,3.73,3.76,304000.0,3.75,3.76,3.73,3.76,304000.0
2006-09-06 12:00:00,3.76,3.76,3.75,3.76,276800.0,3.76,3.76,3.75,3.76,276800.0
2006-09-06 12:30:00,3.76,3.78,3.76,3.77,203600.0,3.76,3.78,3.76,3.77,203600.0
2006-09-06 13:00:00,3.77,3.79,3.76,3.79,599600.0,3.77,3.79,3.76,3.79,599600.0
2006-09-06 13:30:00,3.79,3.8,3.79,3.8,122800.0,3.79,3.8,3.79,3.8,122800.0
2006-09-06 14:00:00,3.8,3.81,3.78,3.8,218000.0,3.8,3.81,3.78,3.8,218000.0
2006-09-06 14:30:00,3.8,3.81,3.79,3.79,229600.0,3.8,3.81,3.79,3.79,229600.0
2006-09-06 15:00:00,3.79,31.33,3.79,3.83,364000.0,3.79,31.33,3.79,3.83,364000.0
2006-09-06 15:30:00,3.82,3.83,3.76,3.77,705200.0,3.82,3.83,3.76,3.77,705200.0
2006-09-07 09:30:00,3.74,3.79,3.74,3.78,378400.0,3.74,3.79,3.74,3.78,378400.0
2006-09-07 10:00:00,3.79,3.81,3.77,3.81,254400.0,3.79,3.81,3.77,3.81,254400.0
2006-09-07 10:30:00,3.81,3.83,3.78,3.79,203600.0,3.81,3.83,3.78,3.79,203600.0
2006-09-07 11:00:00,3.79,3.81,3.79,3.8,170400.0,3.79,3.81,3.79,3.8,170400.0
2006-09-07 11:30:00,3.8,3.81,3.8,3.8,159200.0,3.8,3.81,3.8,3.8,159200.0
2006-09-07 12:00:00,3.8,3.81,3.79,3.8,157200.0,3.8,3.81,3.79,3.8,157200.0
2006-09-07 12:30:00,3.8,3.8,3.79,3.79,108400.0,3.8,3.8,3.79,3.79,108400.0
2006-09-07 13:00:00,3.79,3.79,3.79,3.79,119200.0,3.79,3.79,3.79,3.79,119200.0
2006-09-07 13:30:00,3.79,3.82,3.79,3.82,334400.0,3.79,3.82,3.79,3.82,334400.0
2006-09-07 14:00:00,3.81,3.81,3.8,3.81,271600.0,3.81,3.81,3.8,3.81,271600.0
2006-09-07 14:30:00,3.81,3.81,3.8,3.8,180400.0,3.81,3.81,3.8,3.8,180400.0
2006-09-07 15:00:00,3.8,3.81,3.79,3.8,166000.0,3.8,3.81,3.79,3.8,166000.0
2006-09-07 15:30:00,3.81,3.83,3.8,3.82,642000.0,3.81,3.83,3.8,3.82,642000.0
2006-09-08 09:30:00,3.83,3.89,3.83,3.85,330400.0,3.83,3.89,3.83,3.85,330400.0
2006-09-08 10:00:00,3.86,3.9,3.85,3.9,279600.0,3.86,3.9,3.85,3.9,279600.0
2006-09-08 10:30:00,3.9,3.91,3.87,3.9,343600.0,3.9,3.91,3.87,3.9,343600.0
2006-09-08 11:00:00,3.89,3.92,3.89,3.9,242400.0,3.89,3.92,3.89,3.9,242400.0
2006-09-08 11:30:00,3.9,3.94,3.9,3.92,333200.0,3.9,3.94,3.9,3.92,333200.0
2006-09-08 12:00:00,3.92,3.94,3.91,3.92,232800.0,3.92,3.94,3.91,3.92,232800.0
2006-09-08 12:30:00,3.93,3.94,3.92,3.92,176800.0,3.93,3.94,3.92,3.92,176800.0
2006-09-08 13:00:00,3.92,3.93,3.9,3.92,170400.0,3.92,3.93,3.9,3.92,170400.0
2006-09-08 13:30:00,3.92,3.93,3.9,3.93,156000.0,3.92,3.93,3.9,3.93,156000.0
2006-09-08 14:00:00,3.93,3.93,3.91,3.92,120400.0,3.93,3.93,3.91,3.92,120400.0
2006-09-08 14:30:00,3.92,3.93,3.91,3.91,174800.0,3.92,3.93,3.91,3.91,174800.0
2006-09-08 15:00:00,3.91,3.93,3.9,3.93,242800.0,3.91,3.93,3.9,3.93,242800.0
2006-09-08 15:30:00,3.93,3.94,3.91,3.92,490400.0,3.93,3.94,3.91,3.92,490400.0
2006-09-11 09:30:00,3.92,3.97,3.9,3.96,358800.0,3.92,3.97,3.9,3.96,358800.0
2006-09-11 10:00:00,3.96,3.98,3.94,3.94,192400.0,3.96,3.98,3.94,3.94,192400.0
2006-09-11 10:30:00,3.94,3.96,3.93,3.96,122800.0,3.94,3.96,3.93,3.96,122800.0
2006-09-11 11:00:00,3.97,3.98,3.96,3.98,152400.0,3.97,3.98,3.96,3.98,152400.0
2006-09-11 11:30:00,3.98,4.01,3.98,4.0,198000.0,3.98,4.01,3.98,4.0,198000.0
2006-09-11 12:00:00,4.01,4.05,4.0,4.05,246000.0,4.01,4.05,4.0,4.05,246000.0
2006-09-11 12:30:00,4.05,4.08,4.05,4.07,364000.0,4.05,4.08,4.05,4.07,364000.0
2006-09-11 13:00:00,4.07,4.1,4.07,4.1,89200.0,4.07,4.1,4.07,4.1,89200.0
2006-09-11 13:30:00,4.09,4.11,4.06,4.08,193600.0,4.09,4.11,4.06,4.08,193600.0
2006-09-11 14:00:00,4.08,4.09,4.07,4.08,251600.0,4.08,4.09,4.07,4.08,251600.0
2006-09-11 14:30:00,4.08,4.09,4.06,4.08,316800.0,4.08,4.09,4.06,4.08,316800.0
2006-09-11 15:00:00,4.07,4.08,4.05,4.06,675200.0,4.07,4.08,4.05,4.06,675200.0
2006-09-11 15:30:00,4.06,4.08,4.02,4.05,436800.0,4.06,4.08,4.02,4.05,436800.0
2006-09-12 09:30:00,4.02,4.05,4.0,4.03,312800.0,4.02,4.05,4.0,4.03,312800.0
2006-09-12 10:00:00,4.03,4.04,4.01,4.02,103600.0,4.03,4.04,4.01,4.02,103600.0
2006-09-12 10:30:00,4.02,4.03,4.01,4.03,148000.0,4.02,4.03,4.01,4.03,148000.0
2006-09-12 11:00:00,4.03,4.05,4.02,4.04,246000.0,4.03,4.05,4.02,4.04,246000.0
2006-09-12 11:30:00,4.04,4.05,4.03,4.05,186000.0,4.04,4.05,4.03,4.05,186000.0
2006-09-12 12:00:00,4.05,4.06,4.04,4.05,123200.0,4.05,4.06,4.04,4.05,123200.0
2006-09-12 12:30:00,4.05,4.07,4.05,4.07,74400.0,4.05,4.07,4.05,4.07,74400.0
2006-09-12 13:00:00,4.06,4.07,4.04,4.06,100000.0,4.06,4.07,4.04,4.06,100000.0
2006-09-12 13:30:00,4.06,4.06,4.05,4.06,134000.0,4.06,4.06,4.05,4.06,134000.0
2006-09-12 14:00:00,4.06,4.07,4.06,4.07,167600.0,4.06,4.07,4.06,4.07,167600.0
2006-09-12 14:30:00,4.07,4.09,4.06,4.08,437200.0,4.07,4.09,4.06,4.08,437200.0
2006-09-12 15:00:00,4.08,4.08,4.07,4.08,426800.0,4.08,4.08,4.07,4.08,426800.0
2006-09-12 15:30:00,4.08,4.08,4.06,4.06,412800.0,4.08,4.08,4.06,4.06,412800.0
2006-09-13 09:30:00,4.06,4.08,4.04,4.07,446000.0,4.06,4.08,4.04,4.07,446000.0
2006-09-13 10:00:00,4.07,4.08,4.05,4.07,284000.0,4.07,4.08,4.05,4.07,284000.0
2006-09-13 10:30:00,4.07,4.08,4.06,4.07,240800.0,4.07,4.08,4.06,4.07,240800.0
2006-09-13 11:00:00,4.07,4.08,4.07,4.08,309200.0,4.07,4.08,4.07,4.08,309200.0
2006-09-13 11:30:00,4.08,4.09,4.07,4.09,167600.0,4.08,4.09,4.07,4.09,167600.0
2006-09-13 12:00:00,4.09,4.09,4.08,4.08,106000.0,4.09,4.09,4.08,4.08,106000.0
2006-09-13 12:30:00,4.08,4.08,4.07,4.08,82000.0,4.08,4.08,4.07,4.08,82000.0
2006-09-13 13:00:00,4.08,4.08,4.07,4.07,67600.0,4.08,4.08,4.07,4.07,67600.0
2006-09-13 13:30:00,4.07,4.07,4.07,4.07,67200.0,4.07,4.07,4.07,4.07,67200.0
2006-09-13 14:00:00,4.07,4.08,4.07,4.08,115200.0,4.07,4.08,4.07,4.08,115200.0
2006-09-13 14:30:00,4.08,4.08,4.07,4.07,126000.0,4.08,4.08,4.07,4.07,126000.0
2006-09-13 15:00:00,4.07,4.08,4.07,4.08,259200.0,4.07,4.08,4.07,4.08,259200.0
2006-09-13 15:30:00,4.07,4.09,4.07,4.09,569200.0,4.07,4.09,4.07,4.09,569200.0
2006-09-14 09:30:00,4.07,4.09,4.05,4.05,103200.0,4.07,4.09,4.05,4.05,103200.0
2006-09-14 10:00:00,4.06,4.08,4.06,4.08,142400.0,4.06,4.08,4.06,4.08,142400.0
2006-09-14 10:30:00,4.08,4.09,4.07,4.09,262000.0,4.08,4.09,4.07,4.09,262000.0
2006-09-14 11:00:00,4.09,4.13,4.09,4.12,53200.0,4.09,4.13,4.09,4.12,53200.0
2006-09-14 11:30:00,4.12,4.12,4.11,4.11,27200.0,4.12,4.12,4.11,4.11,27200.0
2006-09-14 12:00:00,4.11,4.11,4.1,4.11,30000.0,4.11,4.11,4.1,4.11,30000.0
2006-09-14 12:30:00,4.11,4.11,4.1,4.11,66000.0,4.11,4.11,4.1,4.11,66000.0
2006-09-14 13:00:00,4.11,4.11,4.09,4.09,48000.0,4.11,4.11,4.09,4.09,48000.0
2006-09-14 13:30:00,4.09,4.1,4.08,4.1,750800.0,4.09,4.1,4.08,4.1,750800.0
2006-09-14 14:00:00,4.1,4.1,4.09,4.1,141200.0,4.1,4.1,4.09,4.1,141200.0
2006-09-14 14:30:00,4.1,4.1,4.09,4.09,93600.0,4.1,4.1,4.09,4.09,93600.0
2006-09-14 15:00:00,4.09,4.09,4.09,4.09,440000.0,4.09,4.09,4.09,4.09,440000.0
2006-09-14 15:30:00,4.09,4.1,4.09,4.09,360000.0,4.09,4.1,4.09,4.09,360000.0
2006-09-15 09:30:00,4.1,4.1,4.07,4.09,880800.0,4.1,4.1,4.07,4.09,880800.0
2006-09-15 10:00:00,4.08,4.1,4.08,4.09,220000.0,4.08,4.1,4.08,4.09,220000.0
2006-09-15 10:30:00,4.09,4.09,4.08,4.09,35600.0,4.09,4.09,4.08,4.09,35600.0
2006-09-15 11:00:00,4.09,4.09,4.08,4.09,69200.0,4.09,4.09,4.08,4.09,69200.0
2006-09-15 11:30:00,4.09,4.09,4.08,4.08,638400.0,4.09,4.09,4.08,4.08,638400.0
2006-09-15 12:00:00,4.09,4.09,4.08,4.09,98800.0,4.09,4.09,4.08,4.09,98800.0
2006-09-15 12:30:00,4.08,4.09,4.07,4.09,1145600.0,4.08,4.09,4.07,4.09,1145600.0
2006-09-15 13:00:00,4.09,4.1,4.09,4.09,103600.0,4.09,4.1,4.09,4.09,103600.0
2006-09-15 13:30:00,4.09,4.1,4.08,4.09,106400.0,4.09,4.1,4.08,4.09,106400.0
2006-09-15 14:00:00,4.09,4.11,4.09,4.09,140000.0,4.09,4.11,4.09,4.09,140000.0
2006-09-15 14:30:00,4.09,4.11,4.09,4.09,181600.0,4.09,4.11,4.09,4.09,181600.0
2006-09-15 15:00:00,4.09,4.09,4.08,4.09,242000.0,4.09,4.09,4.08,4.09,242000.0
2006-09-15 15:30:00,4.09,4.09,4.06,4.07,345200.0,4.09,4.09,4.06,4.07,345200.0
2006-09-18 09:30:00,4.07,4.07,4.01,4.01,193200.0,4.07,4.07,4.01,4.01,193200.0
2006-09-18 10:00:00,4.01,4.05,4.01,4.02,104800.0,4.01,4.05,4.01,4.02,104800.0
2006-09-18 10:30:00,4.02,4.04,4.02,4.02,79200.0,4.02,4.04,4.02,4.02,79200.0
2006-09-18 11:00:00,4.02,4.04,4.02,4.03,144000.0,4.02,4.04,4.02,4.03,144000.0
2006-09-18 11:30:00,4.04,4.06,4.04,4.06,69600.0,4.04,4.06,4.04,4.06,69600.0
2006-09-18 12:00:00,4.06,4.06,4.04,4.04,36400.0,4.06,4.06,4.04,4.04,36400.0
2006-09-18 12:30:00,4.04,4.04,4.02,4.04,147200.0,4.04,4.04,4.02,4.04,147200.0
2006-09-18 13:00:00,4.04,4.04,4.03,4.04,63200.0,4.04,4.04,4.03,4.04,63200.0
2006-09-18 13:30:00,4.04,4.04,4.03,4.03,168400.0,4.04,4.04,4.03,4.03,168400.0
2006-09-18 14:00:00,4.03,4.03,4.01,4.01,268000.0,4.03,4.03,4.01,4.01,268000.0
2006-09-18 14:30:00,4.01,4.01,3.99,3.99,126800.0,4.01,4.01,3.99,3.99,126800.0
2006-09-18 15:00:00,3.99,4.0,3.99,4.0,207200.0,3.99,4.0,3.99,4.0,207200.0
2006-09-18 15:30:00,3.99,4.01,3.99,4.01,464000.0,3.99,4.01,3.99,4.01,464000.0
2006-09-19 09:30:00,4.03,4.07,3.99,4.06,150800.0,4.03,4.07,3.99,4.06,150800.0
2006-09-19 10:00:00,4.06,4.1,4.04,4.07,126000.0,4.06,4.1,4.04,4.07,126000.0
2006-09-19 10:30:00,4.07,4.09,4.06,4.07,89200.0,4.07,4.09,4.06,4.07,89200.0
2006-09-19 11:00:00,4.07,4.08,4.06,4.06,76400.0,4.07,4.08,4.06,4.06,76400.0
2006-09-19 11:30:00,4.06,4.07,4.0,4.01,108000.0,4.06,4.07,4.0,4.01,108000.0
2006-09-19 12:00:00,4.01,4.02,3.98,4.0,103600.0,4.01,4.02,3.98,4.0,103600.0
2006-09-19 12:30:00,4.0,4.02,3.99,4.02,135200.0,4.0,4.02,3.99,4.02,135200.0
2006-09-19 13:00:00,4.02,4.04,4.0,4.03,99600.0,4.02,4.04,4.0,4.03,99600.0
2006-09-19 13:30:00,4.03,4.04,4.01,4.03,56000.0,4.03,4.04,4.01,4.03,56000.0
2006-09-19 14:00:00,4.04,4.07,4.03,4.07,76000.0,4.04,4.07,4.03,4.07,76000.0
2006-09-19 14:30:00,4.07,4.07,4.05,4.06,156800.0,4.07,4.07,4.05,4.06,156800.0
2006-09-19 15:00:00,4.06,4.08,4.05,4.07,316400.0,4.06,4.08,4.05,4.07,316400.0
2006-09-19 15:30:00,4.07,4.08,4.07,4.07,209200.0,4.07,4.08,4.07,4.07,209200.0
2006-09-20 09:30:00,4.1,4.17,4.1,4.11,86800.0,4.1,4.17,4.1,4.11,86800.0
2006-09-20 10:00:00,4.12,4.13,4.11,4.13,139200.0,4.12,4.13,4.11,4.13,139200.0
2006-09-20 10:30:00,4.13,4.15,4.12,4.14,214000.0,4.13,4.15,4.12,4.14,214000.0
2006-09-20 11:00:00,4.13,4.14,4.13,4.14,51200.0,4.13,4.14,4.13,4.14,51200.0
2006-09-20 11:30:00,4.14,4.14,4.13,4.13,36800.0,4.14,4.14,4.13,4.13,36800.0
2006-09-20 12:00:00,4.13,4.14,4.13,4.14,57200.0,4.13,4.14,4.13,4.14,57200.0
2006-09-20 12:30:00,4.14,4.14,4.1,4.13,95600.0,4.14,4.14,4.1,4.13,95600.0
2006-09-20 13:00:00,4.13,4.14,4.12,4.14,74400.0,4.13,4.14,4.12,4.14,74400.0
2006-09-20 13:30:00,4.13,4.14,4.13,4.14,39200.0,4.13,4.14,4.13,4.14,39200.0
2006-09-20 14:00:00,4.14,4.14,4.12,4.12,84800.0,4.14,4.14,4.12,4.12,84800.0
2006-09-20 14:30:00,4.12,4.13,4.11,4.12,77200.0,4.12,4.13,4.11,4.12,77200.0
2006-09-20 15:00:00,4.12,4.13,4.11,4.13,138400.0,4.12,4.13,4.11,4.13,138400.0
2006-09-20 15:30:00,4.13,4.13,4.12,4.13,205600.0,4.13,4.13,4.12,4.13,205600.0
2006-09-21 09:30:00,4.16,4.16,4.09,4.11,142000.0,4.16,4.16,4.09,4.11,142000.0
2006-09-21 10:00:00,4.11,4.12,4.09,4.11,176400.0,4.11,4.12,4.09,4.11,176400.0
2006-09-21 10:30:00,4.1,4.12,4.07,4.11,139200.0,4.1,4.12,4.07,4.11,139200.0
2006-09-21 11:00:00,4.11,4.13,4.11,4.13,73200.0,4.11,4.13,4.11,4.13,73200.0
2006-09-21 11:30:00,4.12,4.13,4.12,4.12,94000.0,4.12,4.13,4.12,4.12,94000.0
2006-09-21 12:00:00,4.12,4.12,4.08,4.08,58800.0,4.12,4.12,4.08,4.08,58800.0
2006-09-21 12:30:00,4.08,4.08,4.06,4.07,30800.0,4.08,4.08,4.06,4.07,30800.0
2006-09-21 13:00:00,4.06,4.07,4.04,4.04,26800.0,4.06,4.07,4.04,4.04,26800.0
2006-09-21 13:30:00,4.04,4.07,4.04,4.07,84800.0,4.04,4.07,4.04,4.07,84800.0
2006-09-21 14:00:00,4.07,4.09,4.07,4.07,69200.0,4.07,4.09,4.07,4.07,69200.0
2006-09-21 14:30:00,4.07,4.08,4.06,4.06,90000.0,4.07,4.08,4.06,4.06,90000.0
2006-09-21 15:00:00,4.07,4.08,4.05,4.07,116000.0,4.07,4.08,4.05,4.07,116000.0
2006-09-21 15:30:00,4.07,4.09,4.06,4.07,182800.0,4.07,4.09,4.06,4.07,182800.0
2006-09-22 09:30:00,4.06,4.07,4.03,4.05,58400.0,4.06,4.07,4.03,4.05,58400.0
2006-09-22 10:00:00,4.04,4.05,4.01,4.02,110800.0,4.04,4.05,4.01,4.02,110800.0
2006-09-22 10:30:00,4.02,4.04,3.97,3.97,110800.0,4.02,4.04,3.97,3.97,110800.0
2006-09-22 11:00:00,3.97,3.98,3.95,3.98,145200.0,3.97,3.98,3.95,3.98,145200.0
2006-09-22 11:30:00,3.98,4.02,3.98,4.01,85600.0,3.98,4.02,3.98,4.01,85600.0
2006-09-22 12:00:00,4.01,4.01,3.98,3.99,73200.0,4.01,4.01,3.98,3.99,73200.0
2006-09-22 12:30:00,3.98,3.98,3.97,3.97,46000.0,3.98,3.98,3.97,3.97,46000.0
2006-09-22 13:00:00,3.98,4.0,3.97,4.0,48400.0,3.98,4.0,3.97,4.0,48400.0
2006-09-22 13:30:00,4.0,4.01,3.99,4.01,140400.0,4.0,4.01,3.99,4.01,140400.0
2006-09-22 14:00:00,4.01,4.02,4.0,4.0,62000.0,4.01,4.02,4.0,4.0,62000.0
2006-09-22 14:30:00,4.01,4.01,4.0,4.0,96800.0,4.01,4.01,4.0,4.0,96800.0
2006-09-22 15:00:00,4.0,4.03,4.0,4.02,74000.0,4.0,4.03,4.0,4.02,74000.0
2006-09-22 15:30:00,4.01,4.02,4.0,4.01,300000.0,4.01,4.02,4.0,4.01,300000.0
2006-09-25 09:30:00,4.01,4.03,4.0,4.01,122000.0,4.01,4.03,4.0,4.01,122000.0
2006-09-25 10:00:00,4.01,4.01,4.0,4.0,96000.0,4.01,4.01,4.0,4.0,96000.0
2006-09-25 10:30:00,4.01,4.01,4.0,4.0,109200.0,4.01,4.01,4.0,4.0,109200.0
2006-09-25 11:00:00,4.01,4.02,4.0,4.02,92400.0,4.01,4.02,4.0,4.02,92400.0
2006-09-25 11:30:00,4.02,4.05,4.02,4.04,56400.0,4.02,4.05,4.02,4.04,56400.0
2006-09-25 12:00:00,4.04,4.04,4.02,4.04,45600.0,4.04,4.04,4.02,4.04,45600.0
2006-09-25 12:30:00,4.03,4.04,4.02,4.04,69600.0,4.03,4.04,4.02,4.04,69600.0
2006-09-25 13:00:00,4.04,4.04,4.03,4.03,19600.0,4.04,4.04,4.03,4.03,19600.0
2006-09-25 13:30:00,4.03,4.04,4.02,4.03,35600.0,4.03,4.04,4.02,4.03,35600.0
2006-09-25 14:00:00,4.03,4.04,4.02,4.03,75600.0,4.03,4.04,4.02,4.03,75600.0
2006-09-25 14:30:00,4.03,4.07,4.03,4.07,355600.0,4.03,4.07,4.03,4.07,355600.0
2006-09-25 15:00:00,4.07,4.07,4.06,4.07,156400.0,4.07,4.07,4.06,4.07,156400.0
2006-09-25 15:30:00,4.07,4.08,4.06,4.08,220000.0,4.07,4.08,4.06,4.08,220000.0
2006-09-26 09:30:00,4.08,4.1,4.05,4.05,34000.0,4.08,4.1,4.05,4.05,34000.0
2006-09-26 10:00:00,4.05,4.07,4.05,4.05,70400.0,4.05,4.07,4.05,4.05,70400.0
2006-09-26 10:30:00,4.05,4.06,4.03,4.04,52000.0,4.05,4.06,4.03,4.04,52000.0
2006-09-26 11:00:00,4.04,4.05,4.02,4.02,40000.0,4.04,4.05,4.02,4.02,40000.0
2006-09-26 11:30:00,4.02,4.03,3.99,4.0,78400.0,4.02,4.03,3.99,4.0,78400.0
2006-09-26 12:00:00,3.99,4.0,3.99,4.0,32800.0,3.99,4.0,3.99,4.0,32800.0
2006-09-26 12:30:00,3.99,4.01,3.98,4.0,47600.0,3.99,4.01,3.98,4.0,47600.0
2006-09-26 13:00:00,3.99,4.02,3.99,4.02,30400.0,3.99,4.02,3.99,4.02,30400.0
2006-09-26 13:30:00,4.02,4.03,4.01,4.03,24000.0,4.02,4.03,4.01,4.03,24000.0
2006-09-26 14:00:00,4.02,4.03,4.01,4.01,19200.0,4.02,4.03,4.01,4.01,19200.0
2006-09-26 14:30:00,4.01,4.03,4.01,4.03,35200.0,4.01,4.03,4.01,4.03,35200.0
2006-09-26 15:00:00,4.03,4.03,4.01,4.03,71600.0,4.03,4.03,4.01,4.03,71600.0
2006-09-26 15:30:00,4.03,4.04,4.02,4.02,153600.0,4.03,4.04,4.02,4.02,153600.0
2006-09-27 09:30:00,4.0,4.02,3.99,4.01,43600.0,4.0,4.02,3.99,4.01,43600.0
2006-09-27 10:00:00,4.01,4.03,4.0,4.0,107200.0,4.01,4.03,4.0,4.0,107200.0
2006-09-27 10:30:00,4.01,4.02,4.0,4.02,51200.0,4.01,4.02,4.0,4.02,51200.0
2006-09-27 11:00:00,4.01,4.03,4.01,4.01,39600.0,4.01,4.03,4.01,4.01,39600.0
2006-09-27 11:30:00,4.02,4.03,4.02,4.03,33600.0,4.02,4.03,4.02,4.03,33600.0
2006-09-27 12:00:00,4.03,4.03,4.02,4.02,21200.0,4.03,4.03,4.02,4.02,21200.0
2006-09-27 12:30:00,4.02,4.02,4.01,4.01,21200.0,4.02,4.02,4.01,4.01,21200.0
2006-09-27 13:00:00,4.01,4.01,4.0,4.0,49200.0,4.01,4.01,4.0,4.0,49200.0
2006-09-27 13:30:00,4.0,4.01,4.0,4.01,80400.0,4.0,4.01,4.0,4.01,80400.0
2006-09-27 14:00:00,4.01,4.02,4.0,4.01,70000.0,4.01,4.02,4.0,4.01,70000.0
2006-09-27 14:30:00,4.01,4.01,3.99,4.01,125600.0,4.01,4.01,3.99,4.01,125600.0
2006-09-27 15:00:00,4.0,4.01,3.99,4.01,153200.0,4.0,4.01,3.99,4.01,153200.0
2006-09-27 15:30:00,4.01,4.04,4.0,4.01,644000.0,4.01,4.04,4.0,4.01,644000.0
2006-09-28 09:30:00,4.03,4.07,4.0,4.02,64000.0,4.03,4.07,4.0,4.02,64000.0
2006-09-28 10:00:00,4.02,4.03,4.0,4.01,40800.0,4.02,4.03,4.0,4.01,40800.0
2006-09-28 10:30:00,4.01,4.04,4.01,4.03,99600.0,4.01,4.04,4.01,4.03,99600.0
2006-09-28 11:00:00,4.02,4.03,4.02,4.03,56800.0,4.02,4.03,4.02,4.03,56800.0
2006-09-28 11:30:00,4.03,4.04,4.03,4.03,48000.0,4.03,4.04,4.03,4.03,48000.0
2006-09-28 12:00:00,4.03,4.04,4.02,4.04,42400.0,4.03,4.04,4.02,4.04,42400.0
2006-09-28 12:30:00,4.04,4.05,4.03,4.04,85600.0,4.04,4.05,4.03,4.04,85600.0
2006-09-28 13:00:00,4.05,4.05,4.04,4.05,16400.0,4.05,4.05,4.04,4.05,16400.0
2006-09-28 13:30:00,4.05,4.07,4.05,4.07,89200.0,4.05,4.07,4.05,4.07,89200.0
2006-09-28 14:00:00,4.07,4.07,4.06,4.07,113200.0,4.07,4.07,4.06,4.07,113200.0
2006-09-28 14:30:00,4.06,4.07,4.06,4.06,243200.0,4.06,4.07,4.06,4.06,243200.0
2006-09-28 15:00:00,4.06,4.07,4.06,4.07,116800.0,4.06,4.07,4.06,4.07,116800.0
2006-09-28 15:30:00,4.07,4.08,4.07,4.08,493200.0,4.07,4.08,4.07,4.08,493200.0
2006-09-29 09:30:00,4.08,4.12,4.06,4.06,178400.0,4.08,4.12,4.06,4.06,178400.0
2006-09-29 10:00:00,4.07,4.08,4.05,4.05,33600.0,4.07,4.08,4.05,4.05,33600.0
2006-09-29 10:30:00,4.05,4.06,4.04,4.05,366800.0,4.05,4.06,4.04,4.05,366800.0
2006-09-29 11:00:00,4.05,4.08,4.05,4.07,148800.0,4.05,4.08,4.05,4.07,148800.0
2006-09-29 11:30:00,4.07,4.08,4.07,4.08,40800.0,4.07,4.08,4.07,4.08,40800.0
2006-09-29 12:00:00,4.08,4.08,4.07,4.08,304800.0,4.08,4.08,4.07,4.08,304800.0
2006-09-29 12:30:00,4.08,4.08,4.07,4.08,28000.0,4.08,4.08,4.07,4.08,28000.0
2006-09-29 13:00:00,4.08,4.1,4.07,4.09,272800.0,4.08,4.1,4.07,4.09,272800.0
2006-09-29 13:30:00,4.09,4.1,4.09,4.09,80000.0,4.09,4.1,4.09,4.09,80000.0
2006-09-29 14:00:00,4.09,4.14,4.09,4.14,736800.0,4.09,4.14,4.09,4.14,736800.0
2006-09-29 14:30:00,4.14,4.16,4.14,4.16,284800.0,4.14,4.16,4.14,4.16,284800.0
2006-09-29 15:00:00,4.16,4.16,4.13,4.14,410800.0,4.16,4.16,4.13,4.14,410800.0
2006-09-29 15:30:00,4.14,4.15,4.1,4.1,253200.0,4.14,4.15,4.1,4.1,253200.0
2006-10-02 09:30:00,4.1,4.1,4.05,4.06,72400.0,4.1,4.1,4.05,4.06,72400.0
2006-10-02 10:00:00,4.06,4.07,4.04,4.05,69200.0,4.06,4.07,4.04,4.05,69200.0
2006-10-02 10:30:00,4.05,4.07,4.05,4.07,86800.0,4.05,4.07,4.05,4.07,86800.0
2006-10-02 11:00:00,4.07,4.07,4.05,4.07,78000.0,4.07,4.07,4.05,4.07,78000.0
2006-10-02 11:30:00,4.08,4.1,4.07,4.1,41600.0,4.08,4.1,4.07,4.1,41600.0
2006-10-02 12:00:00,4.1,4.1,4.09,4.1,43600.0,4.1,4.1,4.09,4.1,43600.0
2006-10-02 12:30:00,4.1,4.1,4.09,4.09,52400.0,4.1,4.1,4.09,4.09,52400.0
2006-10-02 13:00:00,4.09,4.1,4.09,4.09,26000.0,4.09,4.1,4.09,4.09,26000.0
2006-10-02 13:30:00,4.09,4.09,4.07,4.08,80800.0,4.09,4.09,4.07,4.08,80800.0
2006-10-02 14:00:00,4.08,4.09,4.07,4.07,81600.0,4.08,4.09,4.07,4.07,81600.0
2006-10-02 14:30:00,4.07,4.07,4.06,4.06,132000.0,4.07,4.07,4.06,4.06,132000.0
2006-10-02 15:00:00,4.07,4.07,4.06,4.07,80800.0,4.07,4.07,4.06,4.07,80800.0
2006-10-02 15:30:00,4.07,4.08,4.07,4.08,158800.0,4.07,4.08,4.07,4.08,158800.0
2006-10-03 09:30:00,4.07,4.08,4.03,4.04,104800.0,4.07,4.08,4.03,4.04,104800.0
2006-10-03 10:00:00,4.04,4.05,4.03,4.04,107200.0,4.04,4.05,4.03,4.04,107200.0
2006-10-03 10:30:00,4.05,4.06,4.04,4.05,69200.0,4.05,4.06,4.04,4.05,69200.0
2006-10-03 11:00:00,4.05,4.07,4.04,4.07,87200.0,4.05,4.07,4.04,4.07,87200.0
2006-10-03 11:30:00,4.07,4.08,4.05,4.07,164400.0,4.07,4.08,4.05,4.07,164400.0
2006-10-03 12:00:00,4.06,4.1,4.06,4.1,180400.0,4.06,4.1,4.06,4.1,180400.0
2006-10-03 12:30:00,4.1,4.1,4.09,4.1,43200.0,4.1,4.1,4.09,4.1,43200.0
2006-10-03 13:00:00,4.1,4.1,4.07,4.07,48400.0,4.1,4.1,4.07,4.07,48400.0
2006-10-03 13:30:00,4.07,4.08,4.07,4.07,33200.0,4.07,4.08,4.07,4.07,33200.0
2006-10-03 14:00:00,4.08,4.09,4.05,4.06,82400.0,4.08,4.09,4.05,4.06,82400.0
2006-10-03 14:30:00,4.06,4.08,4.05,4.07,52400.0,4.06,4.08,4.05,4.07,52400.0
2006-10-03 15:00:00,4.07,4.07,4.06,4.06,74400.0,4.07,4.07,4.06,4.06,74400.0
2006-10-03 15:30:00,4.07,4.07,4.06,4.06,174000.0,4.07,4.07,4.06,4.06,174000.0
2006-10-04 09:30:00,4.07,4.07,4.05,4.05,63200.0,4.07,4.07,4.05,4.05,63200.0
2006-10-04 10:00:00,4.05,4.07,4.05,4.07,65200.0,4.05,4.07,4.05,4.07,65200.0
2006-10-04 10:30:00,4.07,4.08,4.07,4.07,127200.0,4.07,4.08,4.07,4.07,127200.0
2006-10-04 11:00:00,4.07,4.08,4.07,4.08,62800.0,4.07,4.08,4.07,4.08,62800.0
2006-10-04 11:30:00,4.08,4.09,4.07,4.09,154400.0,4.08,4.09,4.07,4.09,154400.0
2006-10-04 12:00:00,4.09,4.1,4.09,4.1,69200.0,4.09,4.1,4.09,4.1,69200.0
2006-10-04 12:30:00,4.09,4.1,4.09,4.09,40400.0,4.09,4.1,4.09,4.09,40400.0
2006-10-04 13:00:00,4.09,4.09,4.07,4.08,62000.0,4.09,4.09,4.07,4.08,62000.0
2006-10-04 13:30:00,4.08,4.11,4.08,4.1,143600.0,4.08,4.11,4.08,4.1,143600.0
2006-10-04 14:00:00,4.1,4.11,4.09,4.11,104400.0,4.1,4.11,4.09,4.11,104400.0
2006-10-04 14:30:00,4.11,4.13,4.11,4.13,119200.0,4.11,4.13,4.11,4.13,119200.0
2006-10-04 15:00:00,4.13,4.13,4.12,4.12,52400.0,4.13,4.13,4.12,4.12,52400.0
2006-10-04 15:30:00,4.12,4.14,4.12,4.13,194800.0,4.12,4.14,4.12,4.13,194800.0
2006-10-05 09:30:00,4.14,4.18,4.12,4.15,119600.0,4.14,4.18,4.12,4.15,119600.0
2006-10-05 10:00:00,4.15,4.15,4.12,4.13,55200.0,4.15,4.15,4.12,4.13,55200.0
2006-10-05 10:30:00,4.11,4.11,4.1,4.1,106000.0,4.11,4.11,4.1,4.1,106000.0
2006-10-05 11:00:00,4.1,4.1,4.1,4.1,59200.0,4.1,4.1,4.1,4.1,59200.0
2006-10-05 11:30:00,4.1,4.12,4.1,4.12,98800.0,4.1,4.12,4.1,4.12,98800.0
2006-10-05 12:00:00,4.12,4.15,4.12,4.14,108400.0,4.12,4.15,4.12,4.14,108400.0
2006-10-05 12:30:00,4.14,4.14,4.11,4.14,71200.0,4.14,4.14,4.11,4.14,71200.0
2006-10-05 13:00:00,4.14,4.15,4.14,4.15,239600.0,4.14,4.15,4.14,4.15,239600.0
2006-10-05 13:30:00,4.15,4.16,4.15,4.16,280800.0,4.15,4.16,4.15,4.16,280800.0
2006-10-05 14:00:00,4.16,4.18,4.15,4.18,196800.0,4.16,4.18,4.15,4.18,196800.0
2006-10-05 14:30:00,4.19,4.2,4.18,4.18,178400.0,4.19,4.2,4.18,4.18,178400.0
2006-10-05 15:00:00,4.18,4.19,4.18,4.19,111200.0,4.18,4.19,4.18,4.19,111200.0
2006-10-05 15:30:00,4.19,4.2,4.17,4.18,294400.0,4.19,4.2,4.17,4.18,294400.0
2006-10-06 09:30:00,4.18,4.23,4.17,4.18,91200.0,4.18,4.23,4.17,4.18,91200.0
2006-10-06 10:00:00,4.17,4.17,4.13,4.15,78000.0,4.17,4.17,4.13,4.15,78000.0
2006-10-06 10:30:00,4.14,4.17,4.14,4.15,86400.0,4.14,4.17,4.14,4.15,86400.0
2006-10-06 11:00:00,4.15,4.16,4.13,4.13,139600.0,4.15,4.16,4.13,4.13,139600.0
2006-10-06 11:30:00,4.14,4.14,4.14,4.14,142000.0,4.14,4.14,4.14,4.14,142000.0
2006-10-06 12:00:00,4.14,4.15,4.14,4.14,302800.0,4.14,4.15,4.14,4.14,302800.0
2006-10-06 12:30:00,4.14,4.14,4.13,4.14,132000.0,4.14,4.14,4.13,4.14,132000.0
2006-10-06 13:00:00,4.14,4.15,4.14,4.14,92400.0,4.14,4.15,4.14,4.14,92400.0
2006-10-06 13:30:00,4.14,4.15,4.12,4.14,252400.0,4.14,4.15,4.12,4.14,252400.0
2006-10-06 14:00:00,4.14,4.14,4.12,4.12,129200.0,4.14,4.14,4.12,4.12,129200.0
2006-10-06 14:30:00,4.12,4.16,4.12,4.13,111600.0,4.12,4.16,4.12,4.13,111600.0
2006-10-06 15:00:00,4.14,4.14,4.13,4.13,177200.0,4.14,4.14,4.13,4.13,177200.0
2006-10-06 15:30:00,4.13,4.13,4.13,4.13,172000.0,4.13,4.13,4.13,4.13,172000.0
2006-10-09 09:30:00,4.19,4.23,4.17,4.22,174800.0,4.19,4.23,4.17,4.22,174800.0
2006-10-09 10:00:00,4.21,4.22,4.18,4.18,114400.0,4.21,4.22,4.18,4.18,114400.0
2006-10-09 10:30:00,4.19,4.2,4.18,4.18,93600.0,4.19,4.2,4.18,4.18,93600.0
2006-10-09 11:00:00,4.18,4.19,4.17,4.19,84000.0,4.18,4.19,4.17,4.19,84000.0
2006-10-09 11:30:00,4.19,4.2,4.18,4.19,207600.0,4.19,4.2,4.18,4.19,207600.0
2006-10-09 12:00:00,4.19,4.19,4.18,4.18,84800.0,4.19,4.19,4.18,4.18,84800.0
2006-10-09 12:30:00,4.18,4.19,4.18,4.18,71600.0,4.18,4.19,4.18,4.18,71600.0
2006-10-09 13:00:00,4.18,4.24,4.18,4.24,120000.0,4.18,4.24,4.18,4.24,120000.0
2006-10-09 13:30:00,4.24,4.25,4.24,4.25,58000.0,4.24,4.25,4.24,4.25,58000.0
2006-10-09 14:00:00,4.25,4.27,4.25,4.27,180800.0,4.25,4.27,4.25,4.27,180800.0
2006-10-09 14:30:00,4.27,4.3,4.26,4.28,212400.0,4.27,4.3,4.26,4.28,212400.0
2006-10-09 15:00:00,4.28,4.28,4.25,4.27,176800.0,4.28,4.28,4.25,4.27,176800.0
2006-10-09 15:30:00,4.27,4.27,4.26,4.26,167200.0,4.27,4.27,4.26,4.26,167200.0
2006-10-10 09:30:00,4.28,4.3,4.2,4.2,123200.0,4.28,4.3,4.2,4.2,123200.0
2006-10-10 10:00:00,4.21,4.25,4.21,4.25,93600.0,4.21,4.25,4.21,4.25,93600.0
2006-10-10 10:30:00,4.25,4.26,4.24,4.25,128400.0,4.25,4.26,4.24,4.25,128400.0
2006-10-10 11:00:00,4.25,4.28,4.25,4.27,184000.0,4.25,4.28,4.25,4.27,184000.0
2006-10-10 11:30:00,4.28,4.31,4.28,4.3,78000.0,4.28,4.31,4.28,4.3,78000.0
2006-10-10 12:00:00,4.3,4.33,4.3,4.31,501600.0,4.3,4.33,4.3,4.31,501600.0
2006-10-10 12:30:00,4.31,4.32,4.3,4.31,58800.0,4.31,4.32,4.3,4.31,58800.0
2006-10-10 13:00:00,4.31,4.33,4.31,4.33,103200.0,4.31,4.33,4.31,4.33,103200.0
2006-10-10 13:30:00,4.32,4.33,4.31,4.33,159200.0,4.32,4.33,4.31,4.33,159200.0
2006-10-10 14:00:00,4.33,4.33,4.31,4.32,129600.0,4.33,4.33,4.31,4.32,129600.0
2006-10-10 14:30:00,4.32,4.33,4.32,4.33,121600.0,4.32,4.33,4.32,4.33,121600.0
2006-10-10 15:00:00,4.33,4.35,4.32,4.35,204000.0,4.33,4.35,4.32,4.35,204000.0
2006-10-10 15:30:00,4.35,4.35,4.34,4.34,291600.0,4.35,4.35,4.34,4.34,291600.0
2006-10-11 09:30:00,4.34,4.38,4.34,4.38,155600.0,4.34,4.38,4.34,4.38,155600.0
2006-10-11 10:00:00,4.38,4.4,4.38,4.39,82800.0,4.38,4.4,4.38,4.39,82800.0
2006-10-11 10:30:00,4.39,4.41,4.38,4.4,98400.0,4.39,4.41,4.38,4.4,98400.0
2006-10-11 11:00:00,4.4,4.4,4.37,4.37,119200.0,4.4,4.4,4.37,4.37,119200.0
2006-10-11 11:30:00,4.37,4.38,4.37,4.38,141200.0,4.37,4.38,4.37,4.38,141200.0
2006-10-11 12:00:00,4.38,4.38,4.35,4.35,97200.0,4.38,4.38,4.35,4.35,97200.0
2006-10-11 12:30:00,4.35,4.38,4.34,4.38,89600.0,4.35,4.38,4.34,4.38,89600.0
2006-10-11 13:00:00,4.38,4.38,4.36,4.36,57200.0,4.38,4.38,4.36,4.36,57200.0
2006-10-11 13:30:00,4.36,4.37,4.35,4.37,81200.0,4.36,4.37,4.35,4.37,81200.0
2006-10-11 14:00:00,4.37,4.37,4.34,4.34,222400.0,4.37,4.37,4.34,4.34,222400.0
2006-10-11 14:30:00,4.34,4.36,4.33,4.35,264800.0,4.34,4.36,4.33,4.35,264800.0
2006-10-11 15:00:00,4.35,4.37,4.33,4.36,321200.0,4.35,4.37,4.33,4.36,321200.0
2006-10-11 15:30:00,4.36,4.37,4.36,4.36,128800.0,4.36,4.37,4.36,4.36,128800.0
2006-10-12 09:30:00,4.36,4.42,4.36,4.42,61600.0,4.36,4.42,4.36,4.42,61600.0
2006-10-12 10:00:00,4.42,4.44,4.41,4.43,86400.0,4.42,4.44,4.41,4.43,86400.0
2006-10-12 10:30:00,4.43,4.43,4.41,4.43,104800.0,4.43,4.43,4.41,4.43,104800.0
2006-10-12 11:00:00,4.43,4.43,4.41,4.42,116000.0,4.43,4.43,4.41,4.42,116000.0
2006-10-12 11:30:00,4.41,4.42,4.4,4.41,72400.0,4.41,4.42,4.4,4.41,72400.0
2006-10-12 12:00:00,4.4,4.41,4.38,4.38,72400.0,4.4,4.41,4.38,4.38,72400.0
2006-10-12 12:30:00,4.37,4.38,4.37,4.38,140000.0,4.37,4.38,4.37,4.38,140000.0
2006-10-12 13:00:00,4.38,4.38,4.35,4.38,54800.0,4.38,4.38,4.35,4.38,54800.0
2006-10-12 13:30:00,4.38,4.38,4.38,4.38,78800.0,4.38,4.38,4.38,4.38,78800.0
2006-10-12 14:00:00,4.39,4.4,4.39,4.39,94000.0,4.39,4.4,4.39,4.39,94000.0
2006-10-12 14:30:00,4.39,4.39,4.39,4.39,130400.0,4.39,4.39,4.39,4.39,130400.0
2006-10-12 15:00:00,4.39,4.4,4.39,4.39,269600.0,4.39,4.4,4.39,4.39,269600.0
2006-10-12 15:30:00,4.39,4.4,4.39,4.4,497600.0,4.39,4.4,4.39,4.4,497600.0
2006-10-13 09:30:00,4.42,4.46,4.42,4.44,86400.0,4.42,4.46,4.42,4.44,86400.0
2006-10-13 10:00:00,4.43,4.43,4.4,4.41,65600.0,4.43,4.43,4.4,4.41,65600.0
2006-10-13 10:30:00,4.41,4.42,4.4,4.41,84000.0,4.41,4.42,4.4,4.41,84000.0
2006-10-13 11:00:00,4.41,4.41,4.39,4.39,28000.0,4.41,4.41,4.39,4.39,28000.0
2006-10-13 11:30:00,4.39,4.39,4.37,4.37,164400.0,4.39,4.39,4.37,4.37,164400.0
2006-10-13 12:00:00,4.37,4.38,4.37,4.38,38000.0,4.37,4.38,4.37,4.38,38000.0
2006-10-13 12:30:00,4.37,4.38,4.37,4.37,36000.0,4.37,4.38,4.37,4.37,36000.0
2006-10-13 13:00:00,4.38,4.38,4.35,4.37,743200.0,4.38,4.38,4.35,4.37,743200.0
2006-10-13 13:30:00,4.37,4.38,4.35,4.36,321600.0,4.37,4.38,4.35,4.36,321600.0
2006-10-13 14:00:00,4.36,4.37,4.36,4.37,57600.0,4.36,4.37,4.36,4.37,57600.0
2006-10-13 14:30:00,4.37,4.38,4.36,4.36,306800.0,4.37,4.38,4.36,4.36,306800.0
2006-10-13 15:00:00,4.36,4.37,4.36,4.36,459200.0,4.36,4.37,4.36,4.36,459200.0
2006-10-13 15:30:00,4.37,4.37,4.35,4.35,336000.0,4.37,4.37,4.35,4.35,336000.0
2006-10-16 09:30:00,4.33,4.34,4.26,4.29,373600.0,4.33,4.34,4.26,4.29,373600.0
2006-10-16 10:00:00,4.28,4.3,4.26,4.29,318000.0,4.28,4.3,4.26,4.29,318000.0
2006-10-16 10:30:00,4.29,4.3,4.28,4.3,360400.0,4.29,4.3,4.28,4.3,360400.0
2006-10-16 11:00:00,4.3,4.3,4.28,4.29,356800.0,4.3,4.3,4.28,4.29,356800.0
2006-10-16 11:30:00,4.29,4.3,4.28,4.29,209200.0,4.29,4.3,4.28,4.29,209200.0
2006-10-16 12:00:00,4.3,4.31,4.29,4.31,204000.0,4.3,4.31,4.29,4.31,204000.0
2006-10-16 12:30:00,4.31,4.32,4.3,4.31,199600.0,4.31,4.32,4.3,4.31,199600.0
2006-10-16 13:00:00,4.31,4.32,4.29,4.31,234800.0,4.31,4.32,4.29,4.31,234800.0
2006-10-16 13:30:00,4.31,4.33,4.3,4.31,168400.0,4.31,4.33,4.3,4.31,168400.0
2006-10-16 14:00:00,4.31,4.32,4.3,4.32,108400.0,4.31,4.32,4.3,4.32,108400.0
2006-10-16 14:30:00,4.32,4.32,4.3,4.31,293200.0,4.32,4.32,4.3,4.31,293200.0
2006-10-16 15:00:00,4.31,4.31,4.31,4.31,141600.0,4.31,4.31,4.31,4.31,141600.0
2006-10-16 15:30:00,4.31,4.32,4.31,4.32,414000.0,4.31,4.32,4.31,4.32,414000.0
2006-10-17 09:30:00,4.3,4.32,4.28,4.29,222800.0,4.3,4.32,4.28,4.29,222800.0
2006-10-17 10:00:00,4.29,4.31,4.29,4.31,642800.0,4.29,4.31,4.29,4.31,642800.0
2006-10-17 10:30:00,4.31,4.31,4.3,4.31,148400.0,4.31,4.31,4.3,4.31,148400.0
2006-10-17 11:00:00,4.3,4.31,4.29,4.31,163600.0,4.3,4.31,4.29,4.31,163600.0
2006-10-17 11:30:00,4.31,4.31,4.3,4.31,82800.0,4.31,4.31,4.3,4.31,82800.0
2006-10-17 12:00:00,4.31,4.31,4.31,4.31,163200.0,4.31,4.31,4.31,4.31,163200.0
2006-10-17 12:30:00,4.31,4.31,4.3,4.31,38800.0,4.31,4.31,4.3,4.31,38800.0
2006-10-17 13:00:00,4.31,4.32,4.31,4.32,310800.0,4.31,4.32,4.31,4.32,310800.0
2006-10-17 13:30:00,4.31,4.33,4.31,4.32,164800.0,4.31,4.33,4.31,4.32,164800.0
2006-10-17 14:00:00,4.32,4.33,4.32,4.33,62800.0,4.32,4.33,4.32,4.33,62800.0
2006-10-17 14:30:00,4.33,4.35,4.33,4.35,120400.0,4.33,4.35,4.33,4.35,120400.0
2006-10-17 15:00:00,4.35,4.35,4.34,4.34,147600.0,4.35,4.35,4.34,4.34,147600.0
2006-10-17 15:30:00,4.34,4.35,4.31,4.32,224000.0,4.34,4.35,4.31,4.32,224000.0
2006-10-18 09:30:00,4.38,4.49,4.38,4.45,333600.0,4.38,4.49,4.38,4.45,333600.0
2006-10-18 10:00:00,4.44,4.44,4.37,4.39,294400.0,4.44,4.44,4.37,4.39,294400.0
2006-10-18 10:30:00,4.39,4.42,4.37,4.42,103200.0,4.39,4.42,4.37,4.42,103200.0
2006-10-18 11:00:00,4.42,4.44,4.41,4.44,148800.0,4.42,4.44,4.41,4.44,148800.0
2006-10-18 11:30:00,4.44,4.44,4.43,4.43,77200.0,4.44,4.44,4.43,4.43,77200.0
2006-10-18 12:00:00,4.43,4.45,4.42,4.42,154000.0,4.43,4.45,4.42,4.42,154000.0
2006-10-18 12:30:00,4.42,4.44,4.42,4.43,50000.0,4.42,4.44,4.42,4.43,50000.0
2006-10-18 13:00:00,4.43,4.44,4.42,4.42,37600.0,4.43,4.44,4.42,4.42,37600.0
2006-10-18 13:30:00,4.42,4.43,4.42,4.43,56800.0,4.42,4.43,4.42,4.43,56800.0
2006-10-18 14:00:00,4.44,4.44,4.42,4.42,74400.0,4.44,4.44,4.42,4.42,74400.0
2006-10-18 14:30:00,4.42,4.43,4.41,4.42,54000.0,4.42,4.43,4.41,4.42,54000.0
2006-10-18 15:00:00,4.42,4.43,4.41,4.42,180800.0,4.42,4.43,4.41,4.42,180800.0
2006-10-18 15:30:00,4.43,4.47,4.43,4.47,648400.0,4.43,4.47,4.43,4.47,648400.0
2006-10-19 09:30:00,4.47,4.47,4.38,4.39,256400.0,4.47,4.47,4.38,4.39,256400.0
2006-10-19 10:00:00,4.38,4.39,4.36,4.37,310000.0,4.38,4.39,4.36,4.37,310000.0
2006-10-19 10:30:00,4.37,4.42,4.37,4.42,448400.0,4.37,4.42,4.37,4.42,448400.0
2006-10-19 11:00:00,4.42,4.43,4.41,4.43,212400.0,4.42,4.43,4.41,4.43,212400.0
2006-10-19 11:30:00,4.44,4.44,4.43,4.43,126400.0,4.44,4.44,4.43,4.43,126400.0
2006-10-19 12:00:00,4.43,4.43,4.41,4.42,89600.0,4.43,4.43,4.41,4.42,89600.0
2006-10-19 12:30:00,4.42,4.42,4.38,4.39,224400.0,4.42,4.42,4.38,4.39,224400.0
2006-10-19 13:00:00,4.39,4.42,4.39,4.39,140000.0,4.39,4.42,4.39,4.39,140000.0
2006-10-19 13:30:00,4.39,4.4,4.39,4.39,53200.0,4.39,4.4,4.39,4.39,53200.0
2006-10-19 14:00:00,4.39,4.41,4.39,4.41,77200.0,4.39,4.41,4.39,4.41,77200.0
2006-10-19 14:30:00,4.41,4.42,4.41,4.42,172800.0,4.41,4.42,4.41,4.42,172800.0
2006-10-19 15:00:00,4.42,4.42,4.41,4.41,118000.0,4.42,4.42,4.41,4.41,118000.0
2006-10-19 15:30:00,4.41,4.42,4.41,4.42,299600.0,4.41,4.42,4.41,4.42,299600.0
2006-10-20 09:30:00,4.45,4.46,4.41,4.41,166000.0,4.45,4.46,4.41,4.41,166000.0
2006-10-20 10:00:00,4.41,4.43,4.41,4.43,247200.0,4.41,4.43,4.41,4.43,247200.0
2006-10-20 10:30:00,4.43,4.43,4.42,4.43,102800.0,4.43,4.43,4.42,4.43,102800.0
2006-10-20 11:00:00,4.43,4.44,4.42,4.44,145600.0,4.43,4.44,4.42,4.44,145600.0
2006-10-20 11:30:00,4.43,4.5,4.43,4.5,111600.0,4.43,4.5,4.43,4.5,111600.0
2006-10-20 12:00:00,4.49,4.5,4.49,4.49,48000.0,4.49,4.5,4.49,4.49,48000.0
2006-10-20 12:30:00,4.49,4.49,4.47,4.48,42000.0,4.49,4.49,4.47,4.48,42000.0
2006-10-20 13:00:00,4.48,4.49,4.48,4.48,30400.0,4.48,4.49,4.48,4.48,30400.0
2006-10-20 13:30:00,4.49,4.5,4.48,4.49,76000.0,4.49,4.5,4.48,4.49,76000.0
2006-10-20 14:00:00,4.48,4.49,4.47,4.47,35200.0,4.48,4.49,4.47,4.47,35200.0
2006-10-20 14:30:00,4.47,4.47,4.45,4.45,102000.0,4.47,4.47,4.45,4.45,102000.0
2006-10-20 15:00:00,4.45,4.48,4.45,4.48,167200.0,4.45,4.48,4.45,4.48,167200.0
2006-10-20 15:30:00,4.47,4.49,4.46,4.48,319600.0,4.47,4.49,4.46,4.48,319600.0
2006-10-23 09:30:00,4.48,4.5,4.47,4.48,306000.0,4.48,4.5,4.47,4.48,306000.0
2006-10-23 10:00:00,4.47,4.57,4.47,4.56,1080000.0,4.47,4.57,4.47,4.56,1080000.0
2006-10-23 10:30:00,4.57,4.62,4.56,4.56,207600.0,4.57,4.62,4.56,4.56,207600.0
2006-10-23 11:00:00,4.57,4.59,4.51,4.53,102800.0,4.57,4.59,4.51,4.53,102800.0
2006-10-23 11:30:00,4.53,4.54,4.52,4.53,74400.0,4.53,4.54,4.52,4.53,74400.0
2006-10-23 12:00:00,4.53,4.54,4.51,4.54,74400.0,4.53,4.54,4.51,4.54,74400.0
2006-10-23 12:30:00,4.53,4.55,4.52,4.53,66000.0,4.53,4.55,4.52,4.53,66000.0
2006-10-23 13:00:00,4.52,4.54,4.51,4.54,76400.0,4.52,4.54,4.51,4.54,76400.0
2006-10-23 13:30:00,4.53,4.56,4.51,4.54,241600.0,4.53,4.56,4.51,4.54,241600.0
2006-10-23 14:00:00,4.53,4.55,4.52,4.53,118800.0,4.53,4.55,4.52,4.53,118800.0
2006-10-23 14:30:00,4.53,4.55,4.53,4.55,290800.0,4.53,4.55,4.53,4.55,290800.0
2006-10-23 15:00:00,4.55,4.56,4.54,4.55,93600.0,4.55,4.56,4.54,4.55,93600.0
2006-10-23 15:30:00,4.55,4.58,4.55,4.57,494000.0,4.55,4.58,4.55,4.57,494000.0
2006-10-24 09:30:00,5.83,5.84,5.47,5.71,2882400.0,5.83,5.84,5.47,5.71,2882400.0
2006-10-24 10:00:00,5.71,5.77,5.65,5.7,1525200.0,5.71,5.77,5.65,5.7,1525200.0
2006-10-24 10:30:00,5.7,5.7,5.63,5.66,1048400.0,5.7,5.7,5.63,5.66,1048400.0
2006-10-24 11:00:00,5.64,5.69,5.64,5.68,614000.0,5.64,5.69,5.64,5.68,614000.0
2006-10-24 11:30:00,5.68,5.72,5.66,5.71,378800.0,5.68,5.72,5.66,5.71,378800.0
2006-10-24 12:00:00,5.71,5.74,5.68,5.7,538800.0,5.71,5.74,5.68,5.7,538800.0
2006-10-24 12:30:00,5.7,5.72,5.68,5.7,343600.0,5.7,5.72,5.68,5.7,343600.0
2006-10-24 13:00:00,5.7,5.71,5.63,5.63,368800.0,5.7,5.71,5.63,5.63,368800.0
2006-10-24 13:30:00,5.63,5.71,5.63,5.71,227600.0,5.63,5.71,5.63,5.71,227600.0
2006-10-24 14:00:00,5.72,5.75,5.71,5.75,584400.0,5.72,5.75,5.71,5.75,584400.0
2006-10-24 14:30:00,5.75,5.77,5.74,5.75,1079600.0,5.75,5.77,5.74,5.75,1079600.0
2006-10-24 15:00:00,5.75,5.8,5.75,5.76,1055600.0,5.75,5.8,5.75,5.76,1055600.0
2006-10-24 15:30:00,5.76,5.79,5.74,5.78,1086800.0,5.76,5.79,5.74,5.78,1086800.0
2006-10-25 09:30:00,5.89,5.95,5.88,5.9,690400.0,5.89,5.95,5.88,5.9,690400.0
2006-10-25 10:00:00,5.9,5.97,5.86,5.95,1028800.0,5.9,5.97,5.86,5.95,1028800.0
2006-10-25 10:30:00,5.95,5.97,5.89,5.9,526800.0,5.95,5.97,5.89,5.9,526800.0
2006-10-25 11:00:00,5.9,5.9,5.82,5.85,637600.0,5.9,5.9,5.82,5.85,637600.0
2006-10-25 11:30:00,5.86,5.94,5.85,5.92,178400.0,5.86,5.94,5.85,5.92,178400.0
2006-10-25 12:00:00,5.91,5.92,5.89,5.9,186800.0,5.91,5.92,5.89,5.9,186800.0
2006-10-25 12:30:00,5.9,5.91,5.9,5.9,129200.0,5.9,5.91,5.9,5.9,129200.0
2006-10-25 13:00:00,5.9,5.92,5.89,5.91,226400.0,5.9,5.92,5.89,5.91,226400.0
2006-10-25 13:30:00,5.91,5.93,5.9,5.92,87600.0,5.91,5.93,5.9,5.92,87600.0
2006-10-25 14:00:00,5.92,5.96,5.92,5.94,176000.0,5.92,5.96,5.92,5.94,176000.0
2006-10-25 14:30:00,5.94,5.96,5.89,5.9,332800.0,5.94,5.96,5.89,5.9,332800.0
2006-10-25 15:00:00,5.9,5.93,5.86,5.87,405200.0,5.9,5.93,5.86,5.87,405200.0
2006-10-25 15:30:00,5.88,5.91,5.87,5.91,638400.0,5.88,5.91,5.87,5.91,638400.0
2006-10-26 09:30:00,5.97,6.04,5.96,6.0,504400.0,5.97,6.04,5.96,6.0,504400.0
2006-10-26 10:00:00,6.0,6.08,6.0,6.06,559200.0,6.0,6.08,6.0,6.06,559200.0
2006-10-26 10:30:00,6.06,6.13,6.05,6.11,338800.0,6.06,6.13,6.05,6.11,338800.0
2006-10-26 11:00:00,6.11,6.11,6.1,6.11,241600.0,6.11,6.11,6.1,6.11,241600.0
2006-10-26 11:30:00,6.11,6.13,6.1,6.12,371200.0,6.11,6.13,6.1,6.12,371200.0
2006-10-26 12:00:00,6.12,6.18,6.11,6.17,355200.0,6.12,6.18,6.11,6.17,355200.0
2006-10-26 12:30:00,6.17,6.2,6.16,6.2,378400.0,6.17,6.2,6.16,6.2,378400.0
2006-10-26 13:00:00,6.2,6.24,6.19,6.24,212800.0,6.2,6.24,6.19,6.24,212800.0
2006-10-26 13:30:00,6.24,6.28,6.22,6.25,322000.0,6.24,6.28,6.22,6.25,322000.0
2006-10-26 14:00:00,6.25,6.25,6.22,6.25,312400.0,6.25,6.25,6.22,6.25,312400.0
2006-10-26 14:30:00,6.25,6.26,6.23,6.23,597200.0,6.25,6.26,6.23,6.23,597200.0
2006-10-26 15:00:00,6.23,6.27,6.23,6.25,523600.0,6.23,6.27,6.23,6.25,523600.0
2006-10-26 15:30:00,6.25,6.25,6.18,6.18,1394000.0,6.25,6.25,6.18,6.18,1394000.0
2006-10-27 09:30:00,6.18,6.25,6.15,6.24,578800.0,6.18,6.25,6.15,6.24,578800.0
2006-10-27 10:00:00,6.24,6.24,6.18,6.2,485200.0,6.24,6.24,6.18,6.2,485200.0
2006-10-27 10:30:00,6.2,6.23,6.18,6.23,140800.0,6.2,6.23,6.18,6.23,140800.0
2006-10-27 11:00:00,6.23,6.24,6.22,6.24,194000.0,6.23,6.24,6.22,6.24,194000.0
2006-10-27 11:30:00,6.24,6.25,6.23,6.24,262400.0,6.24,6.25,6.23,6.24,262400.0
2006-10-27 12:00:00,6.25,6.25,6.24,6.25,287600.0,6.25,6.25,6.24,6.25,287600.0
2006-10-27 12:30:00,6.25,6.25,6.24,6.24,97600.0,6.25,6.25,6.24,6.24,97600.0
2006-10-27 13:00:00,6.24,6.25,6.24,6.25,80800.0,6.24,6.25,6.24,6.25,80800.0
2006-10-27 13:30:00,6.25,6.25,6.22,6.23,133600.0,6.25,6.25,6.22,6.23,133600.0
2006-10-27 14:00:00,6.23,6.23,6.22,6.22,131600.0,6.23,6.23,6.22,6.22,131600.0
2006-10-27 14:30:00,6.23,6.24,6.22,6.24,123200.0,6.23,6.24,6.22,6.24,123200.0
2006-10-27 15:00:00,6.24,6.24,6.24,6.24,154800.0,6.24,6.24,6.24,6.24,154800.0
2006-10-27 15:30:00,6.24,6.24,6.23,6.24,259200.0,6.24,6.24,6.23,6.24,259200.0
2006-10-30 09:30:00,6.21,6.25,6.14,6.19,241200.0,6.21,6.25,6.14,6.19,241200.0
2006-10-30 10:00:00,6.19,6.2,6.16,6.16,120000.0,6.19,6.2,6.16,6.16,120000.0
2006-10-30 10:30:00,6.16,6.19,6.14,6.18,106400.0,6.16,6.19,6.14,6.18,106400.0
2006-10-30 11:00:00,6.18,6.18,6.14,6.16,156400.0,6.18,6.18,6.14,6.16,156400.0
2006-10-30 11:30:00,6.17,6.18,6.16,6.18,216800.0,6.17,6.18,6.16,6.18,216800.0
2006-10-30 12:00:00,6.18,6.18,6.16,6.17,90800.0,6.18,6.18,6.16,6.17,90800.0
2006-10-30 12:30:00,6.17,6.17,6.13,6.15,112800.0,6.17,6.17,6.13,6.15,112800.0
2006-10-30 13:00:00,6.15,6.17,6.14,6.17,138000.0,6.15,6.17,6.14,6.17,138000.0
2006-10-30 13:30:00,6.17,6.19,6.17,6.18,180800.0,6.17,6.19,6.17,6.18,180800.0
2006-10-30 14:00:00,6.18,6.2,6.18,6.18,154800.0,6.18,6.2,6.18,6.18,154800.0
2006-10-30 14:30:00,6.18,6.18,6.17,6.18,168000.0,6.18,6.18,6.17,6.18,168000.0
2006-10-30 15:00:00,6.18,6.18,6.17,6.18,279200.0,6.18,6.18,6.17,6.18,279200.0
2006-10-30 15:30:00,6.18,6.18,6.16,6.18,539200.0,6.18,6.18,6.16,6.18,539200.0
2006-10-31 09:30:00,6.17,6.17,6.08,6.08,308000.0,6.17,6.17,6.08,6.08,308000.0
2006-10-31 10:00:00,6.08,6.08,5.97,5.97,695600.0,6.08,6.08,5.97,5.97,695600.0
2006-10-31 10:30:00,5.97,6.0,5.97,5.99,285200.0,5.97,6.0,5.97,5.99,285200.0
2006-10-31 11:00:00,5.99,6.0,5.99,5.99,159200.0,5.99,6.0,5.99,5.99,159200.0
2006-10-31 11:30:00,5.99,5.99,5.97,5.98,524000.0,5.99,5.99,5.97,5.98,524000.0
2006-10-31 12:00:00,5.98,5.99,5.94,5.94,422000.0,5.98,5.99,5.94,5.94,422000.0
2006-10-31 12:30:00,5.94,5.97,5.93,5.96,370800.0,5.94,5.97,5.93,5.96,370800.0
2006-10-31 13:00:00,5.96,5.96,5.93,5.93,101200.0,5.96,5.96,5.93,5.93,101200.0
2006-10-31 13:30:00,5.93,5.97,5.93,5.97,305200.0,5.93,5.97,5.93,5.97,305200.0
2006-10-31 14:00:00,5.97,5.97,5.95,5.95,143600.0,5.97,5.97,5.95,5.95,143600.0
2006-10-31 14:30:00,5.95,5.98,5.95,5.96,503200.0,5.95,5.98,5.95,5.96,503200.0
2006-10-31 15:00:00,5.96,5.96,5.93,5.94,297600.0,5.96,5.96,5.93,5.94,297600.0
2006-10-31 15:30:00,5.94,5.94,5.9,5.9,466400.0,5.94,5.94,5.9,5.9,466400.0
2006-11-01 09:30:00,5.94,6.0,5.88,5.89,342800.0,5.94,6.0,5.88,5.89,342800.0
2006-11-01 10:00:00,5.88,5.93,5.84,5.85,546000.0,5.88,5.93,5.84,5.85,546000.0
2006-11-01 10:30:00,5.84,5.86,5.84,5.86,194000.0,5.84,5.86,5.84,5.86,194000.0
2006-11-01 11:00:00,5.87,5.88,5.83,5.87,547200.0,5.87,5.88,5.83,5.87,547200.0
2006-11-01 11:30:00,5.86,5.87,5.82,5.84,134400.0,5.86,5.87,5.82,5.84,134400.0
2006-11-01 12:00:00,5.84,5.85,5.83,5.84,202800.0,5.84,5.85,5.83,5.84,202800.0
2006-11-01 12:30:00,5.85,5.86,5.84,5.85,714400.0,5.85,5.86,5.84,5.85,714400.0
2006-11-01 13:00:00,5.85,5.86,5.85,5.85,157200.0,5.85,5.86,5.85,5.85,157200.0
2006-11-01 13:30:00,5.85,5.87,5.85,5.86,214000.0,5.85,5.87,5.85,5.86,214000.0
2006-11-01 14:00:00,5.85,5.85,5.81,5.82,96400.0,5.85,5.85,5.81,5.82,96400.0
2006-11-01 14:30:00,5.81,5.83,5.77,5.77,292000.0,5.81,5.83,5.77,5.77,292000.0
2006-11-01 15:00:00,5.77,5.79,5.74,5.75,1017200.0,5.77,5.79,5.74,5.75,1017200.0
2006-11-01 15:30:00,5.75,5.76,5.72,5.73,840000.0,5.75,5.76,5.72,5.73,840000.0
2006-11-02 09:30:00,5.71,5.77,5.69,5.74,650000.0,5.71,5.77,5.69,5.74,650000.0
2006-11-02 10:00:00,5.73,5.75,5.72,5.74,690400.0,5.73,5.75,5.72,5.74,690400.0
2006-11-02 10:30:00,5.75,5.8,5.74,5.8,463200.0,5.75,5.8,5.74,5.8,463200.0
2006-11-02 11:00:00,5.8,5.88,5.8,5.86,427600.0,5.8,5.88,5.8,5.86,427600.0
2006-11-02 11:30:00,5.86,5.87,5.84,5.85,265600.0,5.86,5.87,5.84,5.85,265600.0
2006-11-02 12:00:00,5.85,5.88,5.85,5.85,267200.0,5.85,5.88,5.85,5.85,267200.0
2006-11-02 12:30:00,5.85,5.91,5.85,5.9,179600.0,5.85,5.91,5.85,5.9,179600.0
2006-11-02 13:00:00,5.9,5.94,5.9,5.93,188000.0,5.9,5.94,5.9,5.93,188000.0
2006-11-02 13:30:00,5.93,5.94,5.9,5.9,258400.0,5.93,5.94,5.9,5.9,258400.0
2006-11-02 14:00:00,5.9,5.91,5.88,5.91,311200.0,5.9,5.91,5.88,5.91,311200.0
2006-11-02 14:30:00,5.91,5.91,5.85,5.86,385200.0,5.91,5.91,5.85,5.86,385200.0
2006-11-02 15:00:00,5.86,5.89,5.85,5.89,302400.0,5.86,5.89,5.85,5.89,302400.0
2006-11-02 15:30:00,5.89,5.91,5.87,5.88,602000.0,5.89,5.91,5.87,5.88,602000.0
2006-11-03 09:30:00,5.88,5.92,5.84,5.85,130000.0,5.88,5.92,5.84,5.85,130000.0
2006-11-03 10:00:00,5.85,5.88,5.84,5.85,104400.0,5.85,5.88,5.84,5.85,104400.0
2006-11-03 10:30:00,5.85,5.93,5.85,5.92,170000.0,5.85,5.93,5.85,5.92,170000.0
2006-11-03 11:00:00,5.92,5.93,5.87,5.88,155200.0,5.92,5.93,5.87,5.88,155200.0
2006-11-03 11:30:00,5.88,5.88,5.84,5.84,99600.0,5.88,5.88,5.84,5.84,99600.0
2006-11-03 12:00:00,5.84,5.86,5.83,5.86,106800.0,5.84,5.86,5.83,5.86,106800.0
2006-11-03 12:30:00,5.86,5.88,5.85,5.86,86800.0,5.86,5.88,5.85,5.86,86800.0
2006-11-03 13:00:00,5.86,5.87,5.85,5.86,115600.0,5.86,5.87,5.85,5.86,115600.0
2006-11-03 13:30:00,5.86,5.87,5.86,5.86,95600.0,5.86,5.87,5.86,5.86,95600.0
2006-11-03 14:00:00,5.86,5.88,5.85,5.87,122000.0,5.86,5.88,5.85,5.87,122000.0
2006-11-03 14:30:00,5.86,5.89,5.86,5.87,162000.0,5.86,5.89,5.86,5.87,162000.0
2006-11-03 15:00:00,5.88,5.88,5.86,5.87,132800.0,5.88,5.88,5.86,5.87,132800.0
2006-11-03 15:30:00,5.87,5.88,5.84,5.84,310800.0,5.87,5.88,5.84,5.84,310800.0
2006-11-06 09:30:00,5.88,5.89,5.85,5.86,316000.0,5.88,5.89,5.85,5.86,316000.0
2006-11-06 10:00:00,5.86,5.9,5.86,5.88,262000.0,5.86,5.9,5.86,5.88,262000.0
2006-11-06 10:30:00,5.88,5.93,5.87,5.93,216400.0,5.88,5.93,5.87,5.93,216400.0
2006-11-06 11:00:00,5.93,5.93,5.9,5.93,183200.0,5.93,5.93,5.9,5.93,183200.0
2006-11-06 11:30:00,5.93,5.95,5.92,5.94,121200.0,5.93,5.95,5.92,5.94,121200.0
2006-11-06 12:00:00,5.94,5.98,5.93,5.98,122400.0,5.94,5.98,5.93,5.98,122400.0
2006-11-06 12:30:00,5.98,5.99,5.98,5.98,86800.0,5.98,5.99,5.98,5.98,86800.0
2006-11-06 13:00:00,5.98,5.98,5.96,5.97,80800.0,5.98,5.98,5.96,5.97,80800.0
2006-11-06 13:30:00,5.97,5.99,5.97,5.99,55200.0,5.97,5.99,5.97,5.99,55200.0
2006-11-06 14:00:00,5.99,6.0,5.98,6.0,132000.0,5.99,6.0,5.98,6.0,132000.0
2006-11-06 14:30:00,6.0,6.01,5.99,6.01,182000.0,6.0,6.01,5.99,6.01,182000.0
2006-11-06 15:00:00,6.01,6.05,6.01,6.04,148800.0,6.01,6.05,6.01,6.04,148800.0
2006-11-06 15:30:00,6.04,6.04,5.99,6.0,299600.0,6.04,6.04,5.99,6.0,299600.0
2006-11-07 09:30:00,6.0,6.04,5.95,6.03,109200.0,6.0,6.04,5.95,6.03,109200.0
2006-11-07 10:00:00,6.04,6.07,6.03,6.04,330000.0,6.04,6.07,6.03,6.04,330000.0
2006-11-07 10:30:00,6.04,6.08,6.04,6.07,130400.0,6.04,6.08,6.04,6.07,130400.0
2006-11-07 11:00:00,6.07,6.11,6.07,6.1,126800.0,6.07,6.11,6.07,6.1,126800.0
2006-11-07 11:30:00,6.1,6.1,6.02,6.02,166800.0,6.1,6.1,6.02,6.02,166800.0
2006-11-07 12:00:00,6.02,6.04,6.02,6.03,116400.0,6.02,6.04,6.02,6.03,116400.0
2006-11-07 12:30:00,6.03,6.07,6.03,6.05,117600.0,6.03,6.07,6.03,6.05,117600.0
2006-11-07 13:00:00,6.05,6.06,6.04,6.04,85600.0,6.05,6.06,6.04,6.04,85600.0
2006-11-07 13:30:00,6.04,6.04,6.0,6.0,149200.0,6.04,6.04,6.0,6.0,149200.0
2006-11-07 14:00:00,6.0,6.01,5.98,5.98,128800.0,6.0,6.01,5.98,5.98,128800.0
2006-11-07 14:30:00,5.98,6.01,5.98,6.0,139600.0,5.98,6.01,5.98,6.0,139600.0
2006-11-07 15:00:00,6.0,6.04,5.99,6.02,137200.0,6.0,6.04,5.99,6.02,137200.0
2006-11-07 15:30:00,6.02,6.04,6.0,6.01,346800.0,6.02,6.04,6.0,6.01,346800.0
2006-11-08 09:30:00,6.02,6.02,5.89,5.93,298800.0,6.02,6.02,5.89,5.93,298800.0
2006-11-08 10:00:00,5.93,5.98,5.88,5.88,408400.0,5.93,5.98,5.88,5.88,408400.0
2006-11-08 10:30:00,5.89,5.92,5.89,5.9,192400.0,5.89,5.92,5.89,5.9,192400.0
2006-11-08 11:00:00,5.91,5.92,5.9,5.92,186000.0,5.91,5.92,5.9,5.92,186000.0
2006-11-08 11:30:00,5.91,5.92,5.91,5.92,168400.0,5.91,5.92,5.91,5.92,168400.0
2006-11-08 12:00:00,5.92,5.93,5.92,5.93,250800.0,5.92,5.93,5.92,5.93,250800.0
2006-11-08 12:30:00,5.93,5.93,5.93,5.93,170000.0,5.93,5.93,5.93,5.93,170000.0
2006-11-08 13:00:00,5.93,5.93,5.89,5.91,161600.0,5.93,5.93,5.89,5.91,161600.0
2006-11-08 13:30:00,5.91,5.93,5.91,5.93,147600.0,5.91,5.93,5.91,5.93,147600.0
2006-11-08 14:00:00,5.93,5.97,5.93,5.97,226000.0,5.93,5.97,5.93,5.97,226000.0
2006-11-08 14:30:00,5.97,6.02,5.97,6.01,151200.0,5.97,6.02,5.97,6.01,151200.0
2006-11-08 15:00:00,6.01,6.02,6.0,6.01,208800.0,6.01,6.02,6.0,6.01,208800.0
2006-11-08 15:30:00,6.0,6.01,6.0,6.01,306400.0,6.0,6.01,6.0,6.01,306400.0
2006-11-09 09:30:00,6.02,6.05,5.97,6.01,96000.0,6.02,6.05,5.97,6.01,96000.0
2006-11-09 10:00:00,6.01,6.01,5.95,5.95,104000.0,6.01,6.01,5.95,5.95,104000.0
2006-11-09 10:30:00,5.95,5.97,5.91,5.92,85600.0,5.95,5.97,5.91,5.92,85600.0
2006-11-09 11:00:00,5.92,5.97,5.9,5.91,95200.0,5.92,5.97,5.9,5.91,95200.0
2006-11-09 11:30:00,5.91,5.93,5.9,5.92,81600.0,5.91,5.93,5.9,5.92,81600.0
2006-11-09 12:00:00,5.92,5.95,5.91,5.93,84400.0,5.92,5.95,5.91,5.93,84400.0
2006-11-09 12:30:00,5.93,5.96,5.93,5.96,110000.0,5.93,5.96,5.93,5.96,110000.0
2006-11-09 13:00:00,5.96,5.96,5.92,5.92,253600.0,5.96,5.96,5.92,5.92,253600.0
2006-11-09 13:30:00,5.92,5.92,5.9,5.9,122000.0,5.92,5.92,5.9,5.9,122000.0
2006-11-09 14:00:00,5.9,5.92,5.9,5.91,186000.0,5.9,5.92,5.9,5.91,186000.0
2006-11-09 14:30:00,5.91,5.92,5.88,5.91,183600.0,5.91,5.92,5.88,5.91,183600.0
2006-11-09 15:00:00,5.91,5.92,5.9,5.91,269600.0,5.91,5.92,5.9,5.91,269600.0
2006-11-09 15:30:00,5.91,5.93,5.89,5.91,385200.0,5.91,5.93,5.89,5.91,385200.0
2006-11-10 09:30:00,5.93,6.02,5.93,6.02,100000.0,5.93,6.02,5.93,6.02,100000.0
2006-11-10 10:00:00,6.02,6.1,6.02,6.08,164000.0,6.02,6.1,6.02,6.08,164000.0
2006-11-10 10:30:00,6.08,6.15,6.08,6.14,258400.0,6.08,6.15,6.08,6.14,258400.0
2006-11-10 11:00:00,6.14,6.14,6.04,6.04,112800.0,6.14,6.14,6.04,6.04,112800.0
2006-11-10 11:30:00,6.04,6.07,6.02,6.02,95200.0,6.04,6.07,6.02,6.02,95200.0
2006-11-10 12:00:00,6.02,6.06,6.02,6.04,61600.0,6.02,6.06,6.02,6.04,61600.0
2006-11-10 12:30:00,6.04,6.04,6.02,6.02,30000.0,6.04,6.04,6.02,6.02,30000.0
2006-11-10 13:00:00,6.03,6.05,6.03,6.04,42400.0,6.03,6.05,6.03,6.04,42400.0
2006-11-10 13:30:00,6.04,6.04,6.02,6.02,30400.0,6.04,6.04,6.02,6.02,30400.0
2006-11-10 14:00:00,6.02,6.07,6.01,6.06,81200.0,6.02,6.07,6.01,6.06,81200.0
2006-11-10 14:30:00,6.06,6.07,6.04,6.04,107600.0,6.06,6.07,6.04,6.04,107600.0
2006-11-10 15:00:00,6.04,6.06,6.04,6.05,68800.0,6.04,6.06,6.04,6.05,68800.0
2006-11-10 15:30:00,6.05,6.05,6.01,6.03,598400.0,6.05,6.05,6.01,6.03,598400.0
2006-11-13 09:30:00,5.96,6.07,5.96,6.07,164800.0,5.96,6.07,5.96,6.07,164800.0
2006-11-13 10:00:00,6.07,6.11,6.07,6.08,104800.0,6.07,6.11,6.07,6.08,104800.0
2006-11-13 10:30:00,6.08,6.11,6.08,6.08,201200.0,6.08,6.11,6.08,6.08,201200.0
2006-11-13 11:00:00,6.08,6.1,6.06,6.06,157200.0,6.08,6.1,6.06,6.06,157200.0
2006-11-13 11:30:00,6.06,6.08,6.05,6.06,282400.0,6.06,6.08,6.05,6.06,282400.0
2006-11-13 12:00:00,6.06,6.07,6.05,6.06,112800.0,6.06,6.07,6.05,6.06,112800.0
2006-11-13 12:30:00,6.06,6.06,6.04,6.04,111600.0,6.06,6.06,6.04,6.04,111600.0
2006-11-13 13:00:00,6.04,6.05,6.03,6.05,100400.0,6.04,6.05,6.03,6.05,100400.0
2006-11-13 13:30:00,6.04,6.06,6.03,6.05,205600.0,6.04,6.06,6.03,6.05,205600.0
2006-11-13 14:00:00,6.05,6.06,6.02,6.03,224000.0,6.05,6.06,6.02,6.03,224000.0
2006-11-13 14:30:00,6.03,6.03,5.99,5.99,318000.0,6.03,6.03,5.99,5.99,318000.0
2006-11-13 15:00:00,5.99,6.0,5.97,6.0,776000.0,5.99,6.0,5.97,6.0,776000.0
2006-11-13 15:30:00,6.0,6.0,5.99,6.0,428800.0,6.0,6.0,5.99,6.0,428800.0
2006-11-14 09:30:00,5.93,6.07,5.93,6.03,274400.0,5.93,6.07,5.93,6.03,274400.0
2006-11-14 10:00:00,6.03,6.05,5.99,6.01,345600.0,6.03,6.05,5.99,6.01,345600.0
2006-11-14 10:30:00,6.01,6.01,5.96,5.96,188400.0,6.01,6.01,5.96,5.96,188400.0
2006-11-14 11:00:00,5.96,5.97,5.94,5.94,188000.0,5.96,5.97,5.94,5.94,188000.0
2006-11-14 11:30:00,5.94,5.96,5.93,5.94,324400.0,5.94,5.96,5.93,5.94,324400.0
2006-11-14 12:00:00,5.93,5.95,5.93,5.95,170800.0,5.93,5.95,5.93,5.95,170800.0
2006-11-14 12:30:00,5.95,5.96,5.95,5.95,175600.0,5.95,5.96,5.95,5.95,175600.0
2006-11-14 13:00:00,5.95,5.95,5.94,5.95,193600.0,5.95,5.95,5.94,5.95,193600.0
2006-11-14 13:30:00,5.95,5.98,5.95,5.98,131600.0,5.95,5.98,5.95,5.98,131600.0
2006-11-14 14:00:00,5.97,6.01,5.97,6.0,128800.0,5.97,6.01,5.97,6.0,128800.0
2006-11-14 14:30:00,6.01,6.02,5.99,6.01,407600.0,6.01,6.02,5.99,6.01,407600.0
2006-11-14 15:00:00,6.01,6.02,6.01,6.02,234000.0,6.01,6.02,6.01,6.02,234000.0
2006-11-14 15:30:00,6.02,6.03,6.01,6.02,484000.0,6.02,6.03,6.01,6.02,484000.0
2006-11-15 09:30:00,5.96,6.04,5.8,6.02,380000.0,5.96,6.04,5.8,6.02,380000.0
2006-11-15 10:00:00,6.01,6.08,6.01,6.06,245200.0,6.01,6.08,6.01,6.06,245200.0
2006-11-15 10:30:00,6.06,6.09,6.06,6.08,298800.0,6.06,6.09,6.06,6.08,298800.0
2006-11-15 11:00:00,6.08,6.34,6.08,6.29,394000.0,6.08,6.34,6.08,6.29,394000.0
2006-11-15 11:30:00,6.29,6.32,6.27,6.29,301600.0,6.29,6.32,6.27,6.29,301600.0
2006-11-15 12:00:00,6.28,6.38,6.28,6.38,361600.0,6.28,6.38,6.28,6.38,361600.0
2006-11-15 12:30:00,6.37,6.42,6.35,6.39,303200.0,6.37,6.42,6.35,6.39,303200.0
2006-11-15 13:00:00,6.4,6.44,6.39,6.44,286400.0,6.4,6.44,6.39,6.44,286400.0
2006-11-15 13:30:00,6.44,6.56,6.44,6.5,306400.0,6.44,6.56,6.44,6.5,306400.0
2006-11-15 14:00:00,6.5,6.53,6.44,6.46,225600.0,6.5,6.53,6.44,6.46,225600.0
2006-11-15 14:30:00,6.46,6.49,6.37,6.37,207200.0,6.46,6.49,6.37,6.37,207200.0
2006-11-15 15:00:00,6.37,6.37,6.31,6.33,635200.0,6.37,6.37,6.31,6.33,635200.0
2006-11-15 15:30:00,6.33,6.41,6.33,6.36,616400.0,6.33,6.41,6.33,6.36,616400.0
2006-11-16 09:30:00,6.37,6.37,6.28,6.33,140000.0,6.37,6.37,6.28,6.33,140000.0
2006-11-16 10:00:00,6.33,6.33,6.27,6.3,232000.0,6.33,6.33,6.27,6.3,232000.0
2006-11-16 10:30:00,6.31,6.34,6.29,6.29,197600.0,6.31,6.34,6.29,6.29,197600.0
2006-11-16 11:00:00,6.29,6.37,6.29,6.37,101200.0,6.29,6.37,6.29,6.37,101200.0
2006-11-16 11:30:00,6.37,6.44,6.37,6.44,106400.0,6.37,6.44,6.37,6.44,106400.0
2006-11-16 12:00:00,6.44,6.45,6.41,6.42,80800.0,6.44,6.45,6.41,6.42,80800.0
2006-11-16 12:30:00,6.41,6.42,6.4,6.4,30000.0,6.41,6.42,6.4,6.4,30000.0
2006-11-16 13:00:00,6.4,6.44,6.39,6.44,39200.0,6.4,6.44,6.39,6.44,39200.0
2006-11-16 13:30:00,6.44,6.49,6.44,6.47,119200.0,6.44,6.49,6.44,6.47,119200.0
2006-11-16 14:00:00,6.47,6.47,6.42,6.43,71600.0,6.47,6.47,6.42,6.43,71600.0
2006-11-16 14:30:00,6.43,6.46,6.43,6.43,98400.0,6.43,6.46,6.43,6.43,98400.0
2006-11-16 15:00:00,6.43,6.43,6.42,6.43,97600.0,6.43,6.43,6.42,6.43,97600.0
2006-11-16 15:30:00,6.43,6.44,6.4,6.41,202400.0,6.43,6.44,6.4,6.41,202400.0
2006-11-17 09:30:00,6.41,6.43,6.38,6.43,102000.0,6.41,6.43,6.38,6.43,102000.0
2006-11-17 10:00:00,6.44,6.5,6.43,6.45,127600.0,6.44,6.5,6.43,6.45,127600.0
2006-11-17 10:30:00,6.45,6.48,6.4,6.4,81600.0,6.45,6.48,6.4,6.4,81600.0
2006-11-17 11:00:00,6.4,6.41,6.36,6.4,91600.0,6.4,6.41,6.36,6.4,91600.0
2006-11-17 11:30:00,6.4,6.45,6.4,6.45,57600.0,6.4,6.45,6.4,6.45,57600.0
2006-11-17 12:00:00,6.45,6.46,6.44,6.45,56800.0,6.45,6.46,6.44,6.45,56800.0
2006-11-17 12:30:00,6.45,6.46,6.41,6.41,74400.0,6.45,6.46,6.41,6.41,74400.0
2006-11-17 13:00:00,6.42,6.43,6.41,6.43,42800.0,6.42,6.43,6.41,6.43,42800.0
2006-11-17 13:30:00,6.43,6.43,6.39,6.39,48800.0,6.43,6.43,6.39,6.39,48800.0
2006-11-17 14:00:00,6.39,6.42,6.39,6.4,40000.0,6.39,6.42,6.39,6.4,40000.0
2006-11-17 14:30:00,6.39,6.41,6.39,6.4,67600.0,6.39,6.41,6.39,6.4,67600.0
2006-11-17 15:00:00,6.4,6.42,6.4,6.41,88000.0,6.4,6.42,6.4,6.41,88000.0
2006-11-17 15:30:00,6.41,6.41,6.4,6.4,98400.0,6.41,6.41,6.4,6.4,98400.0
2006-11-20 09:30:00,6.47,6.47,6.41,6.45,84800.0,6.47,6.47,6.41,6.45,84800.0
2006-11-20 10:00:00,6.46,6.52,6.42,6.52,146000.0,6.46,6.52,6.42,6.52,146000.0
2006-11-20 10:30:00,6.52,6.52,6.46,6.47,100400.0,6.52,6.52,6.46,6.47,100400.0
2006-11-20 11:00:00,6.46,6.6,6.46,6.58,117200.0,6.46,6.6,6.46,6.58,117200.0
2006-11-20 11:30:00,6.58,6.59,6.55,6.56,86000.0,6.58,6.59,6.55,6.56,86000.0
2006-11-20 12:00:00,6.56,6.56,6.55,6.55,11200.0,6.56,6.56,6.55,6.55,11200.0
2006-11-20 12:30:00,6.55,6.55,6.51,6.51,56800.0,6.55,6.55,6.51,6.51,56800.0
2006-11-20 13:00:00,6.51,6.51,6.5,6.51,118800.0,6.51,6.51,6.5,6.51,118800.0
2006-11-20 13:30:00,6.51,6.51,6.5,6.5,78400.0,6.51,6.51,6.5,6.5,78400.0
2006-11-20 14:00:00,6.51,6.51,6.47,6.48,38000.0,6.51,6.51,6.47,6.48,38000.0
2006-11-20 14:30:00,6.48,6.5,6.47,6.5,107200.0,6.48,6.5,6.47,6.5,107200.0
2006-11-20 15:00:00,6.5,6.5,6.47,6.47,110400.0,6.5,6.5,6.47,6.47,110400.0
2006-11-20 15:30:00,6.47,6.49,6.45,6.47,295200.0,6.47,6.49,6.45,6.47,295200.0
2006-11-21 09:30:00,6.45,6.48,6.42,6.46,114400.0,6.45,6.48,6.42,6.46,114400.0
2006-11-21 10:00:00,6.46,6.48,6.44,6.44,96800.0,6.46,6.48,6.44,6.44,96800.0
2006-11-21 10:30:00,6.44,6.44,6.4,6.42,86400.0,6.44,6.44,6.4,6.42,86400.0
2006-11-21 11:00:00,6.42,6.43,6.39,6.42,145200.0,6.42,6.43,6.39,6.42,145200.0
2006-11-21 11:30:00,6.42,6.44,6.41,6.42,144400.0,6.42,6.44,6.41,6.42,144400.0
2006-11-21 12:00:00,6.42,6.44,6.42,6.43,92000.0,6.42,6.44,6.42,6.43,92000.0
2006-11-21 12:30:00,6.43,6.45,6.43,6.45,82800.0,6.43,6.45,6.43,6.45,82800.0
2006-11-21 13:00:00,6.45,6.46,6.43,6.43,101200.0,6.45,6.46,6.43,6.43,101200.0
2006-11-21 13:30:00,6.43,6.43,6.42,6.42,53600.0,6.43,6.43,6.42,6.42,53600.0
2006-11-21 14:00:00,6.42,6.42,6.4,6.42,55600.0,6.42,6.42,6.4,6.42,55600.0
2006-11-21 14:30:00,6.41,6.44,6.36,6.42,106000.0,6.41,6.44,6.36,6.42,106000.0
2006-11-21 15:00:00,6.42,6.43,6.4,6.43,66800.0,6.42,6.43,6.4,6.43,66800.0
2006-11-21 15:30:00,6.43,6.44,6.4,6.43,114800.0,6.43,6.44,6.4,6.43,114800.0
2006-11-22 09:30:00,6.42,6.5,6.42,6.48,58800.0,6.42,6.5,6.42,6.48,58800.0
2006-11-22 10:00:00,6.47,6.47,6.41,6.43,47200.0,6.47,6.47,6.41,6.43,47200.0
2006-11-22 10:30:00,6.43,6.48,6.43,6.48,42800.0,6.43,6.48,6.43,6.48,42800.0
2006-11-22 11:00:00,6.47,6.51,6.47,6.51,55600.0,6.47,6.51,6.47,6.51,55600.0
2006-11-22 11:30:00,6.51,6.51,6.46,6.46,75200.0,6.51,6.51,6.46,6.46,75200.0
2006-11-22 12:00:00,6.46,6.46,6.43,6.43,38400.0,6.46,6.46,6.43,6.43,38400.0
2006-11-22 12:30:00,6.44,6.45,6.43,6.45,25600.0,6.44,6.45,6.43,6.45,25600.0
2006-11-22 13:00:00,6.45,6.47,6.45,6.46,21600.0,6.45,6.47,6.45,6.46,21600.0
2006-11-22 13:30:00,6.46,6.5,6.46,6.49,34000.0,6.46,6.5,6.46,6.49,34000.0
2006-11-22 14:00:00,6.49,6.5,6.48,6.49,28000.0,6.49,6.5,6.48,6.49,28000.0
2006-11-22 14:30:00,6.49,6.5,6.48,6.49,59200.0,6.49,6.5,6.48,6.49,59200.0
2006-11-22 15:00:00,6.49,6.49,6.46,6.46,81600.0,6.49,6.49,6.46,6.46,81600.0
2006-11-22 15:30:00,6.47,6.47,6.44,6.45,300800.0,6.47,6.47,6.44,6.45,300800.0
2006-11-24 09:30:00,6.41,6.42,6.36,6.4,36400.0,6.41,6.42,6.36,6.4,36400.0
2006-11-24 10:00:00,6.4,6.43,6.4,6.43,94800.0,6.4,6.43,6.4,6.43,94800.0
2006-11-24 10:30:00,6.43,6.46,6.41,6.42,116400.0,6.43,6.46,6.41,6.42,116400.0
2006-11-24 11:00:00,6.42,6.43,6.39,6.4,75200.0,6.42,6.43,6.39,6.4,75200.0
2006-11-24 11:30:00,6.4,6.41,6.4,6.41,26000.0,6.4,6.41,6.4,6.41,26000.0
2006-11-24 12:00:00,6.4,6.42,6.4,6.41,30400.0,6.4,6.42,6.4,6.41,30400.0
2006-11-24 12:30:00,6.4,6.41,6.38,6.38,45200.0,6.4,6.41,6.38,6.38,45200.0
2006-11-24 13:00:00,6.38,6.42,6.38,6.42,131200.0,6.38,6.42,6.38,6.42,131200.0
2006-11-24 13:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 14:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:00:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-24 15:30:00,6.42,6.42,6.42,6.42,0.0,6.42,6.42,6.42,6.42,0.0
2006-11-27 09:30:00,6.35,6.41,6.35,6.4,113600.0,6.35,6.41,6.35,6.4,113600.0
2006-11-27 10:00:00,6.4,6.41,6.34,6.38,134400.0,6.4,6.41,6.34,6.38,134400.0
2006-11-27 10:30:00,6.39,6.42,6.38,6.42,96800.0,6.39,6.42,6.38,6.42,96800.0
2006-11-27 11:00:00,6.42,6.44,6.36,6.38,134800.0,6.42,6.44,6.36,6.38,134800.0
2006-11-27 11:30:00,6.38,6.45,6.38,6.41,88400.0,6.38,6.45,6.38,6.41,88400.0
2006-11-27 12:00:00,6.42,6.42,6.37,6.38,90400.0,6.42,6.42,6.37,6.38,90400.0
2006-11-27 12:30:00,6.37,6.4,6.37,6.39,114000.0,6.37,6.4,6.37,6.39,114000.0
2006-11-27 13:00:00,6.39,6.41,6.39,6.41,66000.0,6.39,6.41,6.39,6.41,66000.0
2006-11-27 13:30:00,6.41,6.46,6.41,6.45,88400.0,6.41,6.46,6.41,6.45,88400.0
2006-11-27 14:00:00,6.46,6.47,6.45,6.47,86800.0,6.46,6.47,6.45,6.47,86800.0
2006-11-27 14:30:00,6.47,6.47,6.4,6.4,86800.0,6.47,6.47,6.4,6.4,86800.0
2006-11-27 15:00:00,6.41,6.42,6.39,6.42,102400.0,6.41,6.42,6.39,6.42,102400.0
2006-11-27 15:30:00,6.42,6.44,6.38,6.4,165600.0,6.42,6.44,6.38,6.4,165600.0
2006-11-28 09:30:00,6.41,6.41,6.33,6.4,66800.0,6.41,6.41,6.33,6.4,66800.0
2006-11-28 10:00:00,6.41,6.5,6.41,6.5,124400.0,6.41,6.5,6.41,6.5,124400.0
2006-11-28 10:30:00,6.49,6.52,6.44,6.48,313600.0,6.49,6.52,6.44,6.48,313600.0
2006-11-28 11:00:00,6.48,6.48,6.44,6.44,301600.0,6.48,6.48,6.44,6.44,301600.0
2006-11-28 11:30:00,6.44,6.45,6.43,6.44,30400.0,6.44,6.45,6.43,6.44,30400.0
2006-11-28 12:00:00,6.44,6.44,6.43,6.44,43600.0,6.44,6.44,6.43,6.44,43600.0
2006-11-28 12:30:00,6.43,6.43,6.41,6.41,57200.0,6.43,6.43,6.41,6.41,57200.0
2006-11-28 13:00:00,6.41,6.41,6.38,6.39,46800.0,6.41,6.41,6.38,6.39,46800.0
2006-11-28 13:30:00,6.38,6.39,6.36,6.37,37600.0,6.38,6.39,6.36,6.37,37600.0
2006-11-28 14:00:00,6.37,6.39,6.35,6.39,157200.0,6.37,6.39,6.35,6.39,157200.0
2006-11-28 14:30:00,6.39,6.42,6.39,6.39,222400.0,6.39,6.42,6.39,6.39,222400.0
2006-11-28 15:00:00,6.39,6.41,6.39,6.41,143200.0,6.39,6.41,6.39,6.41,143200.0
2006-11-28 15:30:00,6.41,6.45,6.41,6.42,208400.0,6.41,6.45,6.41,6.42,208400.0
2006-11-29 09:30:00,6.48,6.52,6.47,6.52,51200.0,6.48,6.52,6.47,6.52,51200.0
2006-11-29 10:00:00,6.52,6.56,6.52,6.53,105600.0,6.52,6.56,6.52,6.53,105600.0
2006-11-29 10:30:00,6.53,6.53,6.51,6.52,93600.0,6.53,6.53,6.51,6.52,93600.0
2006-11-29 11:00:00,6.52,6.53,6.49,6.5,90000.0,6.52,6.53,6.49,6.5,90000.0
2006-11-29 11:30:00,6.5,6.5,6.46,6.49,174800.0,6.5,6.5,6.46,6.49,174800.0
2006-11-29 12:00:00,6.49,6.49,6.47,6.47,63200.0,6.49,6.49,6.47,6.47,63200.0
2006-11-29 12:30:00,6.47,6.47,6.43,6.43,78800.0,6.47,6.47,6.43,6.43,78800.0
2006-11-29 13:00:00,6.43,6.43,6.39,6.4,308000.0,6.43,6.43,6.39,6.4,308000.0
2006-11-29 13:30:00,6.4,6.43,6.36,6.42,160400.0,6.4,6.43,6.36,6.42,160400.0
2006-11-29 14:00:00,6.41,6.43,6.41,6.42,240000.0,6.41,6.43,6.41,6.42,240000.0
2006-11-29 14:30:00,6.42,6.43,6.4,6.42,176800.0,6.42,6.43,6.4,6.42,176800.0
2006-11-29 15:00:00,6.42,6.45,6.41,6.43,111200.0,6.42,6.45,6.41,6.43,111200.0
2006-11-29 15:30:00,6.42,6.46,6.42,6.45,145200.0,6.42,6.46,6.42,6.45,145200.0
2006-11-30 09:30:00,6.45,6.52,6.45,6.5,161200.0,6.45,6.52,6.45,6.5,161200.0
2006-11-30 10:00:00,6.5,6.5,6.37,6.43,224400.0,6.5,6.5,6.37,6.43,224400.0
2006-11-30 10:30:00,6.45,6.49,6.37,6.47,329600.0,6.45,6.49,6.37,6.47,329600.0
2006-11-30 11:00:00,6.47,6.48,6.44,6.45,161200.0,6.47,6.48,6.44,6.45,161200.0
2006-11-30 11:30:00,6.47,6.52,6.47,6.52,99600.0,6.47,6.52,6.47,6.52,99600.0
2006-11-30 12:00:00,6.51,6.58,6.5,6.57,159600.0,6.51,6.58,6.5,6.57,159600.0
2006-11-30 12:30:00,6.57,6.57,6.51,6.52,176800.0,6.57,6.57,6.51,6.52,176800.0
2006-11-30 13:00:00,6.51,6.52,6.49,6.5,136000.0,6.51,6.52,6.49,6.5,136000.0
2006-11-30 13:30:00,6.5,6.5,6.5,6.5,103200.0,6.5,6.5,6.5,6.5,103200.0
2006-11-30 14:00:00,6.49,6.5,6.49,6.5,123200.0,6.49,6.5,6.49,6.5,123200.0
2006-11-30 14:30:00,6.5,6.57,6.49,6.55,243200.0,6.5,6.57,6.49,6.55,243200.0
2006-11-30 15:00:00,6.55,6.57,6.54,6.57,180400.0,6.55,6.57,6.54,6.57,180400.0
2006-11-30 15:30:00,6.57,6.57,6.51,6.51,232400.0,6.57,6.57,6.51,6.51,232400.0
2006-12-01 09:30:00,6.5,6.56,6.5,6.54,113600.0,6.5,6.56,6.5,6.54,113600.0
2006-12-01 10:00:00,6.53,6.54,6.46,6.49,99600.0,6.53,6.54,6.46,6.49,99600.0
2006-12-01 10:30:00,6.49,6.5,6.44,6.48,140400.0,6.49,6.5,6.44,6.48,140400.0
2006-12-01 11:00:00,6.49,6.5,6.45,6.45,80800.0,6.49,6.5,6.45,6.45,80800.0
2006-12-01 11:30:00,6.45,6.51,6.45,6.51,160000.0,6.45,6.51,6.45,6.51,160000.0
2006-12-01 12:00:00,6.51,6.54,6.51,6.53,75600.0,6.51,6.54,6.51,6.53,75600.0
2006-12-01 12:30:00,6.53,6.53,6.44,6.48,289200.0,6.53,6.53,6.44,6.48,289200.0
2006-12-01 13:00:00,6.48,6.49,6.45,6.47,80800.0,6.48,6.49,6.45,6.47,80800.0
2006-12-01 13:30:00,6.47,6.47,6.43,6.44,109600.0,6.47,6.47,6.43,6.44,109600.0
2006-12-01 14:00:00,6.44,6.46,6.43,6.45,75200.0,6.44,6.46,6.43,6.45,75200.0
2006-12-01 14:30:00,6.45,6.45,6.43,6.44,129200.0,6.45,6.45,6.43,6.44,129200.0
2006-12-01 15:00:00,6.44,6.49,6.44,6.49,102000.0,6.44,6.49,6.44,6.49,102000.0
2006-12-01 15:30:00,6.49,6.51,6.48,6.5,332400.0,6.49,6.51,6.48,6.5,332400.0
2006-12-04 09:30:00,6.48,6.54,6.45,6.52,167200.0,6.48,6.54,6.45,6.52,167200.0
2006-12-04 10:00:00,6.52,6.73,6.52,6.69,173200.0,6.52,6.73,6.52,6.69,173200.0
2006-12-04 10:30:00,6.69,6.69,6.63,6.66,140000.0,6.69,6.69,6.63,6.66,140000.0
2006-12-04 11:00:00,6.66,6.68,6.64,6.66,172000.0,6.66,6.68,6.64,6.66,172000.0
2006-12-04 11:30:00,6.66,6.67,6.63,6.67,175600.0,6.66,6.67,6.63,6.67,175600.0
2006-12-04 12:00:00,6.67,6.7,6.63,6.7,66400.0,6.67,6.7,6.63,6.7,66400.0
2006-12-04 12:30:00,6.7,6.71,6.68,6.7,72000.0,6.7,6.71,6.68,6.7,72000.0
2006-12-04 13:00:00,6.7,6.71,6.66,6.69,107200.0,6.7,6.71,6.66,6.69,107200.0
2006-12-04 13:30:00,6.7,6.74,6.7,6.73,88000.0,6.7,6.74,6.7,6.73,88000.0
2006-12-04 14:00:00,6.72,6.73,6.7,6.71,74400.0,6.72,6.73,6.7,6.71,74400.0
2006-12-04 14:30:00,6.71,6.72,6.7,6.71,130800.0,6.71,6.72,6.7,6.71,130800.0
2006-12-04 15:00:00,6.71,6.73,6.7,6.7,299200.0,6.71,6.73,6.7,6.7,299200.0
2006-12-04 15:30:00,6.7,6.74,6.7,6.73,426800.0,6.7,6.74,6.7,6.73,426800.0
2006-12-05 09:30:00,6.56,6.73,6.21,6.31,1538000.0,6.56,6.73,6.21,6.31,1538000.0
2006-12-05 10:00:00,6.3,6.32,6.15,6.32,1148400.0,6.3,6.32,6.15,6.32,1148400.0
2006-12-05 10:30:00,6.32,6.33,6.16,6.23,748800.0,6.32,6.33,6.16,6.23,748800.0
2006-12-05 11:00:00,6.23,6.24,6.2,6.23,253200.0,6.23,6.24,6.2,6.23,253200.0
2006-12-05 11:30:00,6.23,6.24,6.16,6.16,723600.0,6.23,6.24,6.16,6.16,723600.0
2006-12-05 12:00:00,6.15,6.16,6.13,6.14,648400.0,6.15,6.16,6.13,6.14,648400.0
2006-12-05 12:30:00,6.14,6.15,6.07,6.07,546400.0,6.14,6.15,6.07,6.07,546400.0
2006-12-05 13:00:00,6.07,6.13,6.02,6.06,682400.0,6.07,6.13,6.02,6.06,682400.0
2006-12-05 13:30:00,6.06,6.08,6.01,6.01,599600.0,6.06,6.08,6.01,6.01,599600.0
2006-12-05 14:00:00,6.01,6.08,6.0,6.06,892800.0,6.01,6.08,6.0,6.06,892800.0
2006-12-05 14:30:00,6.06,6.12,6.05,6.1,372400.0,6.06,6.12,6.05,6.1,372400.0
2006-12-05 15:00:00,6.1,6.14,6.07,6.1,704800.0,6.1,6.14,6.07,6.1,704800.0
2006-12-05 15:30:00,6.09,6.11,6.04,6.07,784000.0,6.09,6.11,6.04,6.07,784000.0
2006-12-06 09:30:00,6.05,6.14,6.0,6.11,288000.0,6.05,6.14,6.0,6.11,288000.0
2006-12-06 10:00:00,6.11,6.16,6.11,6.15,254000.0,6.11,6.16,6.11,6.15,254000.0
2006-12-06 10:30:00,6.15,6.21,6.14,6.18,368400.0,6.15,6.21,6.14,6.18,368400.0
2006-12-06 11:00:00,6.18,6.2,6.17,6.17,144400.0,6.18,6.2,6.17,6.17,144400.0
2006-12-06 11:30:00,6.18,6.21,6.15,6.15,247600.0,6.18,6.21,6.15,6.15,247600.0
2006-12-06 12:00:00,6.15,6.18,6.15,6.16,134000.0,6.15,6.18,6.15,6.16,134000.0
2006-12-06 12:30:00,6.16,6.18,6.16,6.18,84000.0,6.16,6.18,6.16,6.18,84000.0
2006-12-06 13:00:00,6.18,6.18,6.09,6.11,215600.0,6.18,6.18,6.09,6.11,215600.0
2006-12-06 13:30:00,6.11,6.15,6.11,6.13,217600.0,6.11,6.15,6.11,6.13,217600.0
2006-12-06 14:00:00,6.13,6.13,6.11,6.12,279200.0,6.13,6.13,6.11,6.12,279200.0
2006-12-06 14:30:00,6.12,6.14,6.11,6.12,347600.0,6.12,6.14,6.11,6.12,347600.0
2006-12-06 15:00:00,6.12,6.13,6.12,6.13,244400.0,6.12,6.13,6.12,6.13,244400.0
2006-12-06 15:30:00,6.13,6.13,6.1,6.1,532800.0,6.13,6.13,6.1,6.1,532800.0
2006-12-07 09:30:00,6.11,6.15,6.11,6.12,166000.0,6.11,6.15,6.11,6.12,166000.0
2006-12-07 10:00:00,6.11,6.13,6.1,6.12,132400.0,6.11,6.13,6.1,6.12,132400.0
2006-12-07 10:30:00,6.12,6.13,6.06,6.11,138800.0,6.12,6.13,6.06,6.11,138800.0
2006-12-07 11:00:00,6.11,6.13,6.1,6.12,111600.0,6.11,6.13,6.1,6.12,111600.0
2006-12-07 11:30:00,6.12,6.18,6.12,6.18,78800.0,6.12,6.18,6.12,6.18,78800.0
2006-12-07 12:00:00,6.18,6.18,6.13,6.16,88000.0,6.18,6.18,6.13,6.16,88000.0
2006-12-07 12:30:00,6.16,6.16,6.12,6.14,100000.0,6.16,6.16,6.12,6.14,100000.0
2006-12-07 13:00:00,6.14,6.15,6.13,6.15,72800.0,6.14,6.15,6.13,6.15,72800.0
2006-12-07 13:30:00,6.15,6.17,6.15,6.17,69600.0,6.15,6.17,6.15,6.17,69600.0
2006-12-07 14:00:00,6.17,6.17,6.14,6.14,47200.0,6.17,6.17,6.14,6.14,47200.0
2006-12-07 14:30:00,6.13,6.15,6.13,6.15,53200.0,6.13,6.15,6.13,6.15,53200.0
2006-12-07 15:00:00,6.15,6.15,6.11,6.12,76400.0,6.15,6.15,6.11,6.12,76400.0
2006-12-07 15:30:00,6.12,6.13,6.11,6.11,185200.0,6.12,6.13,6.11,6.11,185200.0
2006-12-08 09:30:00,6.13,6.23,6.12,6.16,78400.0,6.13,6.23,6.12,6.16,78400.0
2006-12-08 10:00:00,6.15,6.15,6.11,6.15,71600.0,6.15,6.15,6.11,6.15,71600.0
2006-12-08 10:30:00,6.15,6.16,6.14,6.15,51600.0,6.15,6.16,6.14,6.15,51600.0
2006-12-08 11:00:00,6.15,6.19,6.15,6.18,90400.0,6.15,6.19,6.15,6.18,90400.0
2006-12-08 11:30:00,6.18,6.22,6.18,6.22,64800.0,6.18,6.22,6.18,6.22,64800.0
2006-12-08 12:00:00,6.22,6.24,6.22,6.24,29600.0,6.22,6.24,6.22,6.24,29600.0
2006-12-08 12:30:00,6.24,6.25,6.22,6.23,41600.0,6.24,6.25,6.22,6.23,41600.0
2006-12-08 13:00:00,6.23,6.28,6.23,6.28,117600.0,6.23,6.28,6.23,6.28,117600.0
2006-12-08 13:30:00,6.28,6.31,6.25,6.25,78800.0,6.28,6.31,6.25,6.25,78800.0
2006-12-08 14:00:00,6.25,6.27,6.24,6.25,87600.0,6.25,6.27,6.24,6.25,87600.0
2006-12-08 14:30:00,6.26,6.3,6.25,6.29,83200.0,6.26,6.3,6.25,6.29,83200.0
2006-12-08 15:00:00,6.28,6.3,6.25,6.26,158400.0,6.28,6.3,6.25,6.26,158400.0
2006-12-08 15:30:00,6.26,6.28,6.26,6.27,205200.0,6.26,6.28,6.26,6.27,205200.0
2006-12-11 09:30:00,6.3,6.3,6.19,6.25,64000.0,6.3,6.3,6.19,6.25,64000.0
2006-12-11 10:00:00,6.26,6.31,6.22,6.3,86400.0,6.26,6.31,6.22,6.3,86400.0
2006-12-11 10:30:00,6.3,6.33,6.3,6.31,102800.0,6.3,6.33,6.3,6.31,102800.0
2006-12-11 11:00:00,6.31,6.32,6.3,6.31,44000.0,6.31,6.32,6.3,6.31,44000.0
2006-12-11 11:30:00,6.32,6.33,6.31,6.33,34800.0,6.32,6.33,6.31,6.33,34800.0
2006-12-11 12:00:00,6.33,6.34,6.28,6.28,47200.0,6.33,6.34,6.28,6.28,47200.0
2006-12-11 12:30:00,6.28,6.34,6.28,6.33,156000.0,6.28,6.34,6.28,6.33,156000.0
2006-12-11 13:00:00,6.33,6.35,6.33,6.34,44400.0,6.33,6.35,6.33,6.34,44400.0
2006-12-11 13:30:00,6.35,6.35,6.32,6.32,44400.0,6.35,6.35,6.32,6.32,44400.0
2006-12-11 14:00:00,6.32,6.32,6.29,6.3,56800.0,6.32,6.32,6.29,6.3,56800.0
2006-12-11 14:30:00,6.3,6.32,6.3,6.31,52400.0,6.3,6.32,6.3,6.31,52400.0
2006-12-11 15:00:00,6.31,6.32,6.3,6.3,79600.0,6.31,6.32,6.3,6.3,79600.0
2006-12-11 15:30:00,6.3,6.31,6.29,6.3,249600.0,6.3,6.31,6.29,6.3,249600.0
2006-12-12 09:30:00,6.32,6.33,6.25,6.27,99600.0,6.32,6.33,6.25,6.27,99600.0
2006-12-12 10:00:00,6.27,6.34,6.27,6.31,56400.0,6.27,6.34,6.27,6.31,56400.0
2006-12-12 10:30:00,6.31,6.32,6.27,6.27,50800.0,6.31,6.32,6.27,6.27,50800.0
2006-12-12 11:00:00,6.27,6.28,6.24,6.27,116400.0,6.27,6.28,6.24,6.27,116400.0
2006-12-12 11:30:00,6.27,6.27,6.24,6.25,63200.0,6.27,6.27,6.24,6.25,63200.0
2006-12-12 12:00:00,6.25,6.25,6.23,6.24,46400.0,6.25,6.25,6.23,6.24,46400.0
2006-12-12 12:30:00,6.24,6.24,6.21,6.21,44400.0,6.24,6.24,6.21,6.21,44400.0
2006-12-12 13:00:00,6.21,6.21,6.17,6.17,79600.0,6.21,6.21,6.17,6.17,79600.0
2006-12-12 13:30:00,6.17,6.17,6.15,6.16,64000.0,6.17,6.17,6.15,6.16,64000.0
2006-12-12 14:00:00,6.15,6.21,6.14,6.2,110000.0,6.15,6.21,6.14,6.2,110000.0
2006-12-12 14:30:00,6.2,6.2,6.16,6.18,110800.0,6.2,6.2,6.16,6.18,110800.0
2006-12-12 15:00:00,6.18,6.2,6.18,6.19,107200.0,6.18,6.2,6.18,6.19,107200.0
2006-12-12 15:30:00,6.21,6.22,6.2,6.21,230800.0,6.21,6.22,6.2,6.21,230800.0
2006-12-13 09:30:00,6.24,6.31,6.22,6.26,91600.0,6.24,6.31,6.22,6.26,91600.0
2006-12-13 10:00:00,6.26,6.26,6.21,6.22,57200.0,6.26,6.26,6.21,6.22,57200.0
2006-12-13 10:30:00,6.22,6.25,6.2,6.24,98800.0,6.22,6.25,6.2,6.24,98800.0
2006-12-13 11:00:00,6.24,6.25,6.23,6.25,80800.0,6.24,6.25,6.23,6.25,80800.0
2006-12-13 11:30:00,6.25,6.25,6.24,6.25,31600.0,6.25,6.25,6.24,6.25,31600.0
2006-12-13 12:00:00,6.25,6.25,6.24,6.25,42800.0,6.25,6.25,6.24,6.25,42800.0
2006-12-13 12:30:00,6.25,6.25,6.25,6.25,40000.0,6.25,6.25,6.25,6.25,40000.0
2006-12-13 13:00:00,6.25,6.27,6.25,6.26,83600.0,6.25,6.27,6.25,6.26,83600.0
2006-12-13 13:30:00,6.25,6.25,6.21,6.25,80000.0,6.25,6.25,6.21,6.25,80000.0
2006-12-13 14:00:00,6.26,6.27,6.25,6.25,108400.0,6.26,6.27,6.25,6.25,108400.0
2006-12-13 14:30:00,6.25,6.29,6.24,6.27,142400.0,6.25,6.29,6.24,6.27,142400.0
2006-12-13 15:00:00,6.27,6.29,6.26,6.27,78400.0,6.27,6.29,6.26,6.27,78400.0
2006-12-13 15:30:00,6.27,6.28,6.26,6.27,127200.0,6.27,6.28,6.26,6.27,127200.0
2006-12-14 09:30:00,6.2,6.31,6.2,6.31,198800.0,6.2,6.31,6.2,6.31,198800.0
2006-12-14 10:00:00,6.31,6.34,6.28,6.3,156800.0,6.31,6.34,6.28,6.3,156800.0
2006-12-14 10:30:00,6.3,6.3,6.24,6.27,98400.0,6.3,6.3,6.24,6.27,98400.0
2006-12-14 11:00:00,6.27,6.31,6.27,6.29,89200.0,6.27,6.31,6.27,6.29,89200.0
2006-12-14 11:30:00,6.28,6.29,6.28,6.29,40400.0,6.28,6.29,6.28,6.29,40400.0
2006-12-14 12:00:00,6.29,6.31,6.28,6.3,76000.0,6.29,6.31,6.28,6.3,76000.0
2006-12-14 12:30:00,6.3,6.32,6.3,6.3,56800.0,6.3,6.32,6.3,6.3,56800.0
2006-12-14 13:00:00,6.3,6.3,6.29,6.3,57200.0,6.3,6.3,6.29,6.3,57200.0
2006-12-14 13:30:00,6.3,6.31,6.3,6.3,37200.0,6.3,6.31,6.3,6.3,37200.0
2006-12-14 14:00:00,6.3,6.31,6.29,6.31,45200.0,6.3,6.31,6.29,6.31,45200.0
2006-12-14 14:30:00,6.31,6.31,6.3,6.31,90400.0,6.31,6.31,6.3,6.31,90400.0
2006-12-14 15:00:00,6.3,6.31,6.28,6.3,108000.0,6.3,6.31,6.28,6.3,108000.0
2006-12-14 15:30:00,6.3,6.31,6.27,6.27,147200.0,6.3,6.31,6.27,6.27,147200.0
2006-12-15 09:30:00,6.27,6.32,6.24,6.26,366800.0,6.27,6.32,6.24,6.26,366800.0
2006-12-15 10:00:00,6.26,6.26,6.24,6.25,98000.0,6.26,6.26,6.24,6.25,98000.0
2006-12-15 10:30:00,6.25,6.26,6.25,6.26,111200.0,6.25,6.26,6.25,6.26,111200.0
2006-12-15 11:00:00,6.26,6.27,6.24,6.24,110400.0,6.26,6.27,6.24,6.24,110400.0
2006-12-15 11:30:00,6.24,6.25,6.23,6.24,54000.0,6.24,6.25,6.23,6.24,54000.0
2006-12-15 12:00:00,6.24,6.25,6.18,6.18,138400.0,6.24,6.25,6.18,6.18,138400.0
2006-12-15 12:30:00,6.18,6.2,6.17,6.19,120400.0,6.18,6.2,6.17,6.19,120400.0
2006-12-15 13:00:00,6.19,6.21,6.18,6.2,140800.0,6.19,6.21,6.18,6.2,140800.0
2006-12-15 13:30:00,6.2,6.21,6.16,6.19,181200.0,6.2,6.21,6.16,6.19,181200.0
2006-12-15 14:00:00,6.19,6.2,6.18,6.18,100800.0,6.19,6.2,6.18,6.18,100800.0
2006-12-15 14:30:00,6.18,6.19,6.16,6.16,182800.0,6.18,6.19,6.16,6.16,182800.0
2006-12-15 15:00:00,6.16,6.16,6.11,6.12,412400.0,6.16,6.16,6.11,6.12,412400.0
2006-12-15 15:30:00,6.12,6.13,6.07,6.08,666800.0,6.12,6.13,6.07,6.08,666800.0
2006-12-18 09:30:00,6.08,6.21,6.03,6.17,172800.0,6.08,6.21,6.03,6.17,172800.0
2006-12-18 10:00:00,6.17,6.23,6.16,6.23,131600.0,6.17,6.23,6.16,6.23,131600.0
2006-12-18 10:30:00,6.23,6.24,6.22,6.22,153200.0,6.23,6.24,6.22,6.22,153200.0
2006-12-18 11:00:00,6.23,6.25,6.2,6.22,142800.0,6.23,6.25,6.2,6.22,142800.0
2006-12-18 11:30:00,6.22,6.23,6.18,6.19,88800.0,6.22,6.23,6.18,6.19,88800.0
2006-12-18 12:00:00,6.18,6.18,6.12,6.15,91600.0,6.18,6.18,6.12,6.15,91600.0
2006-12-18 12:30:00,6.15,6.2,6.14,6.18,96400.0,6.15,6.2,6.14,6.18,96400.0
2006-12-18 13:00:00,6.18,6.2,6.17,6.2,52000.0,6.18,6.2,6.17,6.2,52000.0
2006-12-18 13:30:00,6.2,6.21,6.18,6.18,58000.0,6.2,6.21,6.18,6.18,58000.0
2006-12-18 14:00:00,6.18,6.18,6.14,6.14,44800.0,6.18,6.18,6.14,6.14,44800.0
2006-12-18 14:30:00,6.14,6.17,6.12,6.13,88800.0,6.14,6.17,6.12,6.13,88800.0
2006-12-18 15:00:00,6.13,6.16,6.12,6.15,134000.0,6.13,6.16,6.12,6.15,134000.0
2006-12-18 15:30:00,6.15,6.18,6.14,6.15,249600.0,6.15,6.18,6.14,6.15,249600.0
2006-12-19 09:30:00,6.1,6.16,6.07,6.16,89600.0,6.1,6.16,6.07,6.16,89600.0
2006-12-19 10:00:00,6.16,6.23,6.14,6.19,72000.0,6.16,6.23,6.14,6.19,72000.0
2006-12-19 10:30:00,6.18,6.21,6.14,6.2,75200.0,6.18,6.21,6.14,6.2,75200.0
2006-12-19 11:00:00,6.2,6.21,6.18,6.18,68000.0,6.2,6.21,6.18,6.18,68000.0
2006-12-19 11:30:00,6.18,6.23,6.18,6.2,79600.0,6.18,6.23,6.18,6.2,79600.0
2006-12-19 12:00:00,6.2,6.21,6.18,6.19,48800.0,6.2,6.21,6.18,6.19,48800.0
2006-12-19 12:30:00,6.19,6.21,6.18,6.19,65600.0,6.19,6.21,6.18,6.19,65600.0
2006-12-19 13:00:00,6.18,6.2,6.18,6.18,70000.0,6.18,6.2,6.18,6.18,70000.0
2006-12-19 13:30:00,6.18,6.21,6.18,6.19,58800.0,6.18,6.21,6.18,6.19,58800.0
2006-12-19 14:00:00,6.19,6.23,6.18,6.22,96400.0,6.19,6.23,6.18,6.22,96400.0
2006-12-19 14:30:00,6.21,6.25,6.21,6.25,139200.0,6.21,6.25,6.21,6.25,139200.0
2006-12-19 15:00:00,6.25,6.27,6.23,6.25,181200.0,6.25,6.27,6.23,6.25,181200.0
2006-12-19 15:30:00,6.26,6.26,6.22,6.24,194800.0,6.26,6.26,6.22,6.24,194800.0
2006-12-20 09:30:00,6.23,6.26,6.22,6.26,122400.0,6.23,6.26,6.22,6.26,122400.0
2006-12-20 10:00:00,6.26,6.28,6.24,6.24,158000.0,6.26,6.28,6.24,6.24,158000.0
2006-12-20 10:30:00,6.24,6.3,6.24,6.3,68800.0,6.24,6.3,6.24,6.3,68800.0
2006-12-20 11:00:00,6.31,6.34,6.3,6.34,58000.0,6.31,6.34,6.3,6.34,58000.0
2006-12-20 11:30:00,6.34,6.35,6.26,6.26,167200.0,6.34,6.35,6.26,6.26,167200.0
2006-12-20 12:00:00,6.26,6.27,6.23,6.24,80400.0,6.26,6.27,6.23,6.24,80400.0
2006-12-20 12:30:00,6.24,6.24,6.23,6.24,62800.0,6.24,6.24,6.23,6.24,62800.0
2006-12-20 13:00:00,6.24,6.24,6.21,6.23,154000.0,6.24,6.24,6.21,6.23,154000.0
2006-12-20 13:30:00,6.22,6.23,6.22,6.22,175200.0,6.22,6.23,6.22,6.22,175200.0
2006-12-20 14:00:00,6.22,6.27,6.22,6.25,125600.0,6.22,6.27,6.22,6.25,125600.0
2006-12-20 14:30:00,6.25,6.27,6.23,6.26,80000.0,6.25,6.27,6.23,6.26,80000.0
2006-12-20 15:00:00,6.26,6.27,6.24,6.25,134000.0,6.26,6.27,6.24,6.25,134000.0
2006-12-20 15:30:00,6.25,6.26,6.24,6.26,170800.0,6.25,6.26,6.24,6.26,170800.0
2006-12-21 09:30:00,6.23,6.26,6.15,6.2,127200.0,6.23,6.26,6.15,6.2,127200.0
2006-12-21 10:00:00,6.21,6.24,6.19,6.22,90800.0,6.21,6.24,6.19,6.22,90800.0
2006-12-21 10:30:00,6.23,6.25,6.21,6.22,88400.0,6.23,6.25,6.21,6.22,88400.0
2006-12-21 11:00:00,6.23,6.27,6.21,6.26,110800.0,6.23,6.27,6.21,6.26,110800.0
2006-12-21 11:30:00,6.25,6.25,6.22,6.25,55600.0,6.25,6.25,6.22,6.25,55600.0
2006-12-21 12:00:00,6.25,6.25,6.21,6.21,232400.0,6.25,6.25,6.21,6.21,232400.0
2006-12-21 12:30:00,6.21,6.21,6.15,6.16,91200.0,6.21,6.21,6.15,6.16,91200.0
2006-12-21 13:00:00,6.15,6.17,6.12,6.16,88400.0,6.15,6.17,6.12,6.16,88400.0
2006-12-21 13:30:00,6.16,6.16,6.12,6.12,55600.0,6.16,6.16,6.12,6.12,55600.0
2006-12-21 14:00:00,6.12,6.15,6.1,6.14,93600.0,6.12,6.15,6.1,6.14,93600.0
2006-12-21 14:30:00,6.14,6.15,6.12,6.14,97200.0,6.14,6.15,6.12,6.14,97200.0
2006-12-21 15:00:00,6.14,6.18,6.14,6.16,130000.0,6.14,6.18,6.14,6.16,130000.0
2006-12-21 15:30:00,6.16,6.22,6.16,6.19,253600.0,6.16,6.22,6.16,6.19,253600.0
2006-12-22 09:30:00,6.18,6.23,6.13,6.17,62000.0,6.18,6.23,6.13,6.17,62000.0
2006-12-22 10:00:00,6.17,6.25,6.15,6.25,63600.0,6.17,6.25,6.15,6.25,63600.0
2006-12-22 10:30:00,6.26,6.26,6.2,6.2,36400.0,6.26,6.26,6.2,6.2,36400.0
2006-12-22 11:00:00,6.21,6.21,6.17,6.17,67200.0,6.21,6.21,6.17,6.17,67200.0
2006-12-22 11:30:00,6.17,6.17,6.15,6.15,76400.0,6.17,6.17,6.15,6.15,76400.0
2006-12-22 12:00:00,6.16,6.17,6.15,6.17,48000.0,6.16,6.17,6.15,6.17,48000.0
2006-12-22 12:30:00,6.17,6.2,6.16,6.16,94800.0,6.17,6.2,6.16,6.16,94800.0
2006-12-22 13:00:00,6.16,6.16,6.11,6.11,52000.0,6.16,6.16,6.11,6.11,52000.0
2006-12-22 13:30:00,6.11,6.14,6.11,6.13,48000.0,6.11,6.14,6.11,6.13,48000.0
2006-12-22 14:00:00,6.13,6.16,6.13,6.14,67600.0,6.13,6.16,6.13,6.14,67600.0
2006-12-22 14:30:00,6.14,6.14,6.11,6.13,71600.0,6.14,6.14,6.11,6.13,71600.0
2006-12-22 15:00:00,6.12,6.15,6.12,6.13,98400.0,6.12,6.15,6.12,6.13,98400.0
2006-12-22 15:30:00,6.13,6.17,6.13,6.14,108400.0,6.13,6.17,6.13,6.14,108400.0
2006-12-26 09:30:00,6.12,6.24,6.12,6.2,112400.0,6.12,6.24,6.12,6.2,112400.0
2006-12-26 10:00:00,6.2,6.22,6.2,6.21,36400.0,6.2,6.22,6.2,6.21,36400.0
2006-12-26 10:30:00,6.21,6.24,6.21,6.22,142400.0,6.21,6.24,6.21,6.22,142400.0
2006-12-26 11:00:00,6.22,6.25,6.22,6.23,87200.0,6.22,6.25,6.22,6.23,87200.0
2006-12-26 11:30:00,6.23,6.25,6.22,6.22,40800.0,6.23,6.25,6.22,6.22,40800.0
2006-12-26 12:00:00,6.22,6.23,6.21,6.22,44400.0,6.22,6.23,6.21,6.22,44400.0
2006-12-26 12:30:00,6.22,6.23,6.22,6.22,24800.0,6.22,6.23,6.22,6.22,24800.0
2006-12-26 13:00:00,6.22,6.23,6.22,6.22,50400.0,6.22,6.23,6.22,6.22,50400.0
2006-12-26 13:30:00,6.22,6.23,6.22,6.22,34400.0,6.22,6.23,6.22,6.22,34400.0
2006-12-26 14:00:00,6.22,6.23,6.21,6.22,24000.0,6.22,6.23,6.21,6.22,24000.0
2006-12-26 14:30:00,6.22,6.22,6.22,6.22,26000.0,6.22,6.22,6.22,6.22,26000.0
2006-12-26 15:00:00,6.22,6.22,6.21,6.22,44000.0,6.22,6.22,6.21,6.22,44000.0
2006-12-26 15:30:00,6.22,6.23,6.21,6.23,112800.0,6.22,6.23,6.21,6.23,112800.0
2006-12-27 09:30:00,6.2,6.28,6.2,6.25,98400.0,6.2,6.28,6.2,6.25,98400.0
2006-12-27 10:00:00,6.25,6.26,6.22,6.23,102800.0,6.25,6.26,6.22,6.23,102800.0
2006-12-27 10:30:00,6.25,6.25,6.21,6.24,41600.0,6.25,6.25,6.21,6.24,41600.0
2006-12-27 11:00:00,6.24,6.25,6.22,6.23,37200.0,6.24,6.25,6.22,6.23,37200.0
2006-12-27 11:30:00,6.23,6.23,6.22,6.22,26800.0,6.23,6.23,6.22,6.22,26800.0
2006-12-27 12:00:00,6.22,6.22,6.16,6.17,81200.0,6.22,6.22,6.16,6.17,81200.0
2006-12-27 12:30:00,6.17,6.18,6.15,6.17,52000.0,6.17,6.18,6.15,6.17,52000.0
2006-12-27 13:00:00,6.18,6.19,6.18,6.18,28400.0,6.18,6.19,6.18,6.18,28400.0
2006-12-27 13:30:00,6.18,6.26,6.18,6.25,75200.0,6.18,6.26,6.18,6.25,75200.0
2006-12-27 14:00:00,6.26,6.29,6.24,6.28,94000.0,6.26,6.29,6.24,6.28,94000.0
2006-12-27 14:30:00,6.27,6.27,6.25,6.25,107200.0,6.27,6.27,6.25,6.25,107200.0
2006-12-27 15:00:00,6.25,6.25,6.2,6.2,83200.0,6.25,6.25,6.2,6.2,83200.0
2006-12-27 15:30:00,6.2,6.22,6.2,6.22,122000.0,6.2,6.22,6.2,6.22,122000.0
2006-12-28 09:30:00,6.2,6.24,6.2,6.22,36000.0,6.2,6.24,6.2,6.22,36000.0
2006-12-28 10:00:00,6.22,6.24,6.21,6.22,113600.0,6.22,6.24,6.21,6.22,113600.0
2006-12-28 10:30:00,6.22,6.22,6.2,6.22,35200.0,6.22,6.22,6.2,6.22,35200.0
2006-12-28 11:00:00,6.22,6.22,6.17,6.18,56800.0,6.22,6.22,6.17,6.18,56800.0
2006-12-28 11:30:00,6.18,6.19,6.16,6.18,90800.0,6.18,6.19,6.16,6.18,90800.0
2006-12-28 12:00:00,6.18,6.25,6.18,6.25,81200.0,6.18,6.25,6.18,6.25,81200.0
2006-12-28 12:30:00,6.25,6.27,6.25,6.27,50000.0,6.25,6.27,6.25,6.27,50000.0
2006-12-28 13:00:00,6.26,6.26,6.25,6.25,407200.0,6.26,6.26,6.25,6.25,407200.0
2006-12-28 13:30:00,6.25,6.29,6.25,6.27,294800.0,6.25,6.29,6.25,6.27,294800.0
2006-12-28 14:00:00,6.27,6.27,6.23,6.23,77600.0,6.27,6.27,6.23,6.23,77600.0
2006-12-28 14:30:00,6.23,6.24,6.23,6.24,69600.0,6.23,6.24,6.23,6.24,69600.0
2006-12-28 15:00:00,6.24,6.28,6.23,6.27,108800.0,6.24,6.28,6.23,6.27,108800.0
2006-12-28 15:30:00,6.26,6.26,6.23,6.25,364800.0,6.26,6.26,6.23,6.25,364800.0
2006-12-29 09:30:00,6.25,6.25,6.13,6.22,94400.0,6.25,6.25,6.13,6.22,94400.0
2006-12-29 10:00:00,6.22,6.23,6.18,6.19,157600.0,6.22,6.23,6.18,6.19,157600.0
2006-12-29 10:30:00,6.2,6.24,6.2,6.23,49200.0,6.2,6.24,6.2,6.23,49200.0
2006-12-29 11:00:00,6.23,6.26,6.23,6.26,244800.0,6.23,6.26,6.23,6.26,244800.0
2006-12-29 11:30:00,6.26,6.31,6.24,6.3,105200.0,6.26,6.31,6.24,6.3,105200.0
2006-12-29 12:00:00,6.3,6.3,6.28,6.28,28000.0,6.3,6.3,6.28,6.28,28000.0
2006-12-29 12:30:00,6.28,6.28,6.25,6.25,10400.0,6.28,6.28,6.25,6.25,10400.0
2006-12-29 13:00:00,6.25,6.25,6.19,6.19,31600.0,6.25,6.25,6.19,6.19,31600.0
2006-12-29 13:30:00,6.19,6.19,6.16,6.17,28000.0,6.19,6.19,6.16,6.17,28000.0
2006-12-29 14:00:00,6.16,6.17,6.14,6.14,109200.0,6.16,6.17,6.14,6.14,109200.0
2006-12-29 14:30:00,6.14,6.17,6.12,6.16,125200.0,6.14,6.17,6.12,6.16,125200.0
2006-12-29 15:00:00,6.16,6.17,6.15,6.15,99600.0,6.16,6.17,6.15,6.15,99600.0
2006-12-29 15:30:00,6.15,6.17,6.12,6.14,121200.0,6.15,6.17,6.12,6.14,121200.0
2007-01-03 09:30:00,6.23,6.28,6.21,6.24,102400.0,6.23,6.28,6.21,6.24,102400.0
2007-01-03 10:00:00,6.24,6.3,6.24,6.25,170000.0,6.24,6.3,6.24,6.25,170000.0
2007-01-03 10:30:00,6.26,6.28,6.24,6.26,158800.0,6.26,6.28,6.24,6.26,158800.0
2007-01-03 11:00:00,6.26,6.28,6.24,6.26,94400.0,6.26,6.28,6.24,6.26,94400.0
2007-01-03 11:30:00,6.26,6.28,6.23,6.24,270800.0,6.26,6.28,6.23,6.24,270800.0
2007-01-03 12:00:00,6.24,6.26,6.2,6.2,748000.0,6.24,6.26,6.2,6.2,748000.0
2007-01-03 12:30:00,6.2,6.22,6.2,6.2,151200.0,6.2,6.22,6.2,6.2,151200.0
2007-01-03 13:00:00,6.2,6.21,6.18,6.2,327200.0,6.2,6.21,6.18,6.2,327200.0
2007-01-03 13:30:00,6.19,6.2,6.16,6.16,96400.0,6.19,6.2,6.16,6.16,96400.0
2007-01-03 14:00:00,6.16,6.16,6.05,6.14,192800.0,6.16,6.16,6.05,6.14,192800.0
2007-01-03 14:30:00,6.14,6.15,6.11,6.11,155600.0,6.14,6.15,6.11,6.11,155600.0
2007-01-03 15:00:00,6.12,6.14,6.1,6.13,131600.0,6.12,6.14,6.1,6.13,131600.0
2007-01-03 15:30:00,6.13,6.16,6.13,6.16,231600.0,6.13,6.16,6.13,6.16,231600.0
2007-01-04 09:30:00,6.14,6.15,6.09,6.11,97600.0,6.14,6.15,6.09,6.11,97600.0
2007-01-04 10:00:00,6.12,6.15,6.06,6.12,113200.0,6.12,6.15,6.06,6.12,113200.0
2007-01-04 10:30:00,6.12,6.18,6.12,6.16,153600.0,6.12,6.18,6.12,6.16,153600.0
2007-01-04 11:00:00,6.16,6.18,6.14,6.15,274000.0,6.16,6.18,6.14,6.15,274000.0
2007-01-04 11:30:00,6.15,6.16,6.07,6.1,924000.0,6.15,6.16,6.07,6.1,924000.0
2007-01-04 12:00:00,6.1,6.11,6.08,6.09,502800.0,6.1,6.11,6.08,6.09,502800.0
2007-01-04 12:30:00,6.09,6.09,6.06,6.09,72800.0,6.09,6.09,6.06,6.09,72800.0
2007-01-04 13:00:00,6.09,6.1,6.07,6.08,114800.0,6.09,6.1,6.07,6.08,114800.0
2007-01-04 13:30:00,6.08,6.1,6.06,6.06,158400.0,6.08,6.1,6.06,6.06,158400.0
2007-01-04 14:00:00,6.07,6.09,6.06,6.08,266400.0,6.07,6.09,6.06,6.08,266400.0
2007-01-04 14:30:00,6.08,6.14,6.07,6.14,196800.0,6.08,6.14,6.07,6.14,196800.0
2007-01-04 15:00:00,6.14,6.19,6.13,6.18,168000.0,6.14,6.19,6.13,6.18,168000.0
2007-01-04 15:30:00,6.18,6.24,6.18,6.21,384400.0,6.18,6.24,6.18,6.21,384400.0
2007-01-05 09:30:00,6.18,6.22,6.15,6.21,90800.0,6.18,6.22,6.15,6.21,90800.0
2007-01-05 10:00:00,6.21,6.3,6.21,6.25,117600.0,6.21,6.3,6.21,6.25,117600.0
2007-01-05 10:30:00,6.25,6.25,6.22,6.22,146400.0,6.25,6.25,6.22,6.22,146400.0
2007-01-05 11:00:00,6.22,6.23,6.15,6.19,157600.0,6.22,6.23,6.15,6.19,157600.0
2007-01-05 11:30:00,6.19,6.22,6.18,6.2,107600.0,6.19,6.22,6.18,6.2,107600.0
2007-01-05 12:00:00,6.2,6.27,6.2,6.25,100000.0,6.2,6.27,6.2,6.25,100000.0
2007-01-05 12:30:00,6.25,6.26,6.22,6.22,54000.0,6.25,6.26,6.22,6.22,54000.0
2007-01-05 13:00:00,6.22,6.22,6.19,6.22,62800.0,6.22,6.22,6.19,6.22,62800.0
2007-01-05 13:30:00,6.23,6.25,6.2,6.24,112800.0,6.23,6.25,6.2,6.24,112800.0
2007-01-05 14:00:00,6.25,6.27,6.21,6.25,151200.0,6.25,6.27,6.21,6.25,151200.0
2007-01-05 14:30:00,6.25,6.27,6.23,6.24,118400.0,6.25,6.27,6.23,6.24,118400.0
2007-01-05 15:00:00,6.25,6.26,6.24,6.25,114800.0,6.25,6.26,6.24,6.25,114800.0
2007-01-05 15:30:00,6.25,6.25,6.2,6.2,204000.0,6.25,6.25,6.2,6.2,204000.0
2007-01-08 09:30:00,6.19,6.19,6.11,6.11,88800.0,6.19,6.19,6.11,6.11,88800.0
2007-01-08 10:00:00,6.13,6.13,6.05,6.07,82800.0,6.13,6.13,6.05,6.07,82800.0
2007-01-08 10:30:00,6.08,6.13,6.08,6.1,78800.0,6.08,6.13,6.08,6.1,78800.0
2007-01-08 11:00:00,6.1,6.16,6.1,6.15,50000.0,6.1,6.16,6.1,6.15,50000.0
2007-01-08 11:30:00,6.16,6.16,6.14,6.16,27200.0,6.16,6.16,6.14,6.16,27200.0
2007-01-08 12:00:00,6.15,6.16,6.12,6.13,37600.0,6.15,6.16,6.12,6.13,37600.0
2007-01-08 12:30:00,6.13,6.17,6.12,6.17,32800.0,6.13,6.17,6.12,6.17,32800.0
2007-01-08 13:00:00,6.17,6.18,6.15,6.18,44000.0,6.17,6.18,6.15,6.18,44000.0
2007-01-08 13:30:00,6.18,6.24,6.18,6.23,44400.0,6.18,6.24,6.18,6.23,44400.0
2007-01-08 14:00:00,6.23,6.26,6.22,6.26,92800.0,6.23,6.26,6.22,6.26,92800.0
2007-01-08 14:30:00,6.26,6.28,6.25,6.25,66800.0,6.26,6.28,6.25,6.25,66800.0
2007-01-08 15:00:00,6.25,6.27,6.25,6.26,65200.0,6.25,6.27,6.25,6.26,65200.0
2007-01-08 15:30:00,6.25,6.26,6.24,6.24,105600.0,6.25,6.26,6.24,6.24,105600.0
2007-01-09 09:30:00,6.26,6.28,6.18,6.22,122800.0,6.26,6.28,6.18,6.22,122800.0
2007-01-09 10:00:00,6.21,6.23,6.16,6.22,77600.0,6.21,6.23,6.16,6.22,77600.0
2007-01-09 10:30:00,6.22,6.27,6.21,6.26,51600.0,6.22,6.27,6.21,6.26,51600.0
2007-01-09 11:00:00,6.27,6.27,6.18,6.2,62000.0,6.27,6.27,6.18,6.2,62000.0
2007-01-09 11:30:00,6.2,6.22,6.17,6.18,87600.0,6.2,6.22,6.17,6.18,87600.0
2007-01-09 12:00:00,6.19,6.2,6.17,6.18,45200.0,6.19,6.2,6.17,6.18,45200.0
2007-01-09 12:30:00,6.18,6.24,6.18,6.24,78800.0,6.18,6.24,6.18,6.24,78800.0
2007-01-09 13:00:00,6.24,6.26,6.22,6.26,42400.0,6.24,6.26,6.22,6.26,42400.0
2007-01-09 13:30:00,6.26,6.27,6.23,6.23,91200.0,6.26,6.27,6.23,6.23,91200.0
2007-01-09 14:00:00,6.24,6.27,6.23,6.27,63600.0,6.24,6.27,6.23,6.27,63600.0
2007-01-09 14:30:00,6.27,6.27,6.24,6.25,67600.0,6.27,6.27,6.24,6.25,67600.0
2007-01-09 15:00:00,6.25,6.27,6.24,6.26,42800.0,6.25,6.27,6.24,6.26,42800.0
2007-01-09 15:30:00,6.27,6.27,6.22,6.25,377600.0,6.27,6.27,6.22,6.25,377600.0
2007-01-10 09:30:00,6.23,6.23,6.14,6.16,97200.0,6.23,6.23,6.14,6.16,97200.0
2007-01-10 10:00:00,6.16,6.22,6.15,6.17,83600.0,6.16,6.22,6.15,6.17,83600.0
2007-01-10 10:30:00,6.17,6.2,6.16,6.17,62800.0,6.17,6.2,6.16,6.17,62800.0
2007-01-10 11:00:00,6.17,6.18,6.13,6.14,97600.0,6.17,6.18,6.13,6.14,97600.0
2007-01-10 11:30:00,6.14,6.14,6.1,6.1,76400.0,6.14,6.14,6.1,6.1,76400.0
2007-01-10 12:00:00,6.1,6.16,6.1,6.12,84400.0,6.1,6.16,6.1,6.12,84400.0
2007-01-10 12:30:00,6.12,6.12,6.09,6.11,37600.0,6.12,6.12,6.09,6.11,37600.0
2007-01-10 13:00:00,6.11,6.12,6.1,6.11,48000.0,6.11,6.12,6.1,6.11,48000.0
2007-01-10 13:30:00,6.11,6.15,6.1,6.12,99600.0,6.11,6.15,6.1,6.12,99600.0
2007-01-10 14:00:00,6.11,6.12,6.1,6.12,81200.0,6.11,6.12,6.1,6.12,81200.0
2007-01-10 14:30:00,6.12,6.14,6.1,6.12,105200.0,6.12,6.14,6.1,6.12,105200.0
2007-01-10 15:00:00,6.12,6.13,6.11,6.13,111200.0,6.12,6.13,6.11,6.13,111200.0
2007-01-10 15:30:00,6.12,6.18,6.12,6.14,158800.0,6.12,6.18,6.12,6.14,158800.0
2007-01-11 09:30:00,6.16,6.32,6.16,6.32,130800.0,6.16,6.32,6.16,6.32,130800.0
2007-01-11 10:00:00,6.33,6.49,6.33,6.43,263600.0,6.33,6.49,6.33,6.43,263600.0
2007-01-11 10:30:00,6.43,6.48,6.43,6.44,110400.0,6.43,6.48,6.43,6.44,110400.0
2007-01-11 11:00:00,6.45,6.46,6.43,6.44,80800.0,6.45,6.46,6.43,6.44,80800.0
2007-01-11 11:30:00,6.44,6.44,6.42,6.42,58000.0,6.44,6.44,6.42,6.42,58000.0
2007-01-11 12:00:00,6.42,6.44,6.42,6.43,83600.0,6.42,6.44,6.42,6.43,83600.0
2007-01-11 12:30:00,6.42,6.42,6.39,6.4,66000.0,6.42,6.42,6.39,6.4,66000.0
2007-01-11 13:00:00,6.4,6.41,6.35,6.36,118800.0,6.4,6.41,6.35,6.36,118800.0
2007-01-11 13:30:00,6.35,6.37,6.34,6.34,241600.0,6.35,6.37,6.34,6.34,241600.0
2007-01-11 14:00:00,6.34,6.34,6.3,6.32,125600.0,6.34,6.34,6.3,6.32,125600.0
2007-01-11 14:30:00,6.32,6.36,6.32,6.36,245200.0,6.32,6.36,6.32,6.36,245200.0
2007-01-11 15:00:00,6.36,6.41,6.36,6.39,274800.0,6.36,6.41,6.36,6.39,274800.0
2007-01-11 15:30:00,6.39,6.39,6.34,6.35,557200.0,6.39,6.39,6.34,6.35,557200.0
2007-01-12 09:30:00,6.33,6.47,6.33,6.45,101200.0,6.33,6.47,6.33,6.45,101200.0
2007-01-12 10:00:00,6.43,6.43,6.38,6.38,54000.0,6.43,6.43,6.38,6.38,54000.0
2007-01-12 10:30:00,6.38,6.39,6.36,6.39,104000.0,6.38,6.39,6.36,6.39,104000.0
2007-01-12 11:00:00,6.39,6.41,6.39,6.41,80000.0,6.39,6.41,6.39,6.41,80000.0
2007-01-12 11:30:00,6.41,6.41,6.39,6.41,116400.0,6.41,6.41,6.39,6.41,116400.0
2007-01-12 12:00:00,6.41,6.42,6.4,6.41,148800.0,6.41,6.42,6.4,6.41,148800.0
2007-01-12 12:30:00,6.41,6.44,6.41,6.44,64000.0,6.41,6.44,6.41,6.44,64000.0
2007-01-12 13:00:00,6.44,6.44,6.4,6.4,103200.0,6.44,6.44,6.4,6.4,103200.0
2007-01-12 13:30:00,6.4,6.42,6.4,6.41,94400.0,6.4,6.42,6.4,6.41,94400.0
2007-01-12 14:00:00,6.41,6.42,6.41,6.42,69600.0,6.41,6.42,6.41,6.42,69600.0
2007-01-12 14:30:00,6.42,6.43,6.42,6.42,39600.0,6.42,6.43,6.42,6.42,39600.0
2007-01-12 15:00:00,6.42,6.43,6.42,6.43,119600.0,6.42,6.43,6.42,6.43,119600.0
2007-01-12 15:30:00,6.43,6.49,6.43,6.48,248000.0,6.43,6.49,6.43,6.48,248000.0
2007-01-16 09:30:00,6.48,6.64,6.46,6.62,206000.0,6.48,6.64,6.46,6.62,206000.0
2007-01-16 10:00:00,6.62,6.62,6.56,6.59,79200.0,6.62,6.62,6.56,6.59,79200.0
2007-01-16 10:30:00,6.6,6.6,6.52,6.54,74400.0,6.6,6.6,6.52,6.54,74400.0
2007-01-16 11:00:00,6.54,6.56,6.53,6.55,81600.0,6.54,6.56,6.53,6.55,81600.0
2007-01-16 11:30:00,6.55,6.56,6.53,6.54,93200.0,6.55,6.56,6.53,6.54,93200.0
2007-01-16 12:00:00,6.55,6.6,6.54,6.59,52400.0,6.55,6.6,6.54,6.59,52400.0
2007-01-16 12:30:00,6.6,6.6,6.55,6.56,77600.0,6.6,6.6,6.55,6.56,77600.0
2007-01-16 13:00:00,6.57,6.6,6.56,6.6,74800.0,6.57,6.6,6.56,6.6,74800.0
2007-01-16 13:30:00,6.6,6.6,6.55,6.57,81600.0,6.6,6.6,6.55,6.57,81600.0
2007-01-16 14:00:00,6.57,6.61,6.56,6.6,76400.0,6.57,6.61,6.56,6.6,76400.0
2007-01-16 14:30:00,6.61,6.64,6.6,6.63,80000.0,6.61,6.64,6.6,6.63,80000.0
2007-01-16 15:00:00,6.63,6.66,6.61,6.65,117600.0,6.63,6.66,6.61,6.65,117600.0
2007-01-16 15:30:00,6.64,6.67,6.61,6.66,174400.0,6.64,6.67,6.61,6.66,174400.0
2007-01-17 09:30:00,6.66,6.66,6.56,6.64,100000.0,6.66,6.66,6.56,6.64,100000.0
2007-01-17 10:00:00,6.63,6.63,6.57,6.58,56800.0,6.63,6.63,6.57,6.58,56800.0
2007-01-17 10:30:00,6.58,6.58,6.52,6.52,58000.0,6.58,6.58,6.52,6.52,58000.0
2007-01-17 11:00:00,6.52,6.56,6.52,6.53,52400.0,6.52,6.56,6.52,6.53,52400.0
2007-01-17 11:30:00,6.54,6.63,6.54,6.62,48000.0,6.54,6.63,6.54,6.62,48000.0
2007-01-17 12:00:00,6.63,6.64,6.58,6.59,43200.0,6.63,6.64,6.58,6.59,43200.0
2007-01-17 12:30:00,6.6,6.62,6.59,6.62,18400.0,6.6,6.62,6.59,6.62,18400.0
2007-01-17 13:00:00,6.62,6.62,6.59,6.59,70400.0,6.62,6.62,6.59,6.59,70400.0
2007-01-17 13:30:00,6.58,6.61,6.58,6.6,126800.0,6.58,6.61,6.58,6.6,126800.0
2007-01-17 14:00:00,6.59,6.61,6.57,6.59,122800.0,6.59,6.61,6.57,6.59,122800.0
2007-01-17 14:30:00,6.59,6.59,6.54,6.55,90000.0,6.59,6.59,6.54,6.55,90000.0
2007-01-17 15:00:00,6.56,6.56,6.5,6.52,104800.0,6.56,6.56,6.5,6.52,104800.0
2007-01-17 15:30:00,6.52,6.52,6.5,6.51,117200.0,6.52,6.52,6.5,6.51,117200.0
2007-01-18 09:30:00,6.49,6.58,6.36,6.4,144400.0,6.49,6.58,6.36,6.4,144400.0
2007-01-18 10:00:00,6.39,6.39,6.33,6.34,134800.0,6.39,6.39,6.33,6.34,134800.0
2007-01-18 10:30:00,6.34,6.42,6.34,6.41,110000.0,6.34,6.42,6.34,6.41,110000.0
2007-01-18 11:00:00,6.41,6.41,6.38,6.39,52400.0,6.41,6.41,6.38,6.39,52400.0
2007-01-18 11:30:00,6.39,6.41,6.38,6.41,32400.0,6.39,6.41,6.38,6.41,32400.0
2007-01-18 12:00:00,6.42,6.43,6.4,6.4,58400.0,6.42,6.43,6.4,6.4,58400.0
2007-01-18 12:30:00,6.4,6.4,6.23,6.31,1055200.0,6.4,6.4,6.23,6.31,1055200.0
2007-01-18 13:00:00,6.31,6.38,6.3,6.35,130400.0,6.31,6.38,6.3,6.35,130400.0
2007-01-18 13:30:00,6.35,6.43,6.34,6.38,141600.0,6.35,6.43,6.34,6.38,141600.0
2007-01-18 14:00:00,6.38,6.43,6.38,6.41,158800.0,6.38,6.43,6.38,6.41,158800.0
2007-01-18 14:30:00,6.41,6.43,6.34,6.35,120800.0,6.41,6.43,6.34,6.35,120800.0
2007-01-18 15:00:00,6.36,6.38,6.32,6.38,165200.0,6.36,6.38,6.32,6.38,165200.0
2007-01-18 15:30:00,6.38,6.39,6.34,6.34,195600.0,6.38,6.39,6.34,6.34,195600.0
2007-01-19 09:30:00,6.38,6.41,6.38,6.39,152400.0,6.38,6.41,6.38,6.39,152400.0
2007-01-19 10:00:00,6.38,6.41,6.38,6.38,66000.0,6.38,6.41,6.38,6.38,66000.0
2007-01-19 10:30:00,6.39,6.4,6.38,6.38,90800.0,6.39,6.4,6.38,6.38,90800.0
2007-01-19 11:00:00,6.38,6.38,6.32,6.33,88000.0,6.38,6.38,6.32,6.33,88000.0
2007-01-19 11:30:00,6.32,6.33,6.3,6.3,33600.0,6.32,6.33,6.3,6.3,33600.0
2007-01-19 12:00:00,6.3,6.31,6.28,6.29,40400.0,6.3,6.31,6.28,6.29,40400.0
2007-01-19 12:30:00,6.29,6.34,6.28,6.33,41600.0,6.29,6.34,6.28,6.33,41600.0
2007-01-19 13:00:00,6.34,6.35,6.32,6.34,31200.0,6.34,6.35,6.32,6.34,31200.0
2007-01-19 13:30:00,6.33,6.35,6.32,6.34,43200.0,6.33,6.35,6.32,6.34,43200.0
2007-01-19 14:00:00,6.35,6.38,6.35,6.38,58000.0,6.35,6.38,6.35,6.38,58000.0
2007-01-19 14:30:00,6.38,6.39,6.37,6.38,147600.0,6.38,6.39,6.37,6.38,147600.0
2007-01-19 15:00:00,6.38,6.39,6.38,6.39,44000.0,6.38,6.39,6.38,6.39,44000.0
2007-01-19 15:30:00,6.39,6.41,6.38,6.4,65200.0,6.39,6.41,6.38,6.4,65200.0
2007-01-22 09:30:00,6.4,6.4,6.34,6.36,59600.0,6.4,6.4,6.34,6.36,59600.0
2007-01-22 10:00:00,6.35,6.35,6.28,6.3,78400.0,6.35,6.35,6.28,6.3,78400.0
2007-01-22 10:30:00,6.29,6.29,6.24,6.26,86000.0,6.29,6.29,6.24,6.26,86000.0
2007-01-22 11:00:00,6.26,6.26,6.21,6.23,60800.0,6.26,6.26,6.21,6.23,60800.0
2007-01-22 11:30:00,6.23,6.25,6.22,6.24,59600.0,6.23,6.25,6.22,6.24,59600.0
2007-01-22 12:00:00,6.25,6.25,6.24,6.25,42000.0,6.25,6.25,6.24,6.25,42000.0
2007-01-22 12:30:00,6.25,6.25,6.23,6.24,57200.0,6.25,6.25,6.23,6.24,57200.0
2007-01-22 13:00:00,6.24,6.31,6.23,6.31,68800.0,6.24,6.31,6.23,6.31,68800.0
2007-01-22 13:30:00,6.31,6.33,6.3,6.31,68800.0,6.31,6.33,6.3,6.31,68800.0
2007-01-22 14:00:00,6.31,6.31,6.26,6.27,153600.0,6.31,6.31,6.26,6.27,153600.0
2007-01-22 14:30:00,6.27,6.3,6.25,6.27,153200.0,6.27,6.3,6.25,6.27,153200.0
2007-01-22 15:00:00,6.27,6.27,6.24,6.25,117600.0,6.27,6.27,6.24,6.25,117600.0
2007-01-22 15:30:00,6.25,6.3,6.25,6.26,333200.0,6.25,6.3,6.25,6.26,333200.0
2007-01-23 09:30:00,6.25,6.27,6.17,6.25,116800.0,6.25,6.27,6.17,6.25,116800.0
2007-01-23 10:00:00,6.24,6.29,6.24,6.27,101200.0,6.24,6.29,6.24,6.27,101200.0
2007-01-23 10:30:00,6.28,6.31,6.27,6.28,82000.0,6.28,6.31,6.27,6.28,82000.0
2007-01-23 11:00:00,6.27,6.28,6.26,6.27,133200.0,6.27,6.28,6.26,6.27,133200.0
2007-01-23 11:30:00,6.28,6.29,6.27,6.29,86400.0,6.28,6.29,6.27,6.29,86400.0
2007-01-23 12:00:00,6.29,6.32,6.29,6.32,32400.0,6.29,6.32,6.29,6.32,32400.0
2007-01-23 12:30:00,6.33,6.39,6.33,6.37,60000.0,6.33,6.39,6.33,6.37,60000.0
2007-01-23 13:00:00,6.37,6.38,6.34,6.35,71200.0,6.37,6.38,6.34,6.35,71200.0
2007-01-23 13:30:00,6.35,6.36,6.32,6.32,50800.0,6.35,6.36,6.32,6.32,50800.0
2007-01-23 14:00:00,6.32,6.32,6.3,6.31,52000.0,6.32,6.32,6.3,6.31,52000.0
2007-01-23 14:30:00,6.31,6.31,6.26,6.27,160400.0,6.31,6.31,6.26,6.27,160400.0
2007-01-23 15:00:00,6.28,6.29,6.26,6.26,70000.0,6.28,6.29,6.26,6.26,70000.0
2007-01-23 15:30:00,6.26,6.26,6.24,6.25,204400.0,6.26,6.26,6.24,6.25,204400.0
2007-01-24 09:30:00,6.25,6.34,6.22,6.34,110000.0,6.25,6.34,6.22,6.34,110000.0
2007-01-24 10:00:00,6.34,6.38,6.31,6.32,70800.0,6.34,6.38,6.31,6.32,70800.0
2007-01-24 10:30:00,6.31,6.33,6.27,6.31,86800.0,6.31,6.33,6.27,6.31,86800.0
2007-01-24 11:00:00,6.32,6.33,6.3,6.32,169200.0,6.32,6.33,6.3,6.32,169200.0
2007-01-24 11:30:00,6.32,6.32,6.31,6.32,40000.0,6.32,6.32,6.31,6.32,40000.0
2007-01-24 12:00:00,6.32,6.35,6.32,6.35,56800.0,6.32,6.35,6.32,6.35,56800.0
2007-01-24 12:30:00,6.35,6.38,6.33,6.33,77600.0,6.35,6.38,6.33,6.33,77600.0
2007-01-24 13:00:00,6.33,6.36,6.33,6.36,27600.0,6.33,6.36,6.33,6.36,27600.0
2007-01-24 13:30:00,6.36,6.38,6.35,6.38,69600.0,6.36,6.38,6.35,6.38,69600.0
2007-01-24 14:00:00,6.38,6.4,6.35,6.35,49600.0,6.38,6.4,6.35,6.35,49600.0
2007-01-24 14:30:00,6.35,6.39,6.35,6.35,63200.0,6.35,6.39,6.35,6.35,63200.0
2007-01-24 15:00:00,6.35,6.39,6.35,6.39,55600.0,6.35,6.39,6.35,6.39,55600.0
2007-01-24 15:30:00,6.39,6.43,6.39,6.43,173600.0,6.39,6.43,6.39,6.43,173600.0
2007-01-25 09:30:00,6.41,6.43,6.34,6.34,83200.0,6.41,6.43,6.34,6.34,83200.0
2007-01-25 10:00:00,6.33,6.33,6.28,6.31,86400.0,6.33,6.33,6.28,6.31,86400.0
2007-01-25 10:30:00,6.3,6.31,6.28,6.29,66400.0,6.3,6.31,6.28,6.29,66400.0
2007-01-25 11:00:00,6.29,6.35,6.29,6.34,42000.0,6.29,6.35,6.29,6.34,42000.0
2007-01-25 11:30:00,6.34,6.35,6.28,6.28,71600.0,6.34,6.35,6.28,6.28,71600.0
2007-01-25 12:00:00,6.28,6.28,6.24,6.25,96800.0,6.28,6.28,6.24,6.25,96800.0
2007-01-25 12:30:00,6.25,6.27,6.25,6.27,62800.0,6.25,6.27,6.25,6.27,62800.0
2007-01-25 13:00:00,6.27,6.3,6.27,6.28,82800.0,6.27,6.3,6.27,6.28,82800.0
2007-01-25 13:30:00,6.28,6.28,6.2,6.21,90800.0,6.28,6.28,6.2,6.21,90800.0
2007-01-25 14:00:00,6.21,6.25,6.17,6.25,119200.0,6.21,6.25,6.17,6.25,119200.0
2007-01-25 14:30:00,6.25,6.25,6.22,6.25,80400.0,6.25,6.25,6.22,6.25,80400.0
2007-01-25 15:00:00,6.24,6.25,6.21,6.23,99200.0,6.24,6.25,6.21,6.23,99200.0
2007-01-25 15:30:00,6.23,6.25,6.2,6.24,240400.0,6.23,6.25,6.2,6.24,240400.0
2007-01-26 09:30:00,6.27,6.3,6.18,6.18,114800.0,6.27,6.3,6.18,6.18,114800.0
2007-01-26 10:00:00,6.18,6.2,6.11,6.16,144800.0,6.18,6.2,6.11,6.16,144800.0
2007-01-26 10:30:00,6.15,6.21,6.13,6.2,84800.0,6.15,6.21,6.13,6.2,84800.0
2007-01-26 11:00:00,6.2,6.21,6.18,6.2,65200.0,6.2,6.21,6.18,6.2,65200.0
2007-01-26 11:30:00,6.19,6.2,6.17,6.19,96400.0,6.19,6.2,6.17,6.19,96400.0
2007-01-26 12:00:00,6.18,6.2,6.18,6.19,82000.0,6.18,6.2,6.18,6.19,82000.0
2007-01-26 12:30:00,6.19,6.2,6.16,6.19,60800.0,6.19,6.2,6.16,6.19,60800.0
2007-01-26 13:00:00,6.19,6.21,6.18,6.18,75200.0,6.19,6.21,6.18,6.18,75200.0
2007-01-26 13:30:00,6.19,6.21,6.19,6.21,23200.0,6.19,6.21,6.19,6.21,23200.0
2007-01-26 14:00:00,6.21,6.24,6.17,6.22,99200.0,6.21,6.24,6.17,6.22,99200.0
2007-01-26 14:30:00,6.22,6.22,6.19,6.21,67600.0,6.22,6.22,6.19,6.21,67600.0
2007-01-26 15:00:00,6.22,6.26,6.21,6.24,74800.0,6.22,6.26,6.21,6.24,74800.0
2007-01-26 15:30:00,6.24,6.28,6.23,6.25,76400.0,6.24,6.28,6.23,6.25,76400.0
2007-01-29 09:30:00,6.25,6.36,6.25,6.32,52000.0,6.25,6.36,6.25,6.32,52000.0
2007-01-29 10:00:00,6.32,6.33,6.28,6.31,87200.0,6.32,6.33,6.28,6.31,87200.0
2007-01-29 10:30:00,6.31,6.32,6.31,6.32,43600.0,6.31,6.32,6.31,6.32,43600.0
2007-01-29 11:00:00,6.31,6.33,6.3,6.31,36400.0,6.31,6.33,6.3,6.31,36400.0
2007-01-29 11:30:00,6.31,6.33,6.29,6.31,57600.0,6.31,6.33,6.29,6.31,57600.0
2007-01-29 12:00:00,6.31,6.32,6.31,6.32,56400.0,6.31,6.32,6.31,6.32,56400.0
2007-01-29 12:30:00,6.32,6.32,6.29,6.3,30800.0,6.32,6.32,6.29,6.3,30800.0
2007-01-29 13:00:00,6.3,6.31,6.29,6.29,19600.0,6.3,6.31,6.29,6.29,19600.0
2007-01-29 13:30:00,6.29,6.3,6.23,6.23,49600.0,6.29,6.3,6.23,6.23,49600.0
2007-01-29 14:00:00,6.23,6.25,6.21,6.22,93200.0,6.23,6.25,6.21,6.22,93200.0
2007-01-29 14:30:00,6.22,6.25,6.18,6.19,132800.0,6.22,6.25,6.18,6.19,132800.0
2007-01-29 15:00:00,6.19,6.24,6.19,6.24,74400.0,6.19,6.24,6.19,6.24,74400.0
2007-01-29 15:30:00,6.24,6.24,6.2,6.23,93200.0,6.24,6.24,6.2,6.23,93200.0
2007-01-30 09:30:00,6.25,6.27,6.21,6.26,58400.0,6.25,6.27,6.21,6.26,58400.0
2007-01-30 10:00:00,6.26,6.26,6.24,6.25,56800.0,6.26,6.26,6.24,6.25,56800.0
2007-01-30 10:30:00,6.26,6.26,6.2,6.24,56800.0,6.26,6.26,6.2,6.24,56800.0
2007-01-30 11:00:00,6.24,6.28,6.23,6.27,118800.0,6.24,6.28,6.23,6.27,118800.0
2007-01-30 11:30:00,6.27,6.28,6.25,6.25,74000.0,6.27,6.28,6.25,6.25,74000.0
2007-01-30 12:00:00,6.25,6.27,6.24,6.26,75200.0,6.25,6.27,6.24,6.26,75200.0
2007-01-30 12:30:00,6.25,6.26,6.24,6.26,85600.0,6.25,6.26,6.24,6.26,85600.0
2007-01-30 13:00:00,6.26,6.26,6.24,6.25,75600.0,6.26,6.26,6.24,6.25,75600.0
2007-01-30 13:30:00,6.25,6.26,6.24,6.25,72400.0,6.25,6.26,6.24,6.25,72400.0
2007-01-30 14:00:00,6.25,6.26,6.25,6.25,54800.0,6.25,6.26,6.25,6.25,54800.0
2007-01-30 14:30:00,6.25,6.25,6.23,6.25,68000.0,6.25,6.25,6.23,6.25,68000.0
2007-01-30 15:00:00,6.25,6.26,6.24,6.25,125600.0,6.25,6.26,6.24,6.25,125600.0
2007-01-30 15:30:00,6.25,6.29,6.24,6.25,424000.0,6.25,6.29,6.24,6.25,424000.0
2007-01-31 09:30:00,6.25,6.26,6.18,6.22,110400.0,6.25,6.26,6.18,6.22,110400.0
2007-01-31 10:00:00,6.22,6.26,6.22,6.25,76400.0,6.22,6.26,6.22,6.25,76400.0
2007-01-31 10:30:00,6.26,6.27,6.2,6.25,128400.0,6.26,6.27,6.2,6.25,128400.0
2007-01-31 11:00:00,6.24,6.25,6.22,6.22,46000.0,6.24,6.25,6.22,6.22,46000.0
2007-01-31 11:30:00,6.21,6.26,6.2,6.25,59600.0,6.21,6.26,6.2,6.25,59600.0
2007-01-31 12:00:00,6.25,6.26,6.24,6.25,47600.0,6.25,6.26,6.24,6.25,47600.0
2007-01-31 12:30:00,6.24,6.24,6.2,6.22,64000.0,6.24,6.24,6.2,6.22,64000.0
2007-01-31 13:00:00,6.22,6.24,6.21,6.24,63200.0,6.22,6.24,6.21,6.24,63200.0
2007-01-31 13:30:00,6.24,6.25,6.23,6.24,47600.0,6.24,6.25,6.23,6.24,47600.0
2007-01-31 14:00:00,6.24,6.31,6.23,6.25,186800.0,6.24,6.31,6.23,6.25,186800.0
2007-01-31 14:30:00,6.26,6.31,6.24,6.25,271600.0,6.26,6.31,6.24,6.25,271600.0
2007-01-31 15:00:00,6.25,6.26,6.24,6.26,129200.0,6.25,6.26,6.24,6.26,129200.0
2007-01-31 15:30:00,6.25,6.26,6.23,6.23,203600.0,6.25,6.26,6.23,6.23,203600.0
2007-02-01 09:30:00,6.27,6.35,6.27,6.34,153200.0,6.27,6.35,6.27,6.34,153200.0
2007-02-01 10:00:00,6.33,6.34,6.3,6.3,189600.0,6.33,6.34,6.3,6.3,189600.0
2007-02-01 10:30:00,6.3,6.39,6.3,6.39,186400.0,6.3,6.39,6.3,6.39,186400.0
2007-02-01 11:00:00,6.39,6.41,6.35,6.36,211200.0,6.39,6.41,6.35,6.36,211200.0
2007-02-01 11:30:00,6.36,6.43,6.36,6.41,252000.0,6.36,6.43,6.36,6.41,252000.0
2007-02-01 12:00:00,6.4,6.43,6.39,6.41,109200.0,6.4,6.43,6.39,6.41,109200.0
2007-02-01 12:30:00,6.41,6.46,6.39,6.44,117200.0,6.41,6.46,6.39,6.44,117200.0
2007-02-01 13:00:00,6.43,6.43,6.41,6.42,87600.0,6.43,6.43,6.41,6.42,87600.0
2007-02-01 13:30:00,6.42,6.43,6.39,6.43,86400.0,6.42,6.43,6.39,6.43,86400.0
2007-02-01 14:00:00,6.42,6.43,6.41,6.43,118800.0,6.42,6.43,6.41,6.43,118800.0
2007-02-01 14:30:00,6.43,6.44,6.41,6.42,202400.0,6.43,6.44,6.41,6.42,202400.0
2007-02-01 15:00:00,6.42,6.45,6.41,6.44,168400.0,6.42,6.45,6.41,6.44,168400.0
2007-02-01 15:30:00,6.44,6.46,6.41,6.46,203600.0,6.44,6.46,6.41,6.46,203600.0
2007-02-02 09:30:00,6.43,6.5,6.38,6.49,152400.0,6.43,6.5,6.38,6.49,152400.0
2007-02-02 10:00:00,6.49,6.58,6.49,6.54,247600.0,6.49,6.58,6.49,6.54,247600.0
2007-02-02 10:30:00,6.55,6.55,6.49,6.54,42000.0,6.55,6.55,6.49,6.54,42000.0
2007-02-02 11:00:00,6.54,6.57,6.53,6.54,70000.0,6.54,6.57,6.53,6.54,70000.0
2007-02-02 11:30:00,6.54,6.56,6.52,6.55,31600.0,6.54,6.56,6.52,6.55,31600.0
2007-02-02 12:00:00,6.55,6.57,6.55,6.57,46000.0,6.55,6.57,6.55,6.57,46000.0
2007-02-02 12:30:00,6.57,6.58,6.55,6.55,62400.0,6.57,6.58,6.55,6.55,62400.0
2007-02-02 13:00:00,6.56,6.6,6.55,6.6,51200.0,6.56,6.6,6.55,6.6,51200.0
2007-02-02 13:30:00,6.6,6.6,6.53,6.54,52400.0,6.6,6.6,6.53,6.54,52400.0
2007-02-02 14:00:00,6.53,6.54,6.5,6.51,36400.0,6.53,6.54,6.5,6.51,36400.0
2007-02-02 14:30:00,6.52,6.52,6.48,6.49,52400.0,6.52,6.52,6.48,6.49,52400.0
2007-02-02 15:00:00,6.5,6.52,6.46,6.46,76800.0,6.5,6.52,6.46,6.46,76800.0
2007-02-02 15:30:00,6.46,6.49,6.43,6.45,154000.0,6.46,6.49,6.43,6.45,154000.0
2007-02-05 09:30:00,6.41,6.45,6.24,6.39,47200.0,6.41,6.45,6.24,6.39,47200.0
2007-02-05 10:00:00,6.4,6.43,6.3,6.41,208000.0,6.4,6.43,6.3,6.41,208000.0
2007-02-05 10:30:00,6.41,6.43,6.39,6.39,29600.0,6.41,6.43,6.39,6.39,29600.0
2007-02-05 11:00:00,6.38,6.39,6.31,6.36,112400.0,6.38,6.39,6.31,6.36,112400.0
2007-02-05 11:30:00,6.36,6.38,6.35,6.35,41600.0,6.36,6.38,6.35,6.35,41600.0
2007-02-05 12:00:00,6.36,6.36,6.29,6.3,138000.0,6.36,6.36,6.29,6.3,138000.0
2007-02-05 12:30:00,6.3,6.33,6.29,6.31,142800.0,6.3,6.33,6.29,6.31,142800.0
2007-02-05 13:00:00,6.3,6.31,6.25,6.26,230800.0,6.3,6.31,6.25,6.26,230800.0
2007-02-05 13:30:00,6.26,6.29,6.24,6.27,230800.0,6.26,6.29,6.24,6.27,230800.0
2007-02-05 14:00:00,6.27,6.28,6.26,6.27,147200.0,6.27,6.28,6.26,6.27,147200.0
2007-02-05 14:30:00,6.27,6.3,6.27,6.29,138000.0,6.27,6.3,6.27,6.29,138000.0
2007-02-05 15:00:00,6.29,6.36,6.27,6.36,394400.0,6.29,6.36,6.27,6.36,394400.0
2007-02-05 15:30:00,6.36,6.41,6.36,6.37,462800.0,6.36,6.41,6.36,6.37,462800.0
2007-02-06 09:30:00,6.21,6.37,5.73,6.2,1202800.0,6.21,6.37,5.73,6.2,1202800.0
2007-02-06 10:00:00,6.21,6.24,6.16,6.22,611200.0,6.21,6.24,6.16,6.22,611200.0
2007-02-06 10:30:00,6.22,6.25,6.21,6.23,993200.0,6.22,6.25,6.21,6.23,993200.0
2007-02-06 11:00:00,6.24,6.25,6.22,6.23,241200.0,6.24,6.25,6.22,6.23,241200.0
2007-02-06 11:30:00,6.23,6.26,6.22,6.24,340400.0,6.23,6.26,6.22,6.24,340400.0
2007-02-06 12:00:00,6.25,6.25,6.23,6.23,336000.0,6.25,6.25,6.23,6.23,336000.0
2007-02-06 12:30:00,6.22,6.24,6.22,6.24,71200.0,6.22,6.24,6.22,6.24,71200.0
2007-02-06 13:00:00,6.24,6.25,6.24,6.25,181600.0,6.24,6.25,6.24,6.25,181600.0
2007-02-06 13:30:00,6.25,6.26,6.23,6.24,178400.0,6.25,6.26,6.23,6.24,178400.0
2007-02-06 14:00:00,6.24,6.25,6.22,6.23,158000.0,6.24,6.25,6.22,6.23,158000.0
2007-02-06 14:30:00,6.23,6.27,6.23,6.25,255600.0,6.23,6.27,6.23,6.25,255600.0
2007-02-06 15:00:00,6.25,6.27,6.22,6.25,322000.0,6.25,6.27,6.22,6.25,322000.0
2007-02-06 15:30:00,6.25,6.25,6.21,6.23,451200.0,6.25,6.25,6.21,6.23,451200.0
2007-02-07 09:30:00,6.2,6.2,5.35,5.88,805600.0,6.2,6.2,5.35,5.88,805600.0
2007-02-07 10:00:00,5.88,5.89,5.72,5.81,661200.0,5.88,5.89,5.72,5.81,661200.0
2007-02-07 10:30:00,5.81,5.85,5.8,5.85,296400.0,5.81,5.85,5.8,5.85,296400.0
2007-02-07 11:00:00,5.84,5.93,5.84,5.91,231600.0,5.84,5.93,5.84,5.91,231600.0
2007-02-07 11:30:00,5.91,5.98,5.9,5.97,356400.0,5.91,5.98,5.9,5.97,356400.0
2007-02-07 12:00:00,5.97,6.04,5.93,6.03,742000.0,5.97,6.04,5.93,6.03,742000.0
2007-02-07 12:30:00,6.03,6.05,6.0,6.05,139600.0,6.03,6.05,6.0,6.05,139600.0
2007-02-07 13:00:00,6.05,6.15,6.03,6.09,340400.0,6.05,6.15,6.03,6.09,340400.0
2007-02-07 13:30:00,6.09,6.1,6.05,6.07,102400.0,6.09,6.1,6.05,6.07,102400.0
2007-02-07 14:00:00,6.06,6.13,6.05,6.1,178400.0,6.06,6.13,6.05,6.1,178400.0
2007-02-07 14:30:00,6.09,6.14,6.08,6.13,314400.0,6.09,6.14,6.08,6.13,314400.0
2007-02-07 15:00:00,6.13,6.15,6.11,6.12,406400.0,6.13,6.15,6.11,6.12,406400.0
2007-02-07 15:30:00,6.12,6.14,6.09,6.12,412800.0,6.12,6.14,6.09,6.12,412800.0
2007-02-09 09:30:00,5.9,5.91,5.86,5.89,234800.0,5.9,5.91,5.86,5.89,234800.0
2007-02-09 10:00:00,5.88,5.89,5.84,5.84,244800.0,5.88,5.89,5.84,5.84,244800.0
2007-02-09 10:30:00,5.84,5.9,5.84,5.89,322800.0,5.84,5.9,5.84,5.89,322800.0
2007-02-09 11:00:00,5.9,5.94,5.9,5.9,167600.0,5.9,5.94,5.9,5.9,167600.0
2007-02-09 11:30:00,5.9,5.9,5.9,5.9,62400.0,5.9,5.9,5.9,5.9,62400.0
2007-02-09 12:00:00,5.9,5.91,5.89,5.89,96000.0,5.9,5.91,5.89,5.89,96000.0
2007-02-09 12:30:00,5.9,5.9,5.81,5.84,162800.0,5.9,5.9,5.81,5.84,162800.0
2007-02-09 13:00:00,5.84,5.86,5.82,5.86,116000.0,5.84,5.86,5.82,5.86,116000.0
2007-02-09 13:30:00,5.86,5.87,5.83,5.85,113200.0,5.86,5.87,5.83,5.85,113200.0
2007-02-09 14:00:00,5.86,5.87,5.82,5.85,108000.0,5.86,5.87,5.82,5.85,108000.0
2007-02-09 14:30:00,5.85,5.85,5.83,5.85,138000.0,5.85,5.85,5.83,5.85,138000.0
2007-02-09 15:00:00,5.85,5.88,5.85,5.86,143200.0,5.85,5.88,5.85,5.86,143200.0
2007-02-09 15:30:00,5.86,5.88,5.85,5.87,180000.0,5.86,5.88,5.85,5.87,180000.0
2007-02-12 09:30:00,5.87,5.9,5.8,5.83,199600.0,5.87,5.9,5.8,5.83,199600.0
2007-02-12 10:00:00,5.83,5.9,5.83,5.9,160800.0,5.83,5.9,5.83,5.9,160800.0
2007-02-12 10:30:00,5.9,5.93,5.89,5.92,97600.0,5.9,5.93,5.89,5.92,97600.0
2007-02-12 11:00:00,5.92,5.94,5.9,5.92,146800.0,5.92,5.94,5.9,5.92,146800.0
2007-02-12 11:30:00,5.92,5.94,5.91,5.93,97600.0,5.92,5.94,5.91,5.93,97600.0
2007-02-12 12:00:00,5.93,5.97,5.93,5.95,190000.0,5.93,5.97,5.93,5.95,190000.0
2007-02-12 12:30:00,5.95,5.96,5.94,5.95,189200.0,5.95,5.96,5.94,5.95,189200.0
2007-02-12 13:00:00,5.95,5.95,5.93,5.95,137600.0,5.95,5.95,5.93,5.95,137600.0
2007-02-12 13:30:00,5.95,5.95,5.93,5.95,105600.0,5.95,5.95,5.93,5.95,105600.0
2007-02-12 14:00:00,5.95,5.95,5.89,5.89,150800.0,5.95,5.95,5.89,5.89,150800.0
2007-02-12 14:30:00,5.89,5.93,5.89,5.93,127600.0,5.89,5.93,5.89,5.93,127600.0
2007-02-12 15:00:00,5.93,5.94,5.93,5.93,155200.0,5.93,5.94,5.93,5.93,155200.0
2007-02-12 15:30:00,5.93,5.94,5.91,5.94,275200.0,5.93,5.94,5.91,5.94,275200.0
2007-02-13 09:30:00,5.93,5.95,5.87,5.94,138400.0,5.93,5.95,5.87,5.94,138400.0
2007-02-13 10:00:00,5.95,5.98,5.95,5.96,182800.0,5.95,5.98,5.95,5.96,182800.0
2007-02-13 10:30:00,5.96,5.99,5.95,5.96,178800.0,5.96,5.99,5.95,5.96,178800.0
2007-02-13 11:00:00,5.96,5.98,5.95,5.97,152000.0,5.96,5.98,5.95,5.97,152000.0
2007-02-13 11:30:00,5.97,5.99,5.95,5.97,115200.0,5.97,5.99,5.95,5.97,115200.0
2007-02-13 12:00:00,5.98,5.98,5.91,5.92,75600.0,5.98,5.98,5.91,5.92,75600.0
2007-02-13 12:30:00,5.92,5.95,5.92,5.95,29600.0,5.92,5.95,5.92,5.95,29600.0
2007-02-13 13:00:00,5.95,5.96,5.94,5.95,66000.0,5.95,5.96,5.94,5.95,66000.0
2007-02-13 13:30:00,5.95,5.97,5.95,5.96,89200.0,5.95,5.97,5.95,5.96,89200.0
2007-02-13 14:00:00,5.95,5.96,5.94,5.94,50000.0,5.95,5.96,5.94,5.94,50000.0
2007-02-13 14:30:00,5.95,5.96,5.94,5.95,62400.0,5.95,5.96,5.94,5.95,62400.0
2007-02-13 15:00:00,5.94,5.96,5.93,5.94,61200.0,5.94,5.96,5.93,5.94,61200.0
2007-02-13 15:30:00,5.93,5.96,5.93,5.95,157600.0,5.93,5.96,5.93,5.95,157600.0
2007-02-14 09:30:00,5.95,5.95,5.92,5.94,62800.0,5.95,5.95,5.92,5.94,62800.0
2007-02-14 10:00:00,5.93,6.0,5.93,5.95,214000.0,5.93,6.0,5.93,5.95,214000.0
2007-02-14 10:30:00,5.95,5.96,5.94,5.95,66000.0,5.95,5.96,5.94,5.95,66000.0
2007-02-14 11:00:00,5.95,5.97,5.94,5.96,126800.0,5.95,5.97,5.94,5.96,126800.0
2007-02-14 11:30:00,5.96,5.96,5.94,5.96,188800.0,5.96,5.96,5.94,5.96,188800.0
2007-02-14 12:00:00,5.95,5.96,5.94,5.95,62800.0,5.95,5.96,5.94,5.95,62800.0
2007-02-14 12:30:00,5.95,6.0,5.95,6.0,82800.0,5.95,6.0,5.95,6.0,82800.0
2007-02-14 13:00:00,6.0,6.0,5.94,5.96,110400.0,6.0,6.0,5.94,5.96,110400.0
2007-02-14 13:30:00,5.96,5.97,5.95,5.96,49200.0,5.96,5.97,5.95,5.96,49200.0
2007-02-14 14:00:00,5.96,5.98,5.94,5.97,200800.0,5.96,5.98,5.94,5.97,200800.0
2007-02-14 14:30:00,5.97,5.99,5.94,5.94,164800.0,5.97,5.99,5.94,5.94,164800.0
2007-02-14 15:00:00,5.94,5.97,5.93,5.94,223200.0,5.94,5.97,5.93,5.94,223200.0
2007-02-14 15:30:00,5.94,5.96,5.93,5.94,196800.0,5.94,5.96,5.93,5.94,196800.0
2007-02-15 09:30:00,5.95,5.97,5.89,5.97,147600.0,5.95,5.97,5.89,5.97,147600.0
2007-02-15 10:00:00,5.97,5.99,5.95,5.95,162000.0,5.97,5.99,5.95,5.95,162000.0
2007-02-15 10:30:00,5.95,5.99,5.95,5.98,182400.0,5.95,5.99,5.95,5.98,182400.0
2007-02-15 11:00:00,5.99,6.05,5.99,6.04,96800.0,5.99,6.05,5.99,6.04,96800.0
2007-02-15 11:30:00,6.04,6.04,6.01,6.02,99200.0,6.04,6.04,6.01,6.02,99200.0
2007-02-15 12:00:00,6.01,6.04,5.99,6.04,65200.0,6.01,6.04,5.99,6.04,65200.0
2007-02-15 12:30:00,6.03,6.05,6.03,6.04,56400.0,6.03,6.05,6.03,6.04,56400.0
2007-02-15 13:00:00,6.05,6.05,6.03,6.04,57600.0,6.05,6.05,6.03,6.04,57600.0
2007-02-15 13:30:00,6.04,6.05,6.03,6.04,93200.0,6.04,6.05,6.03,6.04,93200.0
2007-02-15 14:00:00,6.04,6.06,6.04,6.04,108400.0,6.04,6.06,6.04,6.04,108400.0
2007-02-15 14:30:00,6.05,6.06,6.04,6.05,108800.0,6.05,6.06,6.04,6.05,108800.0
2007-02-15 15:00:00,6.05,6.05,6.02,6.03,79600.0,6.05,6.05,6.02,6.03,79600.0
2007-02-15 15:30:00,6.03,6.05,6.0,6.01,185600.0,6.03,6.05,6.0,6.01,185600.0
2007-02-16 09:30:00,6.01,6.04,5.98,6.0,138000.0,6.01,6.04,5.98,6.0,138000.0
2007-02-16 10:00:00,6.02,6.04,5.98,6.03,155200.0,6.02,6.04,5.98,6.03,155200.0
2007-02-16 10:30:00,6.03,6.05,6.02,6.04,170000.0,6.03,6.05,6.02,6.04,170000.0
2007-02-16 11:00:00,6.03,6.06,6.03,6.06,129200.0,6.03,6.06,6.03,6.06,129200.0
2007-02-16 11:30:00,6.06,6.08,6.04,6.07,53200.0,6.06,6.08,6.04,6.07,53200.0
2007-02-16 12:00:00,6.08,6.09,6.06,6.06,73200.0,6.08,6.09,6.06,6.06,73200.0
2007-02-16 12:30:00,6.06,6.06,6.03,6.04,86400.0,6.06,6.06,6.03,6.04,86400.0
2007-02-16 13:00:00,6.05,6.05,6.0,6.01,75200.0,6.05,6.05,6.0,6.01,75200.0
2007-02-16 13:30:00,6.01,6.03,6.01,6.03,81200.0,6.01,6.03,6.01,6.03,81200.0
2007-02-16 14:00:00,6.03,6.04,6.03,6.04,81200.0,6.03,6.04,6.03,6.04,81200.0
2007-02-16 14:30:00,6.04,6.04,6.02,6.04,74400.0,6.04,6.04,6.02,6.04,74400.0
2007-02-16 15:00:00,6.03,6.03,5.99,6.0,115600.0,6.03,6.03,5.99,6.0,115600.0
2007-02-16 15:30:00,6.0,6.02,5.99,6.02,202800.0,6.0,6.02,5.99,6.02,202800.0
2007-02-20 09:30:00,5.99,6.01,5.93,5.99,92400.0,5.99,6.01,5.93,5.99,92400.0
2007-02-20 10:00:00,6.0,6.04,5.97,6.03,96400.0,6.0,6.04,5.97,6.03,96400.0
2007-02-20 10:30:00,6.03,6.1,6.02,6.1,61200.0,6.03,6.1,6.02,6.1,61200.0
2007-02-20 11:00:00,6.1,6.13,6.08,6.11,109600.0,6.1,6.13,6.08,6.11,109600.0
2007-02-20 11:30:00,6.12,6.18,6.12,6.16,108400.0,6.12,6.18,6.12,6.16,108400.0
2007-02-20 12:00:00,6.16,6.18,6.14,6.18,80800.0,6.16,6.18,6.14,6.18,80800.0
2007-02-20 12:30:00,6.18,6.2,6.15,6.15,82400.0,6.18,6.2,6.15,6.15,82400.0
2007-02-20 13:00:00,6.14,6.14,6.1,6.14,96000.0,6.14,6.14,6.1,6.14,96000.0
2007-02-20 13:30:00,6.14,6.16,6.13,6.14,88800.0,6.14,6.16,6.13,6.14,88800.0
2007-02-20 14:00:00,6.13,6.18,6.12,6.18,74800.0,6.13,6.18,6.12,6.18,74800.0
2007-02-20 14:30:00,6.18,6.22,6.18,6.21,108800.0,6.18,6.22,6.18,6.21,108800.0
2007-02-20 15:00:00,6.21,6.21,6.14,6.17,182000.0,6.21,6.21,6.14,6.17,182000.0
2007-02-20 15:30:00,6.17,6.19,6.16,6.18,190000.0,6.17,6.19,6.16,6.18,190000.0
2007-02-21 09:30:00,6.18,6.24,6.16,6.22,107200.0,6.18,6.24,6.16,6.22,107200.0
2007-02-21 10:00:00,6.21,6.25,6.19,6.2,143600.0,6.21,6.25,6.19,6.2,143600.0
2007-02-21 10:30:00,6.2,6.2,6.11,6.13,126800.0,6.2,6.2,6.11,6.13,126800.0
2007-02-21 11:00:00,6.13,6.13,6.1,6.12,82800.0,6.13,6.13,6.1,6.12,82800.0
2007-02-21 11:30:00,6.11,6.14,6.08,6.08,154000.0,6.11,6.14,6.08,6.08,154000.0
2007-02-21 12:00:00,6.08,6.14,6.08,6.14,72000.0,6.08,6.14,6.08,6.14,72000.0
2007-02-21 12:30:00,6.14,6.17,6.13,6.17,57600.0,6.14,6.17,6.13,6.17,57600.0
2007-02-21 13:00:00,6.17,6.17,6.12,6.13,81200.0,6.17,6.17,6.12,6.13,81200.0
2007-02-21 13:30:00,6.12,6.13,6.12,6.13,60400.0,6.12,6.13,6.12,6.13,60400.0
2007-02-21 14:00:00,6.13,6.19,6.12,6.17,144400.0,6.13,6.19,6.12,6.17,144400.0
2007-02-21 14:30:00,6.18,6.18,6.13,6.16,91600.0,6.18,6.18,6.13,6.16,91600.0
2007-02-21 15:00:00,6.16,6.16,6.14,6.16,87200.0,6.16,6.16,6.14,6.16,87200.0
2007-02-21 15:30:00,6.16,6.18,6.16,6.16,186000.0,6.16,6.18,6.16,6.16,186000.0
2007-02-22 09:30:00,6.16,6.21,6.12,6.21,58400.0,6.16,6.21,6.12,6.21,58400.0
2007-02-22 10:00:00,6.21,6.22,6.15,6.18,82800.0,6.21,6.22,6.15,6.18,82800.0
2007-02-22 10:30:00,6.18,6.19,6.16,6.18,46800.0,6.18,6.19,6.16,6.18,46800.0
2007-02-22 11:00:00,6.18,6.18,6.13,6.13,93600.0,6.18,6.18,6.13,6.13,93600.0
2007-02-22 11:30:00,6.14,6.19,6.13,6.19,34400.0,6.14,6.19,6.13,6.19,34400.0
2007-02-22 12:00:00,6.19,6.2,6.16,6.17,39200.0,6.19,6.2,6.16,6.17,39200.0
2007-02-22 12:30:00,6.18,6.2,6.17,6.18,58400.0,6.18,6.2,6.17,6.18,58400.0
2007-02-22 13:00:00,6.18,6.18,6.16,6.17,45200.0,6.18,6.18,6.16,6.17,45200.0
2007-02-22 13:30:00,6.17,6.18,6.16,6.16,54800.0,6.17,6.18,6.16,6.16,54800.0
2007-02-22 14:00:00,6.16,6.17,6.15,6.15,24400.0,6.16,6.17,6.15,6.15,24400.0
2007-02-22 14:30:00,6.15,6.15,6.13,6.14,61200.0,6.15,6.15,6.13,6.14,61200.0
2007-02-22 15:00:00,6.13,6.2,6.13,6.2,96800.0,6.13,6.2,6.13,6.2,96800.0
2007-02-22 15:30:00,6.2,6.21,6.19,6.19,150400.0,6.2,6.21,6.19,6.19,150400.0
2007-02-23 09:30:00,6.2,6.2,6.1,6.11,51600.0,6.2,6.2,6.1,6.11,51600.0
2007-02-23 10:00:00,6.1,6.12,6.06,6.07,66400.0,6.1,6.12,6.06,6.07,66400.0
2007-02-23 10:30:00,6.06,6.09,6.05,6.08,66800.0,6.06,6.09,6.05,6.08,66800.0
2007-02-23 11:00:00,6.09,6.11,6.07,6.09,40800.0,6.09,6.11,6.07,6.09,40800.0
2007-02-23 11:30:00,6.09,6.17,6.08,6.17,53600.0,6.09,6.17,6.08,6.17,53600.0
2007-02-23 12:00:00,6.17,6.17,6.12,6.13,100400.0,6.17,6.17,6.12,6.13,100400.0
2007-02-23 12:30:00,6.13,6.13,6.09,6.11,60800.0,6.13,6.13,6.09,6.11,60800.0
2007-02-23 13:00:00,6.11,6.17,6.11,6.16,47200.0,6.11,6.17,6.11,6.16,47200.0
2007-02-23 13:30:00,6.16,6.17,6.12,6.12,30800.0,6.16,6.17,6.12,6.12,30800.0
2007-02-23 14:00:00,6.12,6.13,6.1,6.11,50400.0,6.12,6.13,6.1,6.11,50400.0
2007-02-23 14:30:00,6.12,6.13,6.11,6.12,35600.0,6.12,6.13,6.11,6.12,35600.0
2007-02-23 15:00:00,6.12,6.14,6.11,6.12,28000.0,6.12,6.14,6.11,6.12,28000.0
2007-02-23 15:30:00,6.12,6.12,6.08,6.09,100400.0,6.12,6.12,6.08,6.09,100400.0
2007-02-26 09:30:00,6.09,6.09,5.98,6.02,115600.0,6.09,6.09,5.98,6.02,115600.0
2007-02-26 10:00:00,6.0,6.04,5.99,6.0,88000.0,6.0,6.04,5.99,6.0,88000.0
2007-02-26 10:30:00,5.99,6.03,5.99,6.03,53600.0,5.99,6.03,5.99,6.03,53600.0
2007-02-26 11:00:00,6.03,6.03,6.0,6.0,71200.0,6.03,6.03,6.0,6.0,71200.0
2007-02-26 11:30:00,6.0,6.04,6.0,6.02,72000.0,6.0,6.04,6.0,6.02,72000.0
2007-02-26 12:00:00,6.01,6.02,5.99,6.01,94800.0,6.01,6.02,5.99,6.01,94800.0
2007-02-26 12:30:00,6.01,6.02,5.99,6.0,76000.0,6.01,6.02,5.99,6.0,76000.0
2007-02-26 13:00:00,6.0,6.04,6.0,6.02,52000.0,6.0,6.04,6.0,6.02,52000.0
2007-02-26 13:30:00,6.02,6.04,6.01,6.02,50400.0,6.02,6.04,6.01,6.02,50400.0
2007-02-26 14:00:00,6.02,6.06,6.01,6.05,77200.0,6.02,6.06,6.01,6.05,77200.0
2007-02-26 14:30:00,6.05,6.09,6.02,6.02,111200.0,6.05,6.09,6.02,6.02,111200.0
2007-02-26 15:00:00,6.02,6.06,6.01,6.05,115200.0,6.02,6.06,6.01,6.05,115200.0
2007-02-26 15:30:00,6.05,6.07,6.03,6.05,134000.0,6.05,6.07,6.03,6.05,134000.0
2007-02-27 09:30:00,6.0,6.0,5.89,5.95,131200.0,6.0,6.0,5.89,5.95,131200.0
2007-02-27 10:00:00,5.95,6.02,5.95,6.02,104400.0,5.95,6.02,5.95,6.02,104400.0
2007-02-27 10:30:00,6.02,6.03,5.98,5.99,68800.0,6.02,6.03,5.98,5.99,68800.0
2007-02-27 11:00:00,5.99,6.01,5.97,6.0,104000.0,5.99,6.01,5.97,6.0,104000.0
2007-02-27 11:30:00,5.99,6.03,5.99,6.0,50000.0,5.99,6.03,5.99,6.0,50000.0
2007-02-27 12:00:00,6.0,6.01,5.97,6.0,56400.0,6.0,6.01,5.97,6.0,56400.0
2007-02-27 12:30:00,6.0,6.02,5.99,6.01,42800.0,6.0,6.02,5.99,6.01,42800.0
2007-02-27 13:00:00,6.0,6.01,5.96,5.96,78000.0,6.0,6.01,5.96,5.96,78000.0
2007-02-27 13:30:00,5.96,6.03,5.96,6.02,223600.0,5.96,6.03,5.96,6.02,223600.0
2007-02-27 14:00:00,6.01,6.02,5.95,6.0,256800.0,6.01,6.02,5.95,6.0,256800.0
2007-02-27 14:30:00,6.0,6.03,5.99,5.99,276800.0,6.0,6.03,5.99,5.99,276800.0
2007-02-27 15:00:00,5.97,6.03,5.96,6.0,294800.0,5.97,6.03,5.96,6.0,294800.0
2007-02-27 15:30:00,6.0,6.01,5.95,5.99,127200.0,6.0,6.01,5.95,5.99,127200.0
2007-02-28 09:30:00,5.95,6.17,5.95,6.13,281600.0,5.95,6.17,5.95,6.13,281600.0
2007-02-28 10:00:00,6.13,6.18,6.05,6.12,349200.0,6.13,6.18,6.05,6.12,349200.0
2007-02-28 10:30:00,6.13,6.18,6.06,6.14,318000.0,6.13,6.18,6.06,6.14,318000.0
2007-02-28 11:00:00,6.14,6.14,6.09,6.13,82400.0,6.14,6.14,6.09,6.13,82400.0
2007-02-28 11:30:00,6.13,6.14,6.05,6.09,206800.0,6.13,6.14,6.05,6.09,206800.0
2007-02-28 12:00:00,6.06,6.08,6.03,6.05,82000.0,6.06,6.08,6.03,6.05,82000.0
2007-02-28 12:30:00,6.05,6.06,6.04,6.05,41200.0,6.05,6.06,6.04,6.05,41200.0
2007-02-28 13:00:00,6.05,6.07,6.03,6.06,43200.0,6.05,6.07,6.03,6.06,43200.0
2007-02-28 13:30:00,6.07,6.09,6.06,6.07,52800.0,6.07,6.09,6.06,6.07,52800.0
2007-02-28 14:00:00,6.07,6.08,6.02,6.05,182000.0,6.07,6.08,6.02,6.05,182000.0
2007-02-28 14:30:00,6.05,6.09,6.05,6.08,138400.0,6.05,6.09,6.05,6.08,138400.0
2007-02-28 15:00:00,6.08,6.13,6.07,6.07,216800.0,6.08,6.13,6.07,6.07,216800.0
2007-02-28 15:30:00,6.07,6.13,6.02,6.02,453600.0,6.07,6.13,6.02,6.02,453600.0
2007-03-01 09:30:00,5.94,6.05,5.83,6.02,228800.0,5.94,6.05,5.83,6.02,228800.0
2007-03-01 10:00:00,6.01,6.07,5.95,6.06,218400.0,6.01,6.07,5.95,6.06,218400.0
2007-03-01 10:30:00,6.06,6.17,6.01,6.1,203200.0,6.06,6.17,6.01,6.1,203200.0
2007-03-01 11:00:00,6.15,6.25,6.1,6.16,424400.0,6.15,6.25,6.1,6.16,424400.0
2007-03-01 11:30:00,6.23,6.25,6.17,6.22,140000.0,6.23,6.25,6.17,6.22,140000.0
2007-03-01 12:00:00,6.23,6.23,6.2,6.21,123600.0,6.23,6.23,6.2,6.21,123600.0
2007-03-01 12:30:00,6.21,6.23,6.2,6.21,30800.0,6.21,6.23,6.2,6.21,30800.0
2007-03-01 13:00:00,6.21,6.21,6.2,6.2,38000.0,6.21,6.21,6.2,6.2,38000.0
2007-03-01 13:30:00,6.2,6.21,6.16,6.21,90400.0,6.2,6.21,6.16,6.21,90400.0
2007-03-01 14:00:00,6.22,6.25,6.15,6.15,129200.0,6.22,6.25,6.15,6.15,129200.0
2007-03-01 14:30:00,6.15,6.19,6.14,6.18,70800.0,6.15,6.19,6.14,6.18,70800.0
2007-03-01 15:00:00,6.17,6.18,6.11,6.12,109600.0,6.17,6.18,6.11,6.12,109600.0
2007-03-01 15:30:00,6.12,6.19,6.12,6.15,161600.0,6.12,6.19,6.12,6.15,161600.0
2007-03-02 09:30:00,6.13,6.13,6.05,6.06,169200.0,6.13,6.13,6.05,6.06,169200.0
2007-03-02 10:00:00,6.06,6.11,6.05,6.08,126400.0,6.06,6.11,6.05,6.08,126400.0
2007-03-02 10:30:00,6.07,6.09,6.06,6.08,60800.0,6.07,6.09,6.06,6.08,60800.0
2007-03-02 11:00:00,6.08,6.1,6.05,6.08,77200.0,6.08,6.1,6.05,6.08,77200.0
2007-03-02 11:30:00,6.07,6.13,6.07,6.1,81600.0,6.07,6.13,6.07,6.1,81600.0
2007-03-02 12:00:00,6.11,6.11,5.98,6.02,151200.0,6.11,6.11,5.98,6.02,151200.0
2007-03-02 12:30:00,6.02,6.06,6.0,6.06,70000.0,6.02,6.06,6.0,6.06,70000.0
2007-03-02 13:00:00,6.07,6.07,6.0,6.0,74800.0,6.07,6.07,6.0,6.0,74800.0
2007-03-02 13:30:00,5.99,6.01,5.96,5.96,65600.0,5.99,6.01,5.96,5.96,65600.0
2007-03-02 14:00:00,5.97,5.99,5.92,5.95,62400.0,5.97,5.99,5.92,5.95,62400.0
2007-03-02 14:30:00,5.95,6.02,5.95,5.97,109200.0,5.95,6.02,5.95,5.97,109200.0
2007-03-02 15:00:00,5.97,6.05,5.97,6.03,144400.0,5.97,6.05,5.97,6.03,144400.0
2007-03-02 15:30:00,6.03,6.04,5.95,5.96,310000.0,6.03,6.04,5.95,5.96,310000.0
2007-03-05 09:30:00,5.91,5.99,5.88,5.99,70800.0,5.91,5.99,5.88,5.99,70800.0
2007-03-05 10:00:00,5.96,6.09,5.95,6.04,123200.0,5.96,6.09,5.95,6.04,123200.0
2007-03-05 10:30:00,6.04,6.06,6.0,6.04,68400.0,6.04,6.06,6.0,6.04,68400.0
2007-03-05 11:00:00,6.03,6.07,6.03,6.05,49600.0,6.03,6.07,6.03,6.05,49600.0
2007-03-05 11:30:00,6.05,6.06,6.02,6.02,50400.0,6.05,6.06,6.02,6.02,50400.0
2007-03-05 12:00:00,6.02,6.03,5.98,6.01,149600.0,6.02,6.03,5.98,6.01,149600.0
2007-03-05 12:30:00,6.01,6.02,5.97,5.98,58000.0,6.01,6.02,5.97,5.98,58000.0
2007-03-05 13:00:00,5.98,5.99,5.94,5.94,72800.0,5.98,5.99,5.94,5.94,72800.0
2007-03-05 13:30:00,5.95,5.99,5.95,5.97,37200.0,5.95,5.99,5.95,5.97,37200.0
2007-03-05 14:00:00,5.97,5.98,5.92,5.93,69600.0,5.97,5.98,5.92,5.93,69600.0
2007-03-05 14:30:00,5.93,6.02,5.92,6.01,137200.0,5.93,6.02,5.92,6.01,137200.0
2007-03-05 15:00:00,6.01,6.01,5.96,5.99,100000.0,6.01,6.01,5.96,5.99,100000.0
2007-03-05 15:30:00,5.99,5.99,5.92,5.93,154400.0,5.99,5.99,5.92,5.93,154400.0
2007-03-06 09:30:00,5.97,6.03,5.95,5.98,80400.0,5.97,6.03,5.95,5.98,80400.0
2007-03-06 10:00:00,5.99,6.03,5.97,5.98,84800.0,5.99,6.03,5.97,5.98,84800.0
2007-03-06 10:30:00,5.98,6.0,5.91,5.92,108000.0,5.98,6.0,5.91,5.92,108000.0
2007-03-06 11:00:00,5.92,5.95,5.92,5.94,68000.0,5.92,5.95,5.92,5.94,68000.0
2007-03-06 11:30:00,5.94,5.97,5.93,5.97,88800.0,5.94,5.97,5.93,5.97,88800.0
2007-03-06 12:00:00,5.97,5.97,5.93,5.93,38000.0,5.97,5.97,5.93,5.93,38000.0
2007-03-06 12:30:00,5.94,5.96,5.93,5.96,44800.0,5.94,5.96,5.93,5.96,44800.0
2007-03-06 13:00:00,5.96,5.98,5.95,5.96,50400.0,5.96,5.98,5.95,5.96,50400.0
2007-03-06 13:30:00,5.96,6.0,5.96,5.98,72000.0,5.96,6.0,5.96,5.98,72000.0
2007-03-06 14:00:00,5.98,6.01,5.97,5.99,76400.0,5.98,6.01,5.97,5.99,76400.0
2007-03-06 14:30:00,6.0,6.02,5.99,6.01,78400.0,6.0,6.02,5.99,6.01,78400.0
2007-03-06 15:00:00,6.0,6.02,5.99,6.01,166000.0,6.0,6.02,5.99,6.01,166000.0
2007-03-06 15:30:00,6.01,6.01,5.98,6.0,172800.0,6.01,6.01,5.98,6.0,172800.0
2007-03-07 09:30:00,5.98,6.0,5.92,5.93,65600.0,5.98,6.0,5.92,5.93,65600.0
2007-03-07 10:00:00,5.92,5.93,5.89,5.91,118000.0,5.92,5.93,5.89,5.91,118000.0
2007-03-07 10:30:00,5.9,5.91,5.88,5.89,89200.0,5.9,5.91,5.88,5.89,89200.0
2007-03-07 11:00:00,5.89,5.89,5.84,5.87,149200.0,5.89,5.89,5.84,5.87,149200.0
2007-03-07 11:30:00,5.87,5.88,5.84,5.87,113200.0,5.87,5.88,5.84,5.87,113200.0
2007-03-07 12:00:00,5.87,5.89,5.87,5.89,76800.0,5.87,5.89,5.87,5.89,76800.0
2007-03-07 12:30:00,5.89,5.95,5.89,5.93,52800.0,5.89,5.95,5.89,5.93,52800.0
2007-03-07 13:00:00,5.93,5.97,5.93,5.94,64000.0,5.93,5.97,5.93,5.94,64000.0
2007-03-07 13:30:00,5.94,5.94,5.92,5.92,54000.0,5.94,5.94,5.92,5.92,54000.0
2007-03-07 14:00:00,5.92,5.96,5.88,5.96,77200.0,5.92,5.96,5.88,5.96,77200.0
2007-03-07 14:30:00,5.95,6.0,5.95,5.97,67200.0,5.95,6.0,5.95,5.97,67200.0
2007-03-07 15:00:00,5.97,5.99,5.96,5.97,81600.0,5.97,5.99,5.96,5.97,81600.0
2007-03-07 15:30:00,5.96,5.96,5.88,5.88,190400.0,5.96,5.96,5.88,5.88,190400.0
2007-03-08 09:30:00,5.91,5.94,5.88,5.89,162000.0,5.91,5.94,5.88,5.89,162000.0
2007-03-08 10:00:00,5.89,5.91,5.88,5.91,153600.0,5.89,5.91,5.88,5.91,153600.0
2007-03-08 10:30:00,5.91,5.93,5.9,5.93,150000.0,5.91,5.93,5.9,5.93,150000.0
2007-03-08 11:00:00,5.93,5.93,5.89,5.89,174400.0,5.93,5.93,5.89,5.89,174400.0
2007-03-08 11:30:00,5.89,5.9,5.8,5.8,364800.0,5.89,5.9,5.8,5.8,364800.0
2007-03-08 12:00:00,5.8,5.8,5.72,5.75,521600.0,5.8,5.8,5.72,5.75,521600.0
2007-03-08 12:30:00,5.75,5.76,5.73,5.75,105600.0,5.75,5.76,5.73,5.75,105600.0
2007-03-08 13:00:00,5.75,5.78,5.74,5.75,354800.0,5.75,5.78,5.74,5.75,354800.0
2007-03-08 13:30:00,5.75,5.76,5.74,5.75,176800.0,5.75,5.76,5.74,5.75,176800.0
2007-03-08 14:00:00,5.75,5.75,5.7,5.7,253200.0,5.75,5.75,5.7,5.7,253200.0
2007-03-08 14:30:00,5.71,5.72,5.69,5.7,314000.0,5.71,5.72,5.69,5.7,314000.0
2007-03-08 15:00:00,5.7,5.72,5.68,5.71,322400.0,5.7,5.72,5.68,5.71,322400.0
2007-03-08 15:30:00,5.72,5.74,5.69,5.7,412000.0,5.72,5.74,5.69,5.7,412000.0
2007-03-09 09:30:00,5.75,5.78,5.7,5.74,224000.0,5.75,5.78,5.7,5.74,224000.0
2007-03-09 10:00:00,5.74,5.76,5.7,5.74,178800.0,5.74,5.76,5.7,5.74,178800.0
2007-03-09 10:30:00,5.74,5.75,5.71,5.72,304400.0,5.74,5.75,5.71,5.72,304400.0
2007-03-09 11:00:00,5.72,5.72,5.71,5.72,385600.0,5.72,5.72,5.71,5.72,385600.0
2007-03-09 11:30:00,5.72,5.72,5.71,5.71,228000.0,5.72,5.72,5.71,5.71,228000.0
2007-03-09 12:00:00,5.71,5.77,5.71,5.77,97600.0,5.71,5.77,5.71,5.77,97600.0
2007-03-09 12:30:00,5.77,5.79,5.76,5.76,87200.0,5.77,5.79,5.76,5.76,87200.0
2007-03-09 13:00:00,5.76,5.76,5.72,5.73,269200.0,5.76,5.76,5.72,5.73,269200.0
2007-03-09 13:30:00,5.73,5.75,5.71,5.71,124000.0,5.73,5.75,5.71,5.71,124000.0
2007-03-09 14:00:00,5.7,5.73,5.69,5.71,268400.0,5.7,5.73,5.69,5.71,268400.0
2007-03-09 14:30:00,5.71,5.73,5.7,5.71,201600.0,5.71,5.73,5.7,5.71,201600.0
2007-03-09 15:00:00,5.71,5.71,5.69,5.7,360000.0,5.71,5.71,5.69,5.7,360000.0
2007-03-09 15:30:00,5.7,5.7,5.66,5.69,568400.0,5.7,5.7,5.66,5.69,568400.0
2007-03-12 09:30:00,5.76,5.87,5.71,5.74,230400.0,5.76,5.87,5.71,5.74,230400.0
2007-03-12 10:00:00,5.74,5.76,5.74,5.75,213600.0,5.74,5.76,5.74,5.75,213600.0
2007-03-12 10:30:00,5.75,5.76,5.75,5.75,149600.0,5.75,5.76,5.75,5.75,149600.0
2007-03-12 11:00:00,5.75,5.75,5.75,5.75,128400.0,5.75,5.75,5.75,5.75,128400.0
2007-03-12 11:30:00,5.75,5.78,5.75,5.76,107200.0,5.75,5.78,5.75,5.76,107200.0
2007-03-12 12:00:00,5.76,5.77,5.75,5.75,126000.0,5.76,5.77,5.75,5.75,126000.0
2007-03-12 12:30:00,5.75,5.79,5.75,5.78,152000.0,5.75,5.79,5.75,5.78,152000.0
2007-03-12 13:00:00,5.78,5.79,5.77,5.79,485200.0,5.78,5.79,5.77,5.79,485200.0
2007-03-12 13:30:00,5.78,5.82,5.78,5.82,527200.0,5.78,5.82,5.78,5.82,527200.0
2007-03-12 14:00:00,5.82,5.84,5.81,5.83,186800.0,5.82,5.84,5.81,5.83,186800.0
2007-03-12 14:30:00,5.83,5.84,5.82,5.82,203600.0,5.83,5.84,5.82,5.82,203600.0
2007-03-12 15:00:00,5.83,5.87,5.82,5.82,216400.0,5.83,5.87,5.82,5.82,216400.0
2007-03-12 15:30:00,5.83,5.88,5.82,5.85,821200.0,5.83,5.88,5.82,5.85,821200.0
2007-03-13 09:30:00,5.81,5.85,5.8,5.82,98800.0,5.81,5.85,5.8,5.82,98800.0
2007-03-13 10:00:00,5.81,5.81,5.78,5.79,83600.0,5.81,5.81,5.78,5.79,83600.0
2007-03-13 10:30:00,5.79,5.8,5.78,5.8,92800.0,5.79,5.8,5.78,5.8,92800.0
2007-03-13 11:00:00,5.8,5.81,5.77,5.78,142400.0,5.8,5.81,5.77,5.78,142400.0
2007-03-13 11:30:00,5.78,5.82,5.78,5.82,461200.0,5.78,5.82,5.78,5.82,461200.0
2007-03-13 12:00:00,5.82,5.86,5.78,5.78,150800.0,5.82,5.86,5.78,5.78,150800.0
2007-03-13 12:30:00,5.79,5.82,5.77,5.8,125200.0,5.79,5.82,5.77,5.8,125200.0
2007-03-13 13:00:00,5.81,5.82,5.79,5.8,98400.0,5.81,5.82,5.79,5.8,98400.0
2007-03-13 13:30:00,5.79,5.79,5.76,5.78,370800.0,5.79,5.79,5.76,5.78,370800.0
2007-03-13 14:00:00,5.78,5.8,5.74,5.76,194800.0,5.78,5.8,5.74,5.76,194800.0
2007-03-13 14:30:00,5.76,5.76,5.72,5.73,179200.0,5.76,5.76,5.72,5.73,179200.0
2007-03-13 15:00:00,5.73,5.76,5.7,5.76,178800.0,5.73,5.76,5.7,5.76,178800.0
2007-03-13 15:30:00,5.76,5.76,5.71,5.71,248800.0,5.76,5.76,5.71,5.71,248800.0
2007-03-14 09:30:00,5.58,5.68,5.57,5.59,433600.0,5.58,5.68,5.57,5.59,433600.0
2007-03-14 10:00:00,5.59,5.59,5.52,5.54,327200.0,5.59,5.59,5.52,5.54,327200.0
2007-03-14 10:30:00,5.54,5.58,5.54,5.58,286000.0,5.54,5.58,5.54,5.58,286000.0
2007-03-14 11:00:00,5.57,5.61,5.57,5.58,341600.0,5.57,5.61,5.57,5.58,341600.0
2007-03-14 11:30:00,5.58,5.58,5.52,5.53,177200.0,5.58,5.58,5.52,5.53,177200.0
2007-03-14 12:00:00,5.53,5.53,5.46,5.49,390000.0,5.53,5.53,5.46,5.49,390000.0
2007-03-14 12:30:00,5.49,5.49,5.41,5.43,264000.0,5.49,5.49,5.41,5.43,264000.0
2007-03-14 13:00:00,5.43,5.5,5.43,5.5,290400.0,5.43,5.5,5.43,5.5,290400.0
2007-03-14 13:30:00,5.5,5.53,5.47,5.47,167600.0,5.5,5.53,5.47,5.47,167600.0
2007-03-14 14:00:00,5.48,5.53,5.47,5.51,276000.0,5.48,5.53,5.47,5.51,276000.0
2007-03-14 14:30:00,5.51,5.52,5.49,5.49,272400.0,5.51,5.52,5.49,5.49,272400.0
2007-03-14 15:00:00,5.49,5.51,5.49,5.5,396000.0,5.49,5.51,5.49,5.5,396000.0
2007-03-14 15:30:00,5.5,5.5,5.48,5.5,500800.0,5.5,5.5,5.48,5.5,500800.0
2007-03-15 09:30:00,5.48,5.51,5.47,5.5,302000.0,5.48,5.51,5.47,5.5,302000.0
2007-03-15 10:00:00,5.5,5.52,5.49,5.51,212400.0,5.5,5.52,5.49,5.51,212400.0
2007-03-15 10:30:00,5.51,5.51,5.5,5.5,141200.0,5.51,5.51,5.5,5.5,141200.0
2007-03-15 11:00:00,5.51,5.52,5.5,5.5,144800.0,5.51,5.52,5.5,5.5,144800.0
2007-03-15 11:30:00,5.5,5.51,5.47,5.5,118000.0,5.5,5.51,5.47,5.5,118000.0
2007-03-15 12:00:00,5.5,5.52,5.5,5.51,117600.0,5.5,5.52,5.5,5.51,117600.0
2007-03-15 12:30:00,5.51,5.51,5.51,5.51,66000.0,5.51,5.51,5.51,5.51,66000.0
2007-03-15 13:00:00,5.51,5.51,5.49,5.5,86400.0,5.51,5.51,5.49,5.5,86400.0
2007-03-15 13:30:00,5.5,5.5,5.48,5.5,127600.0,5.5,5.5,5.48,5.5,127600.0
2007-03-15 14:00:00,5.5,5.5,5.48,5.49,120000.0,5.5,5.5,5.48,5.49,120000.0
2007-03-15 14:30:00,5.48,5.49,5.48,5.48,110000.0,5.48,5.49,5.48,5.48,110000.0
2007-03-15 15:00:00,5.48,5.48,5.47,5.48,296000.0,5.48,5.48,5.47,5.48,296000.0
2007-03-15 15:30:00,5.48,5.5,5.47,5.5,289600.0,5.48,5.5,5.47,5.5,289600.0
2007-03-16 09:30:00,5.5,5.52,5.47,5.5,605600.0,5.5,5.52,5.47,5.5,605600.0
2007-03-16 10:00:00,5.51,5.56,5.49,5.55,245600.0,5.51,5.56,5.49,5.55,245600.0
2007-03-16 10:30:00,5.56,5.57,5.53,5.53,123200.0,5.56,5.57,5.53,5.53,123200.0
2007-03-16 11:00:00,5.52,5.55,5.48,5.49,142400.0,5.52,5.55,5.48,5.49,142400.0
2007-03-16 11:30:00,5.49,5.53,5.47,5.53,124800.0,5.49,5.53,5.47,5.53,124800.0
2007-03-16 12:00:00,5.52,5.55,5.52,5.54,73600.0,5.52,5.55,5.52,5.54,73600.0
2007-03-16 12:30:00,5.54,5.55,5.52,5.52,54000.0,5.54,5.55,5.52,5.52,54000.0
2007-03-16 13:00:00,5.52,5.54,5.52,5.54,64400.0,5.52,5.54,5.52,5.54,64400.0
2007-03-16 13:30:00,5.54,5.55,5.53,5.53,93200.0,5.54,5.55,5.53,5.53,93200.0
2007-03-16 14:00:00,5.53,5.53,5.5,5.5,134400.0,5.53,5.53,5.5,5.5,134400.0
2007-03-16 14:30:00,5.5,5.51,5.48,5.5,120400.0,5.5,5.51,5.48,5.5,120400.0
2007-03-16 15:00:00,5.5,5.51,5.48,5.5,232000.0,5.5,5.51,5.48,5.5,232000.0
2007-03-16 15:30:00,5.5,5.52,5.46,5.48,280800.0,5.5,5.52,5.46,5.48,280800.0
2007-03-19 09:30:00,5.5,5.53,5.43,5.43,288000.0,5.5,5.53,5.43,5.43,288000.0
2007-03-19 10:00:00,5.43,5.52,5.43,5.52,124400.0,5.43,5.52,5.43,5.52,124400.0
2007-03-19 10:30:00,5.53,5.55,5.52,5.55,70000.0,5.53,5.55,5.52,5.55,70000.0
2007-03-19 11:00:00,5.55,5.55,5.5,5.51,177600.0,5.55,5.55,5.5,5.51,177600.0
2007-03-19 11:30:00,5.51,5.53,5.51,5.51,128000.0,5.51,5.53,5.51,5.51,128000.0
2007-03-19 12:00:00,5.51,5.52,5.5,5.5,131600.0,5.51,5.52,5.5,5.5,131600.0
2007-03-19 12:30:00,5.5,5.51,5.49,5.5,111600.0,5.5,5.51,5.49,5.5,111600.0
2007-03-19 13:00:00,5.5,5.52,5.5,5.5,90400.0,5.5,5.52,5.5,5.5,90400.0
2007-03-19 13:30:00,5.51,5.53,5.5,5.53,116800.0,5.51,5.53,5.5,5.53,116800.0
2007-03-19 14:00:00,5.53,5.53,5.5,5.5,204800.0,5.53,5.53,5.5,5.5,204800.0
2007-03-19 14:30:00,5.5,5.51,5.49,5.5,110000.0,5.5,5.51,5.49,5.5,110000.0
2007-03-19 15:00:00,5.5,5.51,5.46,5.46,142400.0,5.5,5.51,5.46,5.46,142400.0
2007-03-19 15:30:00,5.46,5.5,5.46,5.49,466400.0,5.46,5.5,5.46,5.49,466400.0
2007-03-20 09:30:00,5.48,5.5,5.45,5.49,73200.0,5.48,5.5,5.45,5.49,73200.0
2007-03-20 10:00:00,5.48,5.49,5.35,5.48,618800.0,5.48,5.49,5.35,5.48,618800.0
2007-03-20 10:30:00,5.47,5.5,5.46,5.49,73200.0,5.47,5.5,5.46,5.49,73200.0
2007-03-20 11:00:00,5.5,5.5,5.44,5.47,123200.0,5.5,5.5,5.44,5.47,123200.0
2007-03-20 11:30:00,5.47,5.49,5.41,5.49,598800.0,5.47,5.49,5.41,5.49,598800.0
2007-03-20 12:00:00,5.49,5.5,5.46,5.47,144400.0,5.49,5.5,5.46,5.47,144400.0
2007-03-20 12:30:00,5.48,5.48,5.44,5.46,136400.0,5.48,5.48,5.44,5.46,136400.0
2007-03-20 13:00:00,5.46,5.46,5.36,5.42,1061600.0,5.46,5.46,5.36,5.42,1061600.0
2007-03-20 13:30:00,5.42,5.43,5.41,5.41,146000.0,5.42,5.43,5.41,5.41,146000.0
2007-03-20 14:00:00,5.41,5.44,5.41,5.44,177200.0,5.41,5.44,5.41,5.44,177200.0
2007-03-20 14:30:00,5.44,5.45,5.42,5.44,192000.0,5.44,5.45,5.42,5.44,192000.0
2007-03-20 15:00:00,5.44,5.45,5.43,5.45,166400.0,5.44,5.45,5.43,5.45,166400.0
2007-03-20 15:30:00,5.45,5.46,5.41,5.44,381600.0,5.45,5.46,5.41,5.44,381600.0
2007-03-21 09:30:00,5.47,5.56,5.46,5.54,172400.0,5.47,5.56,5.46,5.54,172400.0
2007-03-21 10:00:00,5.55,5.58,5.54,5.55,125200.0,5.55,5.58,5.54,5.55,125200.0
2007-03-21 10:30:00,5.55,5.56,5.53,5.56,108000.0,5.55,5.56,5.53,5.56,108000.0
2007-03-21 11:00:00,5.56,5.62,5.56,5.62,138800.0,5.56,5.62,5.56,5.62,138800.0
2007-03-21 11:30:00,5.62,5.62,5.56,5.58,283600.0,5.62,5.62,5.56,5.58,283600.0
2007-03-21 12:00:00,5.58,5.59,5.56,5.56,100000.0,5.58,5.59,5.56,5.56,100000.0
2007-03-21 12:30:00,5.56,5.59,5.56,5.58,54800.0,5.56,5.59,5.56,5.58,54800.0
2007-03-21 13:00:00,5.58,5.58,5.57,5.58,63600.0,5.58,5.58,5.57,5.58,63600.0
2007-03-21 13:30:00,5.57,5.58,5.57,5.58,85200.0,5.57,5.58,5.57,5.58,85200.0
2007-03-21 14:00:00,5.58,5.59,5.55,5.57,321600.0,5.58,5.59,5.55,5.57,321600.0
2007-03-21 14:30:00,5.57,5.58,5.54,5.56,402800.0,5.57,5.58,5.54,5.56,402800.0
2007-03-21 15:00:00,5.56,5.56,5.55,5.55,253200.0,5.56,5.56,5.55,5.55,253200.0
2007-03-21 15:30:00,5.55,5.59,5.55,5.59,268000.0,5.55,5.59,5.55,5.59,268000.0
2007-03-22 09:30:00,5.6,5.65,5.59,5.63,81200.0,5.6,5.65,5.59,5.63,81200.0
2007-03-22 10:00:00,5.62,5.65,5.6,5.6,104400.0,5.62,5.65,5.6,5.6,104400.0
2007-03-22 10:30:00,5.6,5.61,5.58,5.59,63200.0,5.6,5.61,5.58,5.59,63200.0
2007-03-22 11:00:00,5.58,5.61,5.57,5.6,56800.0,5.58,5.61,5.57,5.6,56800.0
2007-03-22 11:30:00,5.6,5.61,5.57,5.59,46000.0,5.6,5.61,5.57,5.59,46000.0
2007-03-22 12:00:00,5.59,5.62,5.59,5.61,31200.0,5.59,5.62,5.59,5.61,31200.0
2007-03-22 12:30:00,5.61,5.63,5.61,5.63,24400.0,5.61,5.63,5.61,5.63,24400.0
2007-03-22 13:00:00,5.63,5.63,5.62,5.63,27600.0,5.63,5.63,5.62,5.63,27600.0
2007-03-22 13:30:00,5.62,5.62,5.6,5.62,34800.0,5.62,5.62,5.6,5.62,34800.0
2007-03-22 14:00:00,5.63,5.64,5.63,5.63,42000.0,5.63,5.64,5.63,5.63,42000.0
2007-03-22 14:30:00,5.63,5.63,5.61,5.61,86400.0,5.63,5.63,5.61,5.61,86400.0
2007-03-22 15:00:00,5.61,5.63,5.6,5.62,126800.0,5.61,5.63,5.6,5.62,126800.0
2007-03-22 15:30:00,5.62,5.63,5.6,5.61,175200.0,5.62,5.63,5.6,5.61,175200.0
2007-03-23 09:30:00,5.59,5.62,5.58,5.62,88800.0,5.59,5.62,5.58,5.62,88800.0
2007-03-23 10:00:00,5.62,5.63,5.58,5.59,65200.0,5.62,5.63,5.58,5.59,65200.0
2007-03-23 10:30:00,5.59,5.6,5.58,5.59,84400.0,5.59,5.6,5.58,5.59,84400.0
2007-03-23 11:00:00,5.59,5.61,5.58,5.6,53200.0,5.59,5.61,5.58,5.6,53200.0
2007-03-23 11:30:00,5.61,5.62,5.58,5.58,53200.0,5.61,5.62,5.58,5.58,53200.0
2007-03-23 12:00:00,5.58,5.61,5.57,5.58,67200.0,5.58,5.61,5.57,5.58,67200.0
2007-03-23 12:30:00,5.58,5.58,5.54,5.54,126400.0,5.58,5.58,5.54,5.54,126400.0
2007-03-23 13:00:00,5.54,5.57,5.54,5.57,70000.0,5.54,5.57,5.54,5.57,70000.0
2007-03-23 13:30:00,5.57,5.6,5.57,5.59,74000.0,5.57,5.6,5.57,5.59,74000.0
2007-03-23 14:00:00,5.59,5.59,5.58,5.58,92800.0,5.59,5.59,5.58,5.58,92800.0
2007-03-23 14:30:00,5.58,5.58,5.54,5.55,191200.0,5.58,5.58,5.54,5.55,191200.0
2007-03-23 15:00:00,5.55,5.56,5.54,5.55,158800.0,5.55,5.56,5.54,5.55,158800.0
2007-03-23 15:30:00,5.56,5.56,5.53,5.54,287600.0,5.56,5.56,5.53,5.54,287600.0
2007-03-26 09:30:00,5.53,5.58,5.5,5.55,66000.0,5.53,5.58,5.5,5.55,66000.0
2007-03-26 10:00:00,5.55,5.55,5.5,5.5,150000.0,5.55,5.55,5.5,5.5,150000.0
2007-03-26 10:30:00,5.5,5.52,5.5,5.5,162800.0,5.5,5.52,5.5,5.5,162800.0
2007-03-26 11:00:00,5.5,5.51,5.48,5.49,97200.0,5.5,5.51,5.48,5.49,97200.0
2007-03-26 11:30:00,5.49,5.5,5.47,5.47,106800.0,5.49,5.5,5.47,5.47,106800.0
2007-03-26 12:00:00,5.47,5.5,5.46,5.5,81200.0,5.47,5.5,5.46,5.5,81200.0
2007-03-26 12:30:00,5.5,5.5,5.47,5.47,82800.0,5.5,5.5,5.47,5.47,82800.0
2007-03-26 13:00:00,5.47,5.47,5.43,5.46,146800.0,5.47,5.47,5.43,5.46,146800.0
2007-03-26 13:30:00,5.46,5.47,5.43,5.47,106800.0,5.46,5.47,5.43,5.47,106800.0
2007-03-26 14:00:00,5.47,5.49,5.47,5.48,104000.0,5.47,5.49,5.47,5.48,104000.0
2007-03-26 14:30:00,5.48,5.5,5.48,5.49,101600.0,5.48,5.5,5.48,5.49,101600.0
2007-03-26 15:00:00,5.49,5.51,5.47,5.47,187200.0,5.49,5.51,5.47,5.47,187200.0
2007-03-26 15:30:00,5.47,5.49,5.46,5.48,321200.0,5.47,5.49,5.46,5.48,321200.0
2007-03-27 09:30:00,5.45,5.45,5.38,5.43,110800.0,5.45,5.45,5.38,5.43,110800.0
2007-03-27 10:00:00,5.42,5.44,5.41,5.43,98000.0,5.42,5.44,5.41,5.43,98000.0
2007-03-27 10:30:00,5.42,5.43,5.39,5.42,114800.0,5.42,5.43,5.39,5.42,114800.0
2007-03-27 11:00:00,5.42,5.42,5.38,5.38,99600.0,5.42,5.42,5.38,5.38,99600.0
2007-03-27 11:30:00,5.38,5.41,5.36,5.38,131200.0,5.38,5.41,5.36,5.38,131200.0
2007-03-27 12:00:00,5.38,5.41,5.38,5.41,90800.0,5.38,5.41,5.38,5.41,90800.0
2007-03-27 12:30:00,5.41,5.43,5.4,5.4,120800.0,5.41,5.43,5.4,5.4,120800.0
2007-03-27 13:00:00,5.39,5.41,5.39,5.41,85200.0,5.39,5.41,5.39,5.41,85200.0
2007-03-27 13:30:00,5.41,5.42,5.38,5.4,130000.0,5.41,5.42,5.38,5.4,130000.0
2007-03-27 14:00:00,5.39,5.4,5.38,5.39,108400.0,5.39,5.4,5.38,5.39,108400.0
2007-03-27 14:30:00,5.39,5.4,5.37,5.4,104000.0,5.39,5.4,5.37,5.4,104000.0
2007-03-27 15:00:00,5.4,5.4,5.35,5.39,330000.0,5.4,5.4,5.35,5.39,330000.0
2007-03-27 15:30:00,5.39,5.39,5.31,5.32,1268800.0,5.39,5.39,5.31,5.32,1268800.0
2007-03-28 09:30:00,5.31,5.31,5.24,5.25,291600.0,5.31,5.31,5.24,5.25,291600.0
2007-03-28 10:00:00,5.25,5.28,5.24,5.28,284800.0,5.25,5.28,5.24,5.28,284800.0
2007-03-28 10:30:00,5.28,5.28,5.22,5.25,301600.0,5.28,5.28,5.22,5.25,301600.0
2007-03-28 11:00:00,5.25,5.27,5.23,5.25,232400.0,5.25,5.27,5.23,5.25,232400.0
2007-03-28 11:30:00,5.25,5.27,5.24,5.24,206400.0,5.25,5.27,5.24,5.24,206400.0
2007-03-28 12:00:00,5.24,5.28,5.24,5.28,225600.0,5.24,5.28,5.24,5.28,225600.0
2007-03-28 12:30:00,5.28,5.28,5.26,5.26,94000.0,5.28,5.28,5.26,5.26,94000.0
2007-03-28 13:00:00,5.26,5.27,5.25,5.27,97600.0,5.26,5.27,5.25,5.27,97600.0
2007-03-28 13:30:00,5.27,5.28,5.26,5.27,218000.0,5.27,5.28,5.26,5.27,218000.0
2007-03-28 14:00:00,5.27,5.27,5.24,5.27,234400.0,5.27,5.27,5.24,5.27,234400.0
2007-03-28 14:30:00,5.27,5.27,5.24,5.26,218800.0,5.27,5.27,5.24,5.26,218800.0
2007-03-28 15:00:00,5.26,5.27,5.25,5.25,194800.0,5.26,5.27,5.25,5.25,194800.0
2007-03-28 15:30:00,5.25,5.25,5.22,5.25,298000.0,5.25,5.25,5.22,5.25,298000.0
2007-03-29 09:30:00,5.26,5.34,5.21,5.25,245600.0,5.26,5.34,5.21,5.25,245600.0
2007-03-29 10:00:00,5.26,5.26,5.21,5.21,210000.0,5.26,5.26,5.21,5.21,210000.0
2007-03-29 10:30:00,5.22,5.22,5.18,5.22,198800.0,5.22,5.22,5.18,5.22,198800.0
2007-03-29 11:00:00,5.22,5.23,5.21,5.23,172400.0,5.22,5.23,5.21,5.23,172400.0
2007-03-29 11:30:00,5.23,5.23,5.18,5.18,142400.0,5.23,5.23,5.18,5.18,142400.0
2007-03-29 12:00:00,5.18,5.2,5.17,5.19,93600.0,5.18,5.2,5.17,5.19,93600.0
2007-03-29 12:30:00,5.18,5.19,5.18,5.18,117200.0,5.18,5.19,5.18,5.18,117200.0
2007-03-29 13:00:00,5.18,5.22,5.18,5.19,144000.0,5.18,5.22,5.18,5.19,144000.0
2007-03-29 13:30:00,5.19,5.2,5.17,5.18,134400.0,5.19,5.2,5.17,5.18,134400.0
2007-03-29 14:00:00,5.18,5.22,5.17,5.21,235600.0,5.18,5.22,5.17,5.21,235600.0
2007-03-29 14:30:00,5.21,5.21,5.18,5.19,301600.0,5.21,5.21,5.18,5.19,301600.0
2007-03-29 15:00:00,5.19,5.22,5.18,5.2,246000.0,5.19,5.22,5.18,5.2,246000.0
2007-03-29 15:30:00,5.21,5.24,5.21,5.22,321600.0,5.21,5.24,5.21,5.22,321600.0
2007-03-30 09:30:00,5.22,5.28,5.22,5.27,118800.0,5.22,5.28,5.22,5.27,118800.0
2007-03-30 10:00:00,5.27,5.28,5.26,5.27,100800.0,5.27,5.28,5.26,5.27,100800.0
2007-03-30 10:30:00,5.28,5.28,5.25,5.26,91200.0,5.28,5.28,5.25,5.26,91200.0
2007-03-30 11:00:00,5.26,5.27,5.24,5.24,96000.0,5.26,5.27,5.24,5.24,96000.0
2007-03-30 11:30:00,5.23,5.26,5.22,5.25,134400.0,5.23,5.26,5.22,5.25,134400.0
2007-03-30 12:00:00,5.24,5.25,5.23,5.24,58000.0,5.24,5.25,5.23,5.24,58000.0
2007-03-30 12:30:00,5.24,5.26,5.23,5.24,57200.0,5.24,5.26,5.23,5.24,57200.0
2007-03-30 13:00:00,5.24,5.26,5.24,5.26,52800.0,5.24,5.26,5.24,5.26,52800.0
2007-03-30 13:30:00,5.26,5.26,5.24,5.26,86800.0,5.26,5.26,5.24,5.26,86800.0
2007-03-30 14:00:00,5.26,5.26,5.25,5.26,264800.0,5.26,5.26,5.25,5.26,264800.0
2007-03-30 14:30:00,5.26,5.26,5.25,5.26,217600.0,5.26,5.26,5.25,5.26,217600.0
2007-03-30 15:00:00,5.26,5.26,5.24,5.26,90000.0,5.26,5.26,5.24,5.26,90000.0
2007-03-30 15:30:00,5.25,5.26,5.23,5.25,228800.0,5.25,5.26,5.23,5.25,228800.0
2007-04-02 09:30:00,5.25,5.28,5.2,5.25,447600.0,5.25,5.28,5.2,5.25,447600.0
2007-04-02 10:00:00,5.25,5.27,5.23,5.26,143200.0,5.25,5.27,5.23,5.26,143200.0
2007-04-02 10:30:00,5.26,5.27,5.25,5.26,156400.0,5.26,5.27,5.25,5.26,156400.0
2007-04-02 11:00:00,5.26,5.27,5.25,5.25,176000.0,5.26,5.27,5.25,5.25,176000.0
2007-04-02 11:30:00,5.25,5.27,5.25,5.27,110800.0,5.25,5.27,5.25,5.27,110800.0
2007-04-02 12:00:00,5.27,5.3,5.27,5.3,111600.0,5.27,5.3,5.27,5.3,111600.0
2007-04-02 12:30:00,5.3,5.32,5.29,5.31,117200.0,5.3,5.32,5.29,5.31,117200.0
2007-04-02 13:00:00,5.31,5.34,5.31,5.33,119200.0,5.31,5.34,5.31,5.33,119200.0
2007-04-02 13:30:00,5.33,5.35,5.33,5.33,99200.0,5.33,5.35,5.33,5.33,99200.0
2007-04-02 14:00:00,5.32,5.34,5.31,5.34,192000.0,5.32,5.34,5.31,5.34,192000.0
2007-04-02 14:30:00,5.34,5.35,5.33,5.35,321600.0,5.34,5.35,5.33,5.35,321600.0
2007-04-02 15:00:00,5.35,5.38,5.34,5.36,396800.0,5.35,5.38,5.34,5.36,396800.0
2007-04-02 15:30:00,5.36,5.37,5.35,5.35,405200.0,5.36,5.37,5.35,5.35,405200.0
2007-04-03 09:30:00,5.39,5.5,5.36,5.48,317600.0,5.39,5.5,5.36,5.48,317600.0
2007-04-03 10:00:00,5.48,5.53,5.48,5.52,268400.0,5.48,5.53,5.48,5.52,268400.0
2007-04-03 10:30:00,5.52,5.55,5.51,5.55,232400.0,5.52,5.55,5.51,5.55,232400.0
2007-04-03 11:00:00,5.54,5.54,5.52,5.53,113600.0,5.54,5.54,5.52,5.53,113600.0
2007-04-03 11:30:00,5.54,5.54,5.53,5.53,100000.0,5.54,5.54,5.53,5.53,100000.0
2007-04-03 12:00:00,5.53,5.53,5.51,5.52,124400.0,5.53,5.53,5.51,5.52,124400.0
2007-04-03 12:30:00,5.52,5.55,5.52,5.54,472000.0,5.52,5.55,5.52,5.54,472000.0
2007-04-03 13:00:00,5.54,5.57,5.54,5.55,402000.0,5.54,5.57,5.54,5.55,402000.0
2007-04-03 13:30:00,5.55,5.58,5.55,5.57,218800.0,5.55,5.58,5.55,5.57,218800.0
2007-04-03 14:00:00,5.57,5.58,5.57,5.58,184000.0,5.57,5.58,5.57,5.58,184000.0
2007-04-03 14:30:00,5.58,5.62,5.58,5.61,376400.0,5.58,5.62,5.58,5.61,376400.0
2007-04-03 15:00:00,5.61,5.64,5.54,5.56,636000.0,5.61,5.64,5.54,5.56,636000.0
2007-04-03 15:30:00,5.56,5.56,5.53,5.54,348400.0,5.56,5.56,5.53,5.54,348400.0
2007-04-04 09:30:00,5.55,5.6,5.55,5.59,146400.0,5.55,5.6,5.55,5.59,146400.0
2007-04-04 10:00:00,5.59,5.6,5.57,5.6,146400.0,5.59,5.6,5.57,5.6,146400.0
2007-04-04 10:30:00,5.6,5.62,5.58,5.62,216800.0,5.6,5.62,5.58,5.62,216800.0
2007-04-04 11:00:00,5.62,5.65,5.62,5.63,196800.0,5.62,5.65,5.62,5.63,196800.0
2007-04-04 11:30:00,5.63,5.63,5.61,5.62,103600.0,5.63,5.63,5.61,5.62,103600.0
2007-04-04 12:00:00,5.62,5.63,5.61,5.62,110800.0,5.62,5.63,5.61,5.62,110800.0
2007-04-04 12:30:00,5.62,5.64,5.61,5.64,78400.0,5.62,5.64,5.61,5.64,78400.0
2007-04-04 13:00:00,5.64,5.64,5.63,5.63,62400.0,5.64,5.64,5.63,5.63,62400.0
2007-04-04 13:30:00,5.63,5.64,5.6,5.61,151200.0,5.63,5.64,5.6,5.61,151200.0
2007-04-04 14:00:00,5.61,5.63,5.59,5.61,133200.0,5.61,5.63,5.59,5.61,133200.0
2007-04-04 14:30:00,5.61,5.65,5.6,5.65,231200.0,5.61,5.65,5.6,5.65,231200.0
2007-04-04 15:00:00,5.65,5.66,5.63,5.65,242000.0,5.65,5.66,5.63,5.65,242000.0
2007-04-04 15:30:00,5.65,5.67,5.63,5.66,485600.0,5.65,5.67,5.63,5.66,485600.0
2007-04-05 09:30:00,5.68,5.71,5.64,5.64,591200.0,5.68,5.71,5.64,5.64,591200.0
2007-04-05 10:00:00,5.63,5.67,5.61,5.65,173600.0,5.63,5.67,5.61,5.65,173600.0
2007-04-05 10:30:00,5.65,5.66,5.62,5.65,158800.0,5.65,5.66,5.62,5.65,158800.0
2007-04-05 11:00:00,5.65,5.66,5.63,5.64,148400.0,5.65,5.66,5.63,5.64,148400.0
2007-04-05 11:30:00,5.64,5.65,5.64,5.65,139200.0,5.64,5.65,5.64,5.65,139200.0
2007-04-05 12:00:00,5.65,5.67,5.62,5.62,82000.0,5.65,5.67,5.62,5.62,82000.0
2007-04-05 12:30:00,5.62,5.63,5.61,5.61,76000.0,5.62,5.63,5.61,5.61,76000.0
2007-04-05 13:00:00,5.61,5.64,5.57,5.64,140800.0,5.61,5.64,5.57,5.64,140800.0
2007-04-05 13:30:00,5.63,5.7,5.62,5.63,216800.0,5.63,5.7,5.62,5.63,216800.0
2007-04-05 14:00:00,5.62,5.64,5.61,5.64,111600.0,5.62,5.64,5.61,5.64,111600.0
2007-04-05 14:30:00,5.64,5.65,5.63,5.65,108000.0,5.64,5.65,5.63,5.65,108000.0
2007-04-05 15:00:00,5.64,5.64,5.59,5.6,144800.0,5.64,5.64,5.59,5.6,144800.0
2007-04-05 15:30:00,5.61,5.61,5.59,5.6,200800.0,5.61,5.61,5.59,5.6,200800.0
2007-04-09 09:30:00,5.62,5.71,5.6,5.7,143600.0,5.62,5.71,5.6,5.7,143600.0
2007-04-09 10:00:00,5.7,5.7,5.63,5.68,146000.0,5.7,5.7,5.63,5.68,146000.0
2007-04-09 10:30:00,5.68,5.73,5.67,5.73,118400.0,5.68,5.73,5.67,5.73,118400.0
2007-04-09 11:00:00,5.73,5.75,5.73,5.75,101600.0,5.73,5.75,5.73,5.75,101600.0
2007-04-09 11:30:00,5.75,5.76,5.74,5.75,121600.0,5.75,5.76,5.74,5.75,121600.0
2007-04-09 12:00:00,5.75,5.77,5.74,5.77,79600.0,5.75,5.77,5.74,5.77,79600.0
2007-04-09 12:30:00,5.77,5.78,5.75,5.76,98800.0,5.77,5.78,5.75,5.76,98800.0
2007-04-09 13:00:00,5.76,5.76,5.75,5.75,96400.0,5.76,5.76,5.75,5.75,96400.0
2007-04-09 13:30:00,5.75,5.76,5.75,5.76,110000.0,5.75,5.76,5.75,5.76,110000.0
2007-04-09 14:00:00,5.76,5.76,5.73,5.74,104400.0,5.76,5.76,5.73,5.74,104400.0
2007-04-09 14:30:00,5.74,5.75,5.72,5.74,381600.0,5.74,5.75,5.72,5.74,381600.0
2007-04-09 15:00:00,5.74,5.75,5.73,5.75,120800.0,5.74,5.75,5.73,5.75,120800.0
2007-04-09 15:30:00,5.75,5.75,5.72,5.73,295600.0,5.75,5.75,5.72,5.73,295600.0
2007-04-10 09:30:00,5.7,5.73,5.66,5.73,177200.0,5.7,5.73,5.66,5.73,177200.0
2007-04-10 10:00:00,5.73,5.73,5.71,5.71,153600.0,5.73,5.73,5.71,5.71,153600.0
2007-04-10 10:30:00,5.7,5.71,5.64,5.71,82800.0,5.7,5.71,5.64,5.71,82800.0
2007-04-10 11:00:00,5.71,5.71,5.69,5.69,94000.0,5.71,5.71,5.69,5.69,94000.0
2007-04-10 11:30:00,5.69,5.69,5.67,5.68,62800.0,5.69,5.69,5.67,5.68,62800.0
2007-04-10 12:00:00,5.68,5.68,5.66,5.67,63200.0,5.68,5.68,5.66,5.67,63200.0
2007-04-10 12:30:00,5.67,5.68,5.65,5.65,60000.0,5.67,5.68,5.65,5.65,60000.0
2007-04-10 13:00:00,5.65,5.68,5.64,5.68,60000.0,5.65,5.68,5.64,5.68,60000.0
2007-04-10 13:30:00,5.67,5.67,5.66,5.66,57600.0,5.67,5.67,5.66,5.66,57600.0
2007-04-10 14:00:00,5.66,5.66,5.63,5.63,77600.0,5.66,5.66,5.63,5.63,77600.0
2007-04-10 14:30:00,5.64,5.64,5.62,5.63,142000.0,5.64,5.64,5.62,5.63,142000.0
2007-04-10 15:00:00,5.63,5.67,5.63,5.66,122000.0,5.63,5.67,5.63,5.66,122000.0
2007-04-10 15:30:00,5.66,5.66,5.64,5.65,147200.0,5.66,5.66,5.64,5.65,147200.0
2007-04-11 09:30:00,5.66,5.69,5.59,5.59,135200.0,5.66,5.69,5.59,5.59,135200.0
2007-04-11 10:00:00,5.59,5.61,5.57,5.59,112800.0,5.59,5.61,5.57,5.59,112800.0
2007-04-11 10:30:00,5.59,5.59,5.54,5.54,205600.0,5.59,5.59,5.54,5.54,205600.0
2007-04-11 11:00:00,5.54,5.58,5.53,5.58,67600.0,5.54,5.58,5.53,5.58,67600.0
2007-04-11 11:30:00,5.58,5.58,5.55,5.57,78000.0,5.58,5.58,5.55,5.57,78000.0
2007-04-11 12:00:00,5.57,5.58,5.57,5.57,83600.0,5.57,5.58,5.57,5.57,83600.0
2007-04-11 12:30:00,5.57,5.59,5.53,5.59,192000.0,5.57,5.59,5.53,5.59,192000.0
2007-04-11 13:00:00,5.59,5.6,5.58,5.59,106000.0,5.59,5.6,5.58,5.59,106000.0
2007-04-11 13:30:00,5.59,5.6,5.59,5.59,70400.0,5.59,5.6,5.59,5.59,70400.0
2007-04-11 14:00:00,5.59,5.59,5.55,5.58,111600.0,5.59,5.59,5.55,5.58,111600.0
2007-04-11 14:30:00,5.58,5.59,5.56,5.58,114000.0,5.58,5.59,5.56,5.58,114000.0
2007-04-11 15:00:00,5.58,5.61,5.56,5.61,99200.0,5.58,5.61,5.56,5.61,99200.0
2007-04-11 15:30:00,5.6,5.6,5.57,5.58,217200.0,5.6,5.6,5.57,5.58,217200.0
2007-04-12 09:30:00,5.58,5.6,5.55,5.56,85600.0,5.58,5.6,5.55,5.56,85600.0
2007-04-12 10:00:00,5.56,5.57,5.53,5.57,107600.0,5.56,5.57,5.53,5.57,107600.0
2007-04-12 10:30:00,5.57,5.57,5.53,5.56,109600.0,5.57,5.57,5.53,5.56,109600.0
2007-04-12 11:00:00,5.56,5.56,5.53,5.55,126400.0,5.56,5.56,5.53,5.55,126400.0
2007-04-12 11:30:00,5.55,5.55,5.53,5.53,73600.0,5.55,5.55,5.53,5.53,73600.0
2007-04-12 12:00:00,5.53,5.58,5.53,5.58,108400.0,5.53,5.58,5.53,5.58,108400.0
2007-04-12 12:30:00,5.58,5.58,5.56,5.56,43600.0,5.58,5.58,5.56,5.56,43600.0
2007-04-12 13:00:00,5.56,5.6,5.56,5.6,349600.0,5.56,5.6,5.56,5.6,349600.0
2007-04-12 13:30:00,5.6,5.6,5.58,5.59,96400.0,5.6,5.6,5.58,5.59,96400.0
2007-04-12 14:00:00,5.59,5.6,5.59,5.6,177200.0,5.59,5.6,5.59,5.6,177200.0
2007-04-12 14:30:00,5.6,5.6,5.59,5.6,99200.0,5.6,5.6,5.59,5.6,99200.0
2007-04-12 15:00:00,5.6,5.61,5.58,5.58,148400.0,5.6,5.61,5.58,5.58,148400.0
2007-04-12 15:30:00,5.57,5.62,5.57,5.6,146000.0,5.57,5.62,5.57,5.6,146000.0
2007-04-13 09:30:00,5.6,5.67,5.59,5.64,82000.0,5.6,5.67,5.59,5.64,82000.0
2007-04-13 10:00:00,5.64,5.64,5.61,5.62,50400.0,5.64,5.64,5.61,5.62,50400.0
2007-04-13 10:30:00,5.63,5.65,5.62,5.64,69600.0,5.63,5.65,5.62,5.64,69600.0
2007-04-13 11:00:00,5.64,5.64,5.6,5.6,77200.0,5.64,5.64,5.6,5.6,77200.0
2007-04-13 11:30:00,5.6,5.62,5.58,5.61,54800.0,5.6,5.62,5.58,5.61,54800.0
2007-04-13 12:00:00,5.61,5.63,5.59,5.61,102000.0,5.61,5.63,5.59,5.61,102000.0
2007-04-13 12:30:00,5.61,5.61,5.57,5.6,56800.0,5.61,5.61,5.57,5.6,56800.0
2007-04-13 13:00:00,5.59,5.6,5.58,5.6,63600.0,5.59,5.6,5.58,5.6,63600.0
2007-04-13 13:30:00,5.6,5.63,5.6,5.63,32800.0,5.6,5.63,5.6,5.63,32800.0
2007-04-13 14:00:00,5.63,5.64,5.61,5.62,66800.0,5.63,5.64,5.61,5.62,66800.0
2007-04-13 14:30:00,5.62,5.66,5.62,5.65,119600.0,5.62,5.66,5.62,5.65,119600.0
2007-04-13 15:00:00,5.65,5.65,5.62,5.63,76400.0,5.65,5.65,5.62,5.63,76400.0
2007-04-13 15:30:00,5.62,5.65,5.62,5.65,112400.0,5.62,5.65,5.62,5.65,112400.0
2007-04-16 09:30:00,5.69,5.73,5.67,5.73,102400.0,5.69,5.73,5.67,5.73,102400.0
2007-04-16 10:00:00,5.73,5.77,5.73,5.75,142400.0,5.73,5.77,5.73,5.75,142400.0
2007-04-16 10:30:00,5.75,5.79,5.74,5.79,123600.0,5.75,5.79,5.74,5.79,123600.0
2007-04-16 11:00:00,5.79,5.81,5.79,5.81,108800.0,5.79,5.81,5.79,5.81,108800.0
2007-04-16 11:30:00,5.81,5.83,5.81,5.82,102400.0,5.81,5.83,5.81,5.82,102400.0
2007-04-16 12:00:00,5.82,5.86,5.8,5.85,179200.0,5.82,5.86,5.8,5.85,179200.0
2007-04-16 12:30:00,5.85,5.9,5.85,5.86,237200.0,5.85,5.9,5.85,5.86,237200.0
2007-04-16 13:00:00,5.86,5.86,5.83,5.85,104400.0,5.86,5.86,5.83,5.85,104400.0
2007-04-16 13:30:00,5.85,5.87,5.84,5.87,54400.0,5.85,5.87,5.84,5.87,54400.0
2007-04-16 14:00:00,5.87,5.87,5.85,5.85,58400.0,5.87,5.87,5.85,5.85,58400.0
2007-04-16 14:30:00,5.85,5.86,5.84,5.85,139600.0,5.85,5.86,5.84,5.85,139600.0
2007-04-16 15:00:00,5.85,5.89,5.85,5.88,107600.0,5.85,5.89,5.85,5.88,107600.0
2007-04-16 15:30:00,5.88,5.89,5.85,5.88,318400.0,5.88,5.89,5.85,5.88,318400.0
2007-04-17 09:30:00,5.87,5.91,5.85,5.86,164800.0,5.87,5.91,5.85,5.86,164800.0
2007-04-17 10:00:00,5.86,5.88,5.84,5.86,73200.0,5.86,5.88,5.84,5.86,73200.0
2007-04-17 10:30:00,5.86,5.86,5.8,5.85,91200.0,5.86,5.86,5.8,5.85,91200.0
2007-04-17 11:00:00,5.84,5.87,5.83,5.87,67200.0,5.84,5.87,5.83,5.87,67200.0
2007-04-17 11:30:00,5.87,5.88,5.82,5.82,54800.0,5.87,5.88,5.82,5.82,54800.0
2007-04-17 12:00:00,5.82,5.84,5.81,5.84,97600.0,5.82,5.84,5.81,5.84,97600.0
2007-04-17 12:30:00,5.84,5.86,5.83,5.84,100400.0,5.84,5.86,5.83,5.84,100400.0
2007-04-17 13:00:00,5.84,5.85,5.8,5.85,111200.0,5.84,5.85,5.8,5.85,111200.0
2007-04-17 13:30:00,5.85,5.85,5.8,5.82,118800.0,5.85,5.85,5.8,5.82,118800.0
2007-04-17 14:00:00,5.81,5.86,5.81,5.85,84000.0,5.81,5.86,5.81,5.85,84000.0
2007-04-17 14:30:00,5.85,5.86,5.84,5.84,121200.0,5.85,5.86,5.84,5.84,121200.0
2007-04-17 15:00:00,5.84,5.84,5.8,5.81,117600.0,5.84,5.84,5.8,5.81,117600.0
2007-04-17 15:30:00,5.8,5.83,5.8,5.82,175600.0,5.8,5.83,5.8,5.82,175600.0
2007-04-18 09:30:00,5.81,5.9,5.78,5.87,277600.0,5.81,5.9,5.78,5.87,277600.0
2007-04-18 10:00:00,5.87,5.91,5.86,5.91,294400.0,5.87,5.91,5.86,5.91,294400.0
2007-04-18 10:30:00,5.9,5.91,5.86,5.9,353200.0,5.9,5.91,5.86,5.9,353200.0
2007-04-18 11:00:00,5.9,6.02,5.9,6.02,539200.0,5.9,6.02,5.9,6.02,539200.0
2007-04-18 11:30:00,6.02,6.05,5.99,6.02,189200.0,6.02,6.05,5.99,6.02,189200.0
2007-04-18 12:00:00,6.03,6.05,6.0,6.04,166000.0,6.03,6.05,6.0,6.04,166000.0
2007-04-18 12:30:00,6.04,6.06,6.01,6.02,176000.0,6.04,6.06,6.01,6.02,176000.0
2007-04-18 13:00:00,6.02,6.04,6.0,6.03,178400.0,6.02,6.04,6.0,6.03,178400.0
2007-04-18 13:30:00,6.03,6.06,6.03,6.05,84800.0,6.03,6.06,6.03,6.05,84800.0
2007-04-18 14:00:00,6.04,6.06,6.0,6.03,185200.0,6.04,6.06,6.0,6.03,185200.0
2007-04-18 14:30:00,6.03,6.04,5.99,5.99,122000.0,6.03,6.04,5.99,5.99,122000.0
2007-04-18 15:00:00,5.99,5.99,5.97,5.98,110000.0,5.99,5.99,5.97,5.98,110000.0
2007-04-18 15:30:00,5.98,6.0,5.95,5.95,281600.0,5.98,6.0,5.95,5.95,281600.0
2007-04-19 09:30:00,5.94,5.94,5.8,5.8,246400.0,5.94,5.94,5.8,5.8,246400.0
2007-04-19 10:00:00,5.8,5.85,5.77,5.84,162400.0,5.8,5.85,5.77,5.84,162400.0
2007-04-19 10:30:00,5.83,5.85,5.81,5.83,79600.0,5.83,5.85,5.81,5.83,79600.0
2007-04-19 11:00:00,5.83,5.86,5.81,5.86,97200.0,5.83,5.86,5.81,5.86,97200.0
2007-04-19 11:30:00,5.86,5.89,5.85,5.89,154000.0,5.86,5.89,5.85,5.89,154000.0
2007-04-19 12:00:00,5.89,5.93,5.83,5.89,143600.0,5.89,5.93,5.83,5.89,143600.0
2007-04-19 12:30:00,5.89,5.92,5.87,5.92,44400.0,5.89,5.92,5.87,5.92,44400.0
2007-04-19 13:00:00,5.92,5.93,5.88,5.9,86000.0,5.92,5.93,5.88,5.9,86000.0
2007-04-19 13:30:00,5.9,5.9,5.87,5.88,72800.0,5.9,5.9,5.87,5.88,72800.0
2007-04-19 14:00:00,5.88,5.89,5.83,5.84,62000.0,5.88,5.89,5.83,5.84,62000.0
2007-04-19 14:30:00,5.84,5.87,5.84,5.86,70000.0,5.84,5.87,5.84,5.86,70000.0
2007-04-19 15:00:00,5.86,5.89,5.84,5.87,87200.0,5.86,5.89,5.84,5.87,87200.0
2007-04-19 15:30:00,5.87,5.88,5.84,5.86,226400.0,5.87,5.88,5.84,5.86,226400.0
2007-04-20 09:30:00,5.92,5.98,5.86,5.97,224000.0,5.92,5.98,5.86,5.97,224000.0
2007-04-20 10:00:00,5.97,6.0,5.96,5.97,69600.0,5.97,6.0,5.96,5.97,69600.0
2007-04-20 10:30:00,5.96,5.97,5.93,5.96,108800.0,5.96,5.97,5.93,5.96,108800.0
2007-04-20 11:00:00,5.96,5.96,5.95,5.95,42800.0,5.96,5.96,5.95,5.95,42800.0
2007-04-20 11:30:00,5.95,5.98,5.94,5.97,62400.0,5.95,5.98,5.94,5.97,62400.0
2007-04-20 12:00:00,5.98,5.98,5.93,5.93,32800.0,5.98,5.98,5.93,5.93,32800.0
2007-04-20 12:30:00,5.93,5.96,5.91,5.93,36400.0,5.93,5.96,5.91,5.93,36400.0
2007-04-20 13:00:00,5.93,6.0,5.91,5.98,101600.0,5.93,6.0,5.91,5.98,101600.0
2007-04-20 13:30:00,5.98,5.99,5.96,5.98,93600.0,5.98,5.99,5.96,5.98,93600.0
2007-04-20 14:00:00,5.99,5.99,5.97,5.97,42400.0,5.99,5.99,5.97,5.97,42400.0
2007-04-20 14:30:00,5.96,5.97,5.95,5.97,77200.0,5.96,5.97,5.95,5.97,77200.0
2007-04-20 15:00:00,5.97,5.97,5.93,5.93,58800.0,5.97,5.97,5.93,5.93,58800.0
2007-04-20 15:30:00,5.94,5.98,5.94,5.95,256800.0,5.94,5.98,5.94,5.95,256800.0
2007-04-23 09:30:00,5.92,5.96,5.88,5.92,97200.0,5.92,5.96,5.88,5.92,97200.0
2007-04-23 10:00:00,5.92,5.96,5.89,5.95,104800.0,5.92,5.96,5.89,5.95,104800.0
2007-04-23 10:30:00,5.95,6.0,5.95,6.0,200000.0,5.95,6.0,5.95,6.0,200000.0
2007-04-23 11:00:00,6.0,6.07,5.97,6.07,149600.0,6.0,6.07,5.97,6.07,149600.0
2007-04-23 11:30:00,6.07,6.07,6.0,6.01,54000.0,6.07,6.07,6.0,6.01,54000.0
2007-04-23 12:00:00,6.0,6.02,5.98,5.99,107200.0,6.0,6.02,5.98,5.99,107200.0
2007-04-23 12:30:00,5.99,6.0,5.95,5.98,66800.0,5.99,6.0,5.95,5.98,66800.0
2007-04-23 13:00:00,5.98,5.98,5.95,5.95,64400.0,5.98,5.98,5.95,5.95,64400.0
2007-04-23 13:30:00,5.95,5.97,5.91,5.93,100400.0,5.95,5.97,5.91,5.93,100400.0
2007-04-23 14:00:00,5.93,5.97,5.91,5.94,218000.0,5.93,5.97,5.91,5.94,218000.0
2007-04-23 14:30:00,5.94,5.98,5.93,5.97,76400.0,5.94,5.98,5.93,5.97,76400.0
2007-04-23 15:00:00,5.97,6.0,5.97,5.99,140000.0,5.97,6.0,5.97,5.99,140000.0
2007-04-23 15:30:00,5.99,6.01,5.98,6.0,214400.0,5.99,6.01,5.98,6.0,214400.0
2007-04-24 09:30:00,5.95,5.95,5.64,5.65,787600.0,5.95,5.95,5.64,5.65,787600.0
2007-04-24 10:00:00,5.65,5.65,5.51,5.62,1265200.0,5.65,5.65,5.51,5.62,1265200.0
2007-04-24 10:30:00,5.62,5.62,5.54,5.55,894000.0,5.62,5.62,5.54,5.55,894000.0
2007-04-24 11:00:00,5.54,5.63,5.53,5.61,634400.0,5.54,5.63,5.53,5.61,634400.0
2007-04-24 11:30:00,5.61,5.63,5.61,5.62,179600.0,5.61,5.63,5.61,5.62,179600.0
2007-04-24 12:00:00,5.62,5.64,5.61,5.64,287600.0,5.62,5.64,5.61,5.64,287600.0
2007-04-24 12:30:00,5.64,5.7,5.59,5.64,428800.0,5.64,5.7,5.59,5.64,428800.0
2007-04-24 13:00:00,5.64,5.64,5.54,5.56,232800.0,5.64,5.64,5.54,5.56,232800.0
2007-04-24 13:30:00,5.57,5.62,5.56,5.61,224000.0,5.57,5.62,5.56,5.61,224000.0
2007-04-24 14:00:00,5.62,5.67,5.55,5.57,982000.0,5.62,5.67,5.55,5.57,982000.0
2007-04-24 14:30:00,5.58,5.59,5.46,5.54,1117600.0,5.58,5.59,5.46,5.54,1117600.0
2007-04-24 15:00:00,5.53,5.54,5.52,5.53,700800.0,5.53,5.54,5.52,5.53,700800.0
2007-04-24 15:30:00,5.53,5.56,5.48,5.55,1108400.0,5.53,5.56,5.48,5.55,1108400.0
2007-04-25 09:30:00,5.57,5.59,5.45,5.5,517600.0,5.57,5.59,5.45,5.5,517600.0
2007-04-25 10:00:00,5.5,5.53,5.49,5.5,296800.0,5.5,5.53,5.49,5.5,296800.0
2007-04-25 10:30:00,5.5,5.51,5.47,5.47,186400.0,5.5,5.51,5.47,5.47,186400.0
2007-04-25 11:00:00,5.48,5.49,5.47,5.49,102800.0,5.48,5.49,5.47,5.49,102800.0
2007-04-25 11:30:00,5.49,5.5,5.48,5.5,109600.0,5.49,5.5,5.48,5.5,109600.0
2007-04-25 12:00:00,5.5,5.5,5.48,5.5,82800.0,5.5,5.5,5.48,5.5,82800.0
2007-04-25 12:30:00,5.5,5.53,5.49,5.51,149600.0,5.5,5.53,5.49,5.51,149600.0
2007-04-25 13:00:00,5.51,5.53,5.5,5.51,90400.0,5.51,5.53,5.5,5.51,90400.0
2007-04-25 13:30:00,5.51,5.54,5.5,5.52,156800.0,5.51,5.54,5.5,5.52,156800.0
2007-04-25 14:00:00,5.52,5.57,5.5,5.57,201200.0,5.52,5.57,5.5,5.57,201200.0
2007-04-25 14:30:00,5.57,5.6,5.56,5.57,198800.0,5.57,5.6,5.56,5.57,198800.0
2007-04-25 15:00:00,5.57,5.59,5.54,5.58,174000.0,5.57,5.59,5.54,5.58,174000.0
2007-04-25 15:30:00,5.58,5.58,5.53,5.54,217600.0,5.58,5.58,5.53,5.54,217600.0
2007-04-26 09:30:00,5.53,5.59,5.48,5.48,285600.0,5.53,5.59,5.48,5.48,285600.0
2007-04-26 10:00:00,5.48,5.49,5.42,5.44,238800.0,5.48,5.49,5.42,5.44,238800.0
2007-04-26 10:30:00,5.44,5.47,5.44,5.47,180000.0,5.44,5.47,5.44,5.47,180000.0
2007-04-26 11:00:00,5.47,5.47,5.45,5.46,138400.0,5.47,5.47,5.45,5.46,138400.0
2007-04-26 11:30:00,5.46,5.46,5.44,5.44,180000.0,5.46,5.46,5.44,5.44,180000.0
2007-04-26 12:00:00,5.44,5.46,5.42,5.43,338800.0,5.44,5.46,5.42,5.43,338800.0
2007-04-26 12:30:00,5.43,5.44,5.39,5.4,230400.0,5.43,5.44,5.39,5.4,230400.0
2007-04-26 13:00:00,5.39,5.4,5.34,5.34,272400.0,5.39,5.4,5.34,5.34,272400.0
2007-04-26 13:30:00,5.34,5.35,5.32,5.33,238400.0,5.34,5.35,5.32,5.33,238400.0
2007-04-26 14:00:00,5.32,5.34,5.3,5.31,596400.0,5.32,5.34,5.3,5.31,596400.0
2007-04-26 14:30:00,5.31,5.34,5.3,5.33,210000.0,5.31,5.34,5.3,5.33,210000.0
2007-04-26 15:00:00,5.33,5.37,5.33,5.35,214400.0,5.33,5.37,5.33,5.35,214400.0
2007-04-26 15:30:00,5.35,5.37,5.34,5.36,505200.0,5.35,5.37,5.34,5.36,505200.0
2007-04-27 09:30:00,5.36,5.36,5.28,5.34,215600.0,5.36,5.36,5.28,5.34,215600.0
2007-04-27 10:00:00,5.34,5.36,5.32,5.33,139200.0,5.34,5.36,5.32,5.33,139200.0
2007-04-27 10:30:00,5.33,5.34,5.28,5.29,164400.0,5.33,5.34,5.28,5.29,164400.0
2007-04-27 11:00:00,5.29,5.29,5.26,5.28,181200.0,5.29,5.29,5.26,5.28,181200.0
2007-04-27 11:30:00,5.28,5.28,5.24,5.25,135600.0,5.28,5.28,5.24,5.25,135600.0
2007-04-27 12:00:00,5.25,5.27,5.23,5.26,189200.0,5.25,5.27,5.23,5.26,189200.0
2007-04-27 12:30:00,5.26,5.27,5.26,5.26,77200.0,5.26,5.27,5.26,5.26,77200.0
2007-04-27 13:00:00,5.26,5.29,5.25,5.27,94000.0,5.26,5.29,5.25,5.27,94000.0
2007-04-27 13:30:00,5.27,5.29,5.25,5.26,113200.0,5.27,5.29,5.25,5.26,113200.0
2007-04-27 14:00:00,5.26,5.26,5.24,5.24,138800.0,5.26,5.26,5.24,5.24,138800.0
2007-04-27 14:30:00,5.24,5.26,5.24,5.25,132400.0,5.24,5.26,5.24,5.25,132400.0
2007-04-27 15:00:00,5.25,5.26,5.23,5.25,134800.0,5.25,5.26,5.23,5.25,134800.0
2007-04-27 15:30:00,5.25,5.26,5.22,5.25,367600.0,5.25,5.26,5.22,5.25,367600.0
2007-04-30 09:30:00,5.24,5.25,5.02,5.04,1046400.0,5.24,5.25,5.02,5.04,1046400.0
2007-04-30 10:00:00,5.05,5.14,5.04,5.1,531600.0,5.05,5.14,5.04,5.1,531600.0
2007-04-30 10:30:00,5.1,5.14,5.1,5.14,284000.0,5.1,5.14,5.1,5.14,284000.0
2007-04-30 11:00:00,5.14,5.17,5.13,5.17,224800.0,5.14,5.17,5.13,5.17,224800.0
2007-04-30 11:30:00,5.17,5.18,5.16,5.18,470000.0,5.17,5.18,5.16,5.18,470000.0
2007-04-30 12:00:00,5.18,5.22,5.18,5.2,236800.0,5.18,5.22,5.18,5.2,236800.0
2007-04-30 12:30:00,5.2,5.31,5.2,5.27,576000.0,5.2,5.31,5.2,5.27,576000.0
2007-04-30 13:00:00,5.27,5.29,5.27,5.29,165200.0,5.27,5.29,5.27,5.29,165200.0
2007-04-30 13:30:00,5.29,5.3,5.28,5.29,206000.0,5.29,5.3,5.28,5.29,206000.0
2007-04-30 14:00:00,5.28,5.29,5.25,5.28,241600.0,5.28,5.29,5.25,5.28,241600.0
2007-04-30 14:30:00,5.27,5.28,5.23,5.24,284400.0,5.27,5.28,5.23,5.24,284400.0
2007-04-30 15:00:00,5.24,5.25,5.22,5.24,332000.0,5.24,5.25,5.22,5.24,332000.0
2007-04-30 15:30:00,5.24,5.26,5.18,5.2,532800.0,5.24,5.26,5.18,5.2,532800.0
2007-05-01 09:30:00,5.2,5.36,5.19,5.32,1035200.0,5.2,5.36,5.19,5.32,1035200.0
2007-05-01 10:00:00,5.32,5.4,5.32,5.38,330400.0,5.32,5.4,5.32,5.38,330400.0
2007-05-01 10:30:00,5.38,5.42,5.34,5.35,466800.0,5.38,5.42,5.34,5.35,466800.0
2007-05-01 11:00:00,5.35,5.36,5.28,5.3,251200.0,5.35,5.36,5.28,5.3,251200.0
2007-05-01 11:30:00,5.31,5.31,5.26,5.27,189200.0,5.31,5.31,5.26,5.27,189200.0
2007-05-01 12:00:00,5.27,5.3,5.25,5.3,157600.0,5.27,5.3,5.25,5.3,157600.0
2007-05-01 12:30:00,5.3,5.32,5.28,5.29,204400.0,5.3,5.32,5.28,5.29,204400.0
2007-05-01 13:00:00,5.28,5.3,5.25,5.27,286400.0,5.28,5.3,5.25,5.27,286400.0
2007-05-01 13:30:00,5.27,5.3,5.26,5.28,145600.0,5.27,5.3,5.26,5.28,145600.0
2007-05-01 14:00:00,5.28,5.28,5.25,5.26,205200.0,5.28,5.28,5.25,5.26,205200.0
2007-05-01 14:30:00,5.27,5.28,5.21,5.28,450400.0,5.27,5.28,5.21,5.28,450400.0
2007-05-01 15:00:00,5.28,5.29,5.25,5.25,250000.0,5.28,5.29,5.25,5.25,250000.0
2007-05-01 15:30:00,5.25,5.29,5.25,5.29,413600.0,5.25,5.29,5.25,5.29,413600.0
2007-05-02 09:30:00,5.3,5.38,5.3,5.34,312000.0,5.3,5.38,5.3,5.34,312000.0
2007-05-02 10:00:00,5.34,5.42,5.34,5.39,180800.0,5.34,5.42,5.34,5.39,180800.0
2007-05-02 10:30:00,5.39,5.47,5.39,5.47,338000.0,5.39,5.47,5.39,5.47,338000.0
2007-05-02 11:00:00,5.47,5.49,5.47,5.48,124000.0,5.47,5.49,5.47,5.48,124000.0
2007-05-02 11:30:00,5.47,5.49,5.46,5.46,145200.0,5.47,5.49,5.46,5.46,145200.0
2007-05-02 12:00:00,5.45,5.5,5.45,5.48,221200.0,5.45,5.5,5.45,5.48,221200.0
2007-05-02 12:30:00,5.48,5.5,5.4,5.42,257200.0,5.48,5.5,5.4,5.42,257200.0
2007-05-02 13:00:00,5.42,5.44,5.4,5.43,110400.0,5.42,5.44,5.4,5.43,110400.0
2007-05-02 13:30:00,5.43,5.44,5.41,5.43,110400.0,5.43,5.44,5.41,5.43,110400.0
2007-05-02 14:00:00,5.43,5.43,5.38,5.4,283200.0,5.43,5.43,5.38,5.4,283200.0
2007-05-02 14:30:00,5.4,5.44,5.38,5.39,214000.0,5.4,5.44,5.38,5.39,214000.0
2007-05-02 15:00:00,5.39,5.42,5.38,5.4,173600.0,5.39,5.42,5.38,5.4,173600.0
2007-05-02 15:30:00,5.4,5.42,5.39,5.4,284800.0,5.4,5.42,5.39,5.4,284800.0
2007-05-03 09:30:00,5.43,5.54,5.41,5.51,520000.0,5.43,5.54,5.41,5.51,520000.0
2007-05-03 10:00:00,5.51,5.57,5.5,5.57,340800.0,5.51,5.57,5.5,5.57,340800.0
2007-05-03 10:30:00,5.57,5.6,5.56,5.6,236000.0,5.57,5.6,5.56,5.6,236000.0
2007-05-03 11:00:00,5.6,5.6,5.5,5.51,151200.0,5.6,5.6,5.5,5.51,151200.0
2007-05-03 11:30:00,5.51,5.52,5.49,5.49,74000.0,5.51,5.52,5.49,5.49,74000.0
2007-05-03 12:00:00,5.48,5.48,5.46,5.47,82800.0,5.48,5.48,5.46,5.47,82800.0
2007-05-03 12:30:00,5.47,5.47,5.45,5.46,62800.0,5.47,5.47,5.45,5.46,62800.0
2007-05-03 13:00:00,5.46,5.46,5.45,5.45,62000.0,5.46,5.46,5.45,5.45,62000.0
2007-05-03 13:30:00,5.44,5.45,5.43,5.45,79200.0,5.44,5.45,5.43,5.45,79200.0
2007-05-03 14:00:00,5.45,5.45,5.43,5.43,93600.0,5.45,5.45,5.43,5.43,93600.0
2007-05-03 14:30:00,5.43,5.45,5.43,5.45,89600.0,5.43,5.45,5.43,5.45,89600.0
2007-05-03 15:00:00,5.45,5.45,5.41,5.41,152800.0,5.45,5.45,5.41,5.41,152800.0
2007-05-03 15:30:00,5.41,5.41,5.36,5.37,546800.0,5.41,5.41,5.36,5.37,546800.0
2007-05-04 09:30:00,5.4,5.42,5.32,5.35,336400.0,5.4,5.42,5.32,5.35,336400.0
2007-05-04 10:00:00,5.35,5.36,5.3,5.33,219600.0,5.35,5.36,5.3,5.33,219600.0
2007-05-04 10:30:00,5.33,5.36,5.32,5.35,313200.0,5.33,5.36,5.32,5.35,313200.0
2007-05-04 11:00:00,5.35,5.35,5.31,5.31,214400.0,5.35,5.35,5.31,5.31,214400.0
2007-05-04 11:30:00,5.31,5.31,5.3,5.31,331200.0,5.31,5.31,5.3,5.31,331200.0
2007-05-04 12:00:00,5.31,5.32,5.31,5.31,99200.0,5.31,5.32,5.31,5.31,99200.0
2007-05-04 12:30:00,5.31,5.34,5.31,5.34,81600.0,5.31,5.34,5.31,5.34,81600.0
2007-05-04 13:00:00,5.34,5.36,5.34,5.36,82000.0,5.34,5.36,5.34,5.36,82000.0
2007-05-04 13:30:00,5.36,5.36,5.33,5.33,86400.0,5.36,5.36,5.33,5.33,86400.0
2007-05-04 14:00:00,5.33,5.33,5.32,5.33,63600.0,5.33,5.33,5.32,5.33,63600.0
2007-05-04 14:30:00,5.33,5.33,5.32,5.33,74800.0,5.33,5.33,5.32,5.33,74800.0
2007-05-04 15:00:00,5.33,5.33,5.32,5.33,94000.0,5.33,5.33,5.32,5.33,94000.0
2007-05-04 15:30:00,5.32,5.33,5.31,5.32,374000.0,5.32,5.33,5.31,5.32,374000.0
2007-05-07 09:30:00,5.34,5.43,5.34,5.38,149200.0,5.34,5.43,5.34,5.38,149200.0
2007-05-07 10:00:00,5.38,5.44,5.37,5.4,326400.0,5.38,5.44,5.37,5.4,326400.0
2007-05-07 10:30:00,5.4,5.42,5.4,5.42,157200.0,5.4,5.42,5.4,5.42,157200.0
2007-05-07 11:00:00,5.42,5.44,5.4,5.43,210000.0,5.42,5.44,5.4,5.43,210000.0
2007-05-07 11:30:00,5.43,5.47,5.39,5.46,158800.0,5.43,5.47,5.39,5.46,158800.0
2007-05-07 12:00:00,5.46,5.46,5.43,5.46,77600.0,5.46,5.46,5.43,5.46,77600.0
2007-05-07 12:30:00,5.46,5.46,5.4,5.45,81600.0,5.46,5.46,5.4,5.45,81600.0
2007-05-07 13:00:00,5.46,5.46,5.43,5.44,73600.0,5.46,5.46,5.43,5.44,73600.0
2007-05-07 13:30:00,5.45,5.46,5.44,5.45,108000.0,5.45,5.46,5.44,5.45,108000.0
2007-05-07 14:00:00,5.45,5.46,5.44,5.45,80000.0,5.45,5.46,5.44,5.45,80000.0
2007-05-07 14:30:00,5.45,5.47,5.44,5.45,111200.0,5.45,5.47,5.44,5.45,111200.0
2007-05-07 15:00:00,5.45,5.48,5.45,5.47,168400.0,5.45,5.48,5.45,5.47,168400.0
2007-05-07 15:30:00,5.47,5.49,5.46,5.47,216800.0,5.47,5.49,5.46,5.47,216800.0
2007-05-08 09:30:00,5.46,5.51,5.43,5.45,189600.0,5.46,5.51,5.43,5.45,189600.0
2007-05-08 10:00:00,5.45,5.45,5.4,5.45,119200.0,5.45,5.45,5.4,5.45,119200.0
2007-05-08 10:30:00,5.45,5.47,5.42,5.45,197600.0,5.45,5.47,5.42,5.45,197600.0
2007-05-08 11:00:00,5.45,5.48,5.44,5.45,250000.0,5.45,5.48,5.44,5.45,250000.0
2007-05-08 11:30:00,5.45,5.48,5.45,5.47,190400.0,5.45,5.48,5.45,5.47,190400.0
2007-05-08 12:00:00,5.48,5.5,5.47,5.49,202400.0,5.48,5.5,5.47,5.49,202400.0
2007-05-08 12:30:00,5.49,5.54,5.49,5.53,128000.0,5.49,5.54,5.49,5.53,128000.0
2007-05-08 13:00:00,5.53,5.54,5.52,5.53,69600.0,5.53,5.54,5.52,5.53,69600.0
2007-05-08 13:30:00,5.53,5.54,5.53,5.54,86000.0,5.53,5.54,5.53,5.54,86000.0
2007-05-08 14:00:00,5.54,5.55,5.53,5.53,79600.0,5.54,5.55,5.53,5.53,79600.0
2007-05-08 14:30:00,5.53,5.54,5.5,5.5,66400.0,5.53,5.54,5.5,5.5,66400.0
2007-05-08 15:00:00,5.5,5.52,5.5,5.52,95200.0,5.5,5.52,5.5,5.52,95200.0
2007-05-08 15:30:00,5.52,5.54,5.52,5.53,192400.0,5.52,5.54,5.52,5.53,192400.0
2007-05-09 09:30:00,5.53,5.63,5.51,5.56,272400.0,5.53,5.63,5.51,5.56,272400.0
2007-05-09 10:00:00,5.55,5.56,5.51,5.51,104000.0,5.55,5.56,5.51,5.51,104000.0
2007-05-09 10:30:00,5.51,5.53,5.5,5.51,77200.0,5.51,5.53,5.5,5.51,77200.0
2007-05-09 11:00:00,5.51,5.51,5.5,5.5,35200.0,5.51,5.51,5.5,5.5,35200.0
2007-05-09 11:30:00,5.5,5.51,5.5,5.5,51600.0,5.5,5.51,5.5,5.5,51600.0
2007-05-09 12:00:00,5.5,5.52,5.49,5.52,32000.0,5.5,5.52,5.49,5.52,32000.0
2007-05-09 12:30:00,5.52,5.54,5.51,5.53,31200.0,5.52,5.54,5.51,5.53,31200.0
2007-05-09 13:00:00,5.53,5.55,5.53,5.54,38000.0,5.53,5.55,5.53,5.54,38000.0
2007-05-09 13:30:00,5.54,5.55,5.53,5.53,39600.0,5.54,5.55,5.53,5.53,39600.0
2007-05-09 14:00:00,5.53,5.53,5.5,5.52,98400.0,5.53,5.53,5.5,5.52,98400.0
2007-05-09 14:30:00,5.51,5.58,5.5,5.58,105200.0,5.51,5.58,5.5,5.58,105200.0
2007-05-09 15:00:00,5.57,5.57,5.54,5.57,100800.0,5.57,5.57,5.54,5.57,100800.0
2007-05-09 15:30:00,5.57,5.58,5.54,5.54,171200.0,5.57,5.58,5.54,5.54,171200.0
2007-05-10 09:30:00,5.5,5.5,5.45,5.46,116000.0,5.5,5.5,5.45,5.46,116000.0
2007-05-10 10:00:00,5.47,5.52,5.47,5.52,64800.0,5.47,5.52,5.47,5.52,64800.0
2007-05-10 10:30:00,5.51,5.51,5.48,5.49,64800.0,5.51,5.51,5.48,5.49,64800.0
2007-05-10 11:00:00,5.48,5.49,5.43,5.43,88800.0,5.48,5.49,5.43,5.43,88800.0
2007-05-10 11:30:00,5.43,5.47,5.42,5.42,74800.0,5.43,5.47,5.42,5.42,74800.0
2007-05-10 12:00:00,5.42,5.42,5.39,5.42,96400.0,5.42,5.42,5.39,5.42,96400.0
2007-05-10 12:30:00,5.42,5.43,5.41,5.42,38000.0,5.42,5.43,5.41,5.42,38000.0
2007-05-10 13:00:00,5.42,5.42,5.4,5.42,45600.0,5.42,5.42,5.4,5.42,45600.0
2007-05-10 13:30:00,5.42,5.43,5.38,5.43,97200.0,5.42,5.43,5.38,5.43,97200.0
2007-05-10 14:00:00,5.42,5.45,5.42,5.45,64400.0,5.42,5.45,5.42,5.45,64400.0
2007-05-10 14:30:00,5.45,5.46,5.43,5.46,71200.0,5.45,5.46,5.43,5.46,71200.0
2007-05-10 15:00:00,5.46,5.47,5.42,5.45,113600.0,5.46,5.47,5.42,5.45,113600.0
2007-05-10 15:30:00,5.45,5.45,5.4,5.42,234400.0,5.45,5.45,5.4,5.42,234400.0
2007-05-11 09:30:00,5.43,5.51,5.43,5.45,100800.0,5.43,5.51,5.43,5.45,100800.0
2007-05-11 10:00:00,5.46,5.51,5.46,5.5,115200.0,5.46,5.51,5.46,5.5,115200.0
2007-05-11 10:30:00,5.5,5.54,5.5,5.54,84400.0,5.5,5.54,5.5,5.54,84400.0
2007-05-11 11:00:00,5.54,5.54,5.52,5.54,28400.0,5.54,5.54,5.52,5.54,28400.0
2007-05-11 11:30:00,5.54,5.54,5.5,5.53,31600.0,5.54,5.54,5.5,5.53,31600.0
2007-05-11 12:00:00,5.53,5.53,5.5,5.5,36800.0,5.53,5.53,5.5,5.5,36800.0
2007-05-11 12:30:00,5.5,5.51,5.49,5.51,41200.0,5.5,5.51,5.49,5.51,41200.0
2007-05-11 13:00:00,5.51,5.53,5.5,5.53,26400.0,5.51,5.53,5.5,5.53,26400.0
2007-05-11 13:30:00,5.53,5.53,5.52,5.52,49200.0,5.53,5.53,5.52,5.52,49200.0
2007-05-11 14:00:00,5.52,5.52,5.5,5.51,64000.0,5.52,5.52,5.5,5.51,64000.0
2007-05-11 14:30:00,5.52,5.52,5.5,5.52,58800.0,5.52,5.52,5.5,5.52,58800.0
2007-05-11 15:00:00,5.51,5.53,5.5,5.53,100000.0,5.51,5.53,5.5,5.53,100000.0
2007-05-11 15:30:00,5.53,5.55,5.53,5.55,236000.0,5.53,5.55,5.53,5.55,236000.0
2007-05-14 09:30:00,5.54,5.58,5.48,5.49,119200.0,5.54,5.58,5.48,5.49,119200.0
2007-05-14 10:00:00,5.5,5.53,5.48,5.5,106000.0,5.5,5.53,5.48,5.5,106000.0
2007-05-14 10:30:00,5.5,5.52,5.48,5.5,84800.0,5.5,5.52,5.48,5.5,84800.0
2007-05-14 11:00:00,5.5,5.53,5.49,5.5,54800.0,5.5,5.53,5.49,5.5,54800.0
2007-05-14 11:30:00,5.5,5.55,5.5,5.53,71600.0,5.5,5.55,5.5,5.53,71600.0
2007-05-14 12:00:00,5.54,5.55,5.53,5.54,55600.0,5.54,5.55,5.53,5.54,55600.0
2007-05-14 12:30:00,5.54,5.57,5.54,5.56,37200.0,5.54,5.57,5.54,5.56,37200.0
2007-05-14 13:00:00,5.56,5.56,5.52,5.55,72800.0,5.56,5.56,5.52,5.55,72800.0
2007-05-14 13:30:00,5.56,5.56,5.5,5.51,68800.0,5.56,5.56,5.5,5.51,68800.0
2007-05-14 14:00:00,5.5,5.52,5.48,5.51,92800.0,5.5,5.52,5.48,5.51,92800.0
2007-05-14 14:30:00,5.52,5.52,5.48,5.52,89200.0,5.52,5.52,5.48,5.52,89200.0
2007-05-14 15:00:00,5.52,5.54,5.51,5.53,92000.0,5.52,5.54,5.51,5.53,92000.0
2007-05-14 15:30:00,5.53,5.54,5.49,5.51,251200.0,5.53,5.54,5.49,5.51,251200.0
2007-05-15 09:30:00,5.49,5.54,5.45,5.47,155200.0,5.49,5.54,5.45,5.47,155200.0
2007-05-15 10:00:00,5.47,5.56,5.47,5.55,142400.0,5.47,5.56,5.47,5.55,142400.0
2007-05-15 10:30:00,5.55,5.59,5.52,5.53,187600.0,5.55,5.59,5.52,5.53,187600.0
2007-05-15 11:00:00,5.53,5.56,5.5,5.56,101600.0,5.53,5.56,5.5,5.56,101600.0
2007-05-15 11:30:00,5.55,5.58,5.54,5.55,106800.0,5.55,5.58,5.54,5.55,106800.0
2007-05-15 12:00:00,5.55,5.55,5.53,5.54,73200.0,5.55,5.55,5.53,5.54,73200.0
2007-05-15 12:30:00,5.53,5.56,5.52,5.53,135200.0,5.53,5.56,5.52,5.53,135200.0
2007-05-15 13:00:00,5.53,5.54,5.51,5.53,75600.0,5.53,5.54,5.51,5.53,75600.0
2007-05-15 13:30:00,5.53,5.54,5.48,5.49,78000.0,5.53,5.54,5.48,5.49,78000.0
2007-05-15 14:00:00,5.49,5.5,5.46,5.47,84000.0,5.49,5.5,5.46,5.47,84000.0
2007-05-15 14:30:00,5.48,5.49,5.43,5.46,117200.0,5.48,5.49,5.43,5.46,117200.0
2007-05-15 15:00:00,5.45,5.48,5.44,5.45,81200.0,5.45,5.48,5.44,5.45,81200.0
2007-05-15 15:30:00,5.45,5.46,5.4,5.42,262400.0,5.45,5.46,5.4,5.42,262400.0
2007-05-16 09:30:00,5.42,5.5,5.42,5.47,310000.0,5.42,5.5,5.42,5.47,310000.0
2007-05-16 10:00:00,5.46,5.49,5.41,5.46,857600.0,5.46,5.49,5.41,5.46,857600.0
2007-05-16 10:30:00,5.46,5.51,5.39,5.51,614800.0,5.46,5.51,5.39,5.51,614800.0
2007-05-16 11:00:00,5.51,5.53,5.45,5.52,133200.0,5.51,5.53,5.45,5.52,133200.0
2007-05-16 11:30:00,5.52,5.55,5.51,5.54,124800.0,5.52,5.55,5.51,5.54,124800.0
2007-05-16 12:00:00,5.54,5.55,5.51,5.51,76400.0,5.54,5.55,5.51,5.51,76400.0
2007-05-16 12:30:00,5.51,5.51,5.47,5.49,93200.0,5.51,5.51,5.47,5.49,93200.0
2007-05-16 13:00:00,5.49,5.51,5.48,5.49,255200.0,5.49,5.51,5.48,5.49,255200.0
2007-05-16 13:30:00,5.49,5.51,5.44,5.46,331200.0,5.49,5.51,5.44,5.46,331200.0
2007-05-16 14:00:00,5.46,5.46,5.43,5.45,303600.0,5.46,5.46,5.43,5.45,303600.0
2007-05-16 14:30:00,5.44,5.45,5.39,5.4,431600.0,5.44,5.45,5.39,5.4,431600.0
2007-05-16 15:00:00,5.4,5.42,5.35,5.37,601200.0,5.4,5.42,5.35,5.37,601200.0
2007-05-16 15:30:00,5.38,5.44,5.38,5.42,538000.0,5.38,5.44,5.38,5.42,538000.0
2007-05-17 09:30:00,5.42,5.51,5.41,5.48,174000.0,5.42,5.51,5.41,5.48,174000.0
2007-05-17 10:00:00,5.48,5.51,5.47,5.51,436400.0,5.48,5.51,5.47,5.51,436400.0
2007-05-17 10:30:00,5.5,5.52,5.48,5.49,299200.0,5.5,5.52,5.48,5.49,299200.0
2007-05-17 11:00:00,5.49,5.51,5.48,5.48,516000.0,5.49,5.51,5.48,5.48,516000.0
2007-05-17 11:30:00,5.48,5.5,5.45,5.45,193600.0,5.48,5.5,5.45,5.45,193600.0
2007-05-17 12:00:00,5.45,5.47,5.41,5.43,167200.0,5.45,5.47,5.41,5.43,167200.0
2007-05-17 12:30:00,5.43,5.43,5.39,5.39,74400.0,5.43,5.43,5.39,5.39,74400.0
2007-05-17 13:00:00,5.39,5.43,5.38,5.42,100800.0,5.39,5.43,5.38,5.42,100800.0
2007-05-17 13:30:00,5.43,5.43,5.37,5.37,120000.0,5.43,5.43,5.37,5.37,120000.0
2007-05-17 14:00:00,5.37,5.4,5.36,5.39,156400.0,5.37,5.4,5.36,5.39,156400.0
2007-05-17 14:30:00,5.39,5.43,5.38,5.43,111200.0,5.39,5.43,5.38,5.43,111200.0
2007-05-17 15:00:00,5.43,5.43,5.41,5.42,165200.0,5.43,5.43,5.41,5.42,165200.0
2007-05-17 15:30:00,5.42,5.42,5.35,5.35,506400.0,5.42,5.42,5.35,5.35,506400.0
2007-05-18 09:30:00,5.35,5.35,5.29,5.31,170400.0,5.35,5.35,5.29,5.31,170400.0
2007-05-18 10:00:00,5.31,5.34,5.26,5.32,173200.0,5.31,5.34,5.26,5.32,173200.0
2007-05-18 10:30:00,5.32,5.35,5.31,5.31,106000.0,5.32,5.35,5.31,5.31,106000.0
2007-05-18 11:00:00,5.31,5.31,5.23,5.24,256000.0,5.31,5.31,5.23,5.24,256000.0
2007-05-18 11:30:00,5.24,5.27,5.2,5.27,257200.0,5.24,5.27,5.2,5.27,257200.0
2007-05-18 12:00:00,5.27,5.32,5.27,5.31,44800.0,5.27,5.32,5.27,5.31,44800.0
2007-05-18 12:30:00,5.31,5.35,5.31,5.34,36000.0,5.31,5.35,5.31,5.34,36000.0
2007-05-18 13:00:00,5.34,5.34,5.31,5.31,41200.0,5.34,5.34,5.31,5.31,41200.0
2007-05-18 13:30:00,5.31,5.35,5.3,5.35,49200.0,5.31,5.35,5.3,5.35,49200.0
2007-05-18 14:00:00,5.35,5.36,5.34,5.34,61200.0,5.35,5.36,5.34,5.34,61200.0
2007-05-18 14:30:00,5.34,5.34,5.31,5.32,57600.0,5.34,5.34,5.31,5.32,57600.0
2007-05-18 15:00:00,5.32,5.35,5.31,5.34,161600.0,5.32,5.35,5.31,5.34,161600.0
2007-05-18 15:30:00,5.34,5.35,5.33,5.34,490400.0,5.34,5.35,5.33,5.34,490400.0
2007-05-21 09:30:00,5.33,5.38,5.31,5.37,121600.0,5.33,5.38,5.31,5.37,121600.0
2007-05-21 10:00:00,5.36,5.44,5.36,5.44,285600.0,5.36,5.44,5.36,5.44,285600.0
2007-05-21 10:30:00,5.44,5.48,5.43,5.48,104800.0,5.44,5.48,5.43,5.48,104800.0
2007-05-21 11:00:00,5.47,5.51,5.47,5.5,220400.0,5.47,5.51,5.47,5.5,220400.0
2007-05-21 11:30:00,5.5,5.57,5.5,5.57,134400.0,5.5,5.57,5.5,5.57,134400.0
2007-05-21 12:00:00,5.57,5.59,5.55,5.58,177600.0,5.57,5.59,5.55,5.58,177600.0
2007-05-21 12:30:00,5.58,5.61,5.56,5.58,164800.0,5.58,5.61,5.56,5.58,164800.0
2007-05-21 13:00:00,5.58,5.64,5.58,5.63,130000.0,5.58,5.64,5.58,5.63,130000.0
2007-05-21 13:30:00,5.63,5.63,5.6,5.6,137600.0,5.63,5.63,5.6,5.6,137600.0
2007-05-21 14:00:00,5.61,5.61,5.59,5.6,163600.0,5.61,5.61,5.59,5.6,163600.0
2007-05-21 14:30:00,5.6,5.61,5.59,5.59,180400.0,5.6,5.61,5.59,5.59,180400.0
2007-05-21 15:00:00,5.59,5.6,5.55,5.55,170000.0,5.59,5.6,5.55,5.55,170000.0
2007-05-21 15:30:00,5.55,5.56,5.52,5.56,314000.0,5.55,5.56,5.52,5.56,314000.0
2007-05-22 09:30:00,5.55,5.56,5.47,5.48,74800.0,5.55,5.56,5.47,5.48,74800.0
2007-05-22 10:00:00,5.48,5.52,5.48,5.5,71200.0,5.48,5.52,5.48,5.5,71200.0
2007-05-22 10:30:00,5.5,5.5,5.48,5.49,102000.0,5.5,5.5,5.48,5.49,102000.0
2007-05-22 11:00:00,5.48,5.54,5.48,5.54,95600.0,5.48,5.54,5.48,5.54,95600.0
2007-05-22 11:30:00,5.53,5.54,5.5,5.5,56800.0,5.53,5.54,5.5,5.5,56800.0
2007-05-22 12:00:00,5.5,5.52,5.5,5.52,48800.0,5.5,5.52,5.5,5.52,48800.0
2007-05-22 12:30:00,5.52,5.54,5.51,5.54,61200.0,5.52,5.54,5.51,5.54,61200.0
2007-05-22 13:00:00,5.54,5.57,5.53,5.55,66800.0,5.54,5.57,5.53,5.55,66800.0
2007-05-22 13:30:00,5.55,5.57,5.55,5.56,86800.0,5.55,5.57,5.55,5.56,86800.0
2007-05-22 14:00:00,5.57,5.62,5.56,5.6,411600.0,5.57,5.62,5.56,5.6,411600.0
2007-05-22 14:30:00,5.6,5.61,5.57,5.58,62800.0,5.6,5.61,5.57,5.58,62800.0
2007-05-22 15:00:00,5.58,5.58,5.55,5.58,81600.0,5.58,5.58,5.55,5.58,81600.0
2007-05-22 15:30:00,5.58,5.6,5.57,5.59,576400.0,5.58,5.6,5.57,5.59,576400.0
2007-05-23 09:30:00,5.59,5.6,5.55,5.59,77600.0,5.59,5.6,5.55,5.59,77600.0
2007-05-23 10:00:00,5.6,5.67,5.59,5.62,167600.0,5.6,5.67,5.59,5.62,167600.0
2007-05-23 10:30:00,5.61,5.66,5.6,5.62,120000.0,5.61,5.66,5.6,5.62,120000.0
2007-05-23 11:00:00,5.61,5.62,5.57,5.6,53200.0,5.61,5.62,5.57,5.6,53200.0
2007-05-23 11:30:00,5.6,5.62,5.59,5.6,46400.0,5.6,5.62,5.59,5.6,46400.0
2007-05-23 12:00:00,5.6,5.61,5.58,5.58,29600.0,5.6,5.61,5.58,5.58,29600.0
2007-05-23 12:30:00,5.59,5.61,5.59,5.61,72400.0,5.59,5.61,5.59,5.61,72400.0
2007-05-23 13:00:00,5.61,5.63,5.61,5.62,62000.0,5.61,5.63,5.61,5.62,62000.0
2007-05-23 13:30:00,5.62,5.62,5.59,5.59,33200.0,5.62,5.62,5.59,5.59,33200.0
2007-05-23 14:00:00,5.59,5.6,5.5,5.52,114000.0,5.59,5.6,5.5,5.52,114000.0
2007-05-23 14:30:00,5.51,5.55,5.49,5.54,119200.0,5.51,5.55,5.49,5.54,119200.0
2007-05-23 15:00:00,5.54,5.56,5.53,5.55,44400.0,5.54,5.56,5.53,5.55,44400.0
2007-05-23 15:30:00,5.54,5.54,5.49,5.51,144000.0,5.54,5.54,5.49,5.51,144000.0
2007-05-24 09:30:00,5.49,5.54,5.48,5.53,60000.0,5.49,5.54,5.48,5.53,60000.0
2007-05-24 10:00:00,5.53,5.59,5.53,5.58,108000.0,5.53,5.59,5.53,5.58,108000.0
2007-05-24 10:30:00,5.58,5.59,5.55,5.56,118000.0,5.58,5.59,5.55,5.56,118000.0
2007-05-24 11:00:00,5.56,5.59,5.56,5.58,295600.0,5.56,5.59,5.56,5.58,295600.0
2007-05-24 11:30:00,5.57,5.58,5.56,5.57,87600.0,5.57,5.58,5.56,5.57,87600.0
2007-05-24 12:00:00,5.57,5.57,5.55,5.55,104800.0,5.57,5.57,5.55,5.55,104800.0
2007-05-24 12:30:00,5.55,5.56,5.52,5.55,142400.0,5.55,5.56,5.52,5.55,142400.0
2007-05-24 13:00:00,5.54,5.56,5.54,5.55,63200.0,5.54,5.56,5.54,5.55,63200.0
2007-05-24 13:30:00,5.55,5.56,5.55,5.56,107200.0,5.55,5.56,5.55,5.56,107200.0
2007-05-24 14:00:00,5.56,5.57,5.55,5.56,184800.0,5.56,5.57,5.55,5.56,184800.0
2007-05-24 14:30:00,5.56,5.56,5.5,5.51,166800.0,5.56,5.56,5.5,5.51,166800.0
2007-05-24 15:00:00,5.51,5.53,5.48,5.49,97600.0,5.51,5.53,5.48,5.49,97600.0
2007-05-24 15:30:00,5.49,5.5,5.43,5.45,362000.0,5.49,5.5,5.43,5.45,362000.0
2007-05-25 09:30:00,5.49,5.5,5.46,5.49,226400.0,5.49,5.5,5.46,5.49,226400.0
2007-05-25 10:00:00,5.49,5.5,5.47,5.49,63200.0,5.49,5.5,5.47,5.49,63200.0
2007-05-25 10:30:00,5.48,5.52,5.48,5.52,31200.0,5.48,5.52,5.48,5.52,31200.0
2007-05-25 11:00:00,5.52,5.52,5.46,5.46,38800.0,5.52,5.52,5.46,5.46,38800.0
2007-05-25 11:30:00,5.46,5.49,5.46,5.48,42800.0,5.46,5.49,5.46,5.48,42800.0
2007-05-25 12:00:00,5.49,5.49,5.46,5.47,50000.0,5.49,5.49,5.46,5.47,50000.0
2007-05-25 12:30:00,5.46,5.47,5.44,5.45,32400.0,5.46,5.47,5.44,5.45,32400.0
2007-05-25 13:00:00,5.45,5.46,5.42,5.43,69200.0,5.45,5.46,5.42,5.43,69200.0
2007-05-25 13:30:00,5.42,5.43,5.4,5.42,91200.0,5.42,5.43,5.4,5.42,91200.0
2007-05-25 14:00:00,5.42,5.42,5.39,5.41,74000.0,5.42,5.42,5.39,5.41,74000.0
2007-05-25 14:30:00,5.4,5.42,5.4,5.42,76800.0,5.4,5.42,5.4,5.42,76800.0
2007-05-25 15:00:00,5.42,5.44,5.42,5.42,180000.0,5.42,5.44,5.42,5.42,180000.0
2007-05-25 15:30:00,5.42,5.44,5.41,5.44,203200.0,5.42,5.44,5.41,5.44,203200.0
2007-05-29 09:30:00,5.42,5.46,5.39,5.46,102400.0,5.42,5.46,5.39,5.46,102400.0
2007-05-29 10:00:00,5.46,5.47,5.43,5.46,175600.0,5.46,5.47,5.43,5.46,175600.0
2007-05-29 10:30:00,5.46,5.46,5.43,5.45,89600.0,5.46,5.46,5.43,5.45,89600.0
2007-05-29 11:00:00,5.44,5.45,5.43,5.43,124400.0,5.44,5.45,5.43,5.43,124400.0
2007-05-29 11:30:00,5.43,5.46,5.43,5.43,289200.0,5.43,5.46,5.43,5.43,289200.0
2007-05-29 12:00:00,5.43,5.46,5.43,5.45,226400.0,5.43,5.46,5.43,5.45,226400.0
2007-05-29 12:30:00,5.45,5.46,5.44,5.45,97200.0,5.45,5.46,5.44,5.45,97200.0
2007-05-29 13:00:00,5.45,5.49,5.44,5.47,290400.0,5.45,5.49,5.44,5.47,290400.0
2007-05-29 13:30:00,5.47,5.5,5.45,5.47,334400.0,5.47,5.5,5.45,5.47,334400.0
2007-05-29 14:00:00,5.47,5.51,5.47,5.51,190000.0,5.47,5.51,5.47,5.51,190000.0
2007-05-29 14:30:00,5.51,5.55,5.5,5.54,143600.0,5.51,5.55,5.5,5.54,143600.0
2007-05-29 15:00:00,5.54,5.56,5.53,5.55,188800.0,5.54,5.56,5.53,5.55,188800.0
2007-05-29 15:30:00,5.56,5.57,5.52,5.55,354400.0,5.56,5.57,5.52,5.55,354400.0
2007-05-30 09:30:00,5.49,5.52,5.41,5.51,132800.0,5.49,5.52,5.41,5.51,132800.0
2007-05-30 10:00:00,5.51,5.52,5.49,5.49,95200.0,5.51,5.52,5.49,5.49,95200.0
2007-05-30 10:30:00,5.49,5.51,5.43,5.44,93600.0,5.49,5.51,5.43,5.44,93600.0
2007-05-30 11:00:00,5.43,5.44,5.42,5.44,92800.0,5.43,5.44,5.42,5.44,92800.0
2007-05-30 11:30:00,5.43,5.44,5.4,5.4,46800.0,5.43,5.44,5.4,5.4,46800.0
2007-05-30 12:00:00,5.4,5.43,5.39,5.43,80400.0,5.4,5.43,5.39,5.43,80400.0
2007-05-30 12:30:00,5.43,5.43,5.4,5.41,30800.0,5.43,5.43,5.4,5.41,30800.0
2007-05-30 13:00:00,5.41,5.42,5.4,5.42,58000.0,5.41,5.42,5.4,5.42,58000.0
2007-05-30 13:30:00,5.41,5.42,5.39,5.4,77600.0,5.41,5.42,5.39,5.4,77600.0
2007-05-30 14:00:00,5.39,5.47,5.36,5.47,212800.0,5.39,5.47,5.36,5.47,212800.0
2007-05-30 14:30:00,5.47,5.48,5.43,5.47,133200.0,5.47,5.48,5.43,5.47,133200.0
2007-05-30 15:00:00,5.47,5.48,5.43,5.43,126400.0,5.47,5.48,5.43,5.43,126400.0
2007-05-30 15:30:00,5.43,5.48,5.43,5.48,347600.0,5.43,5.48,5.43,5.48,347600.0
2007-05-31 09:30:00,5.51,5.61,5.51,5.61,216400.0,5.51,5.61,5.51,5.61,216400.0
2007-05-31 10:00:00,5.61,5.7,5.61,5.65,212400.0,5.61,5.7,5.61,5.65,212400.0
2007-05-31 10:30:00,5.66,5.71,5.63,5.71,302400.0,5.66,5.71,5.63,5.71,302400.0
2007-05-31 11:00:00,5.7,5.71,5.64,5.68,161600.0,5.7,5.71,5.64,5.68,161600.0
2007-05-31 11:30:00,5.68,5.75,5.68,5.73,265200.0,5.68,5.75,5.68,5.73,265200.0
2007-05-31 12:00:00,5.74,5.78,5.72,5.78,519200.0,5.74,5.78,5.72,5.78,519200.0
2007-05-31 12:30:00,5.78,5.78,5.75,5.76,85600.0,5.78,5.78,5.75,5.76,85600.0
2007-05-31 13:00:00,5.75,5.76,5.7,5.7,164000.0,5.75,5.76,5.7,5.7,164000.0
2007-05-31 13:30:00,5.7,5.76,5.7,5.75,112400.0,5.7,5.76,5.7,5.75,112400.0
2007-05-31 14:00:00,5.76,5.77,5.75,5.75,187600.0,5.76,5.77,5.75,5.75,187600.0
2007-05-31 14:30:00,5.75,5.78,5.75,5.75,156800.0,5.75,5.78,5.75,5.75,156800.0
2007-05-31 15:00:00,5.75,5.77,5.74,5.75,408400.0,5.75,5.77,5.74,5.75,408400.0
2007-05-31 15:30:00,5.75,5.76,5.73,5.75,734800.0,5.75,5.76,5.73,5.75,734800.0
2007-06-01 09:30:00,5.76,5.85,5.73,5.75,214800.0,5.76,5.85,5.73,5.75,214800.0
2007-06-01 10:00:00,5.74,5.78,5.74,5.76,139600.0,5.74,5.78,5.74,5.76,139600.0
2007-06-01 10:30:00,5.76,5.82,5.75,5.8,97600.0,5.76,5.82,5.75,5.8,97600.0
2007-06-01 11:00:00,5.81,5.85,5.8,5.83,139600.0,5.81,5.85,5.8,5.83,139600.0
2007-06-01 11:30:00,5.83,5.89,5.83,5.88,229600.0,5.83,5.89,5.83,5.88,229600.0
2007-06-01 12:00:00,5.89,5.91,5.86,5.87,263200.0,5.89,5.91,5.86,5.87,263200.0
2007-06-01 12:30:00,5.87,5.88,5.86,5.88,169600.0,5.87,5.88,5.86,5.88,169600.0
2007-06-01 13:00:00,5.87,5.91,5.87,5.89,156800.0,5.87,5.91,5.87,5.89,156800.0
2007-06-01 13:30:00,5.89,5.89,5.87,5.88,92400.0,5.89,5.89,5.87,5.88,92400.0
2007-06-01 14:00:00,5.87,5.87,5.86,5.87,128800.0,5.87,5.87,5.86,5.87,128800.0
2007-06-01 14:30:00,5.86,5.86,5.81,5.81,193600.0,5.86,5.86,5.81,5.81,193600.0
2007-06-01 15:00:00,5.82,5.82,5.8,5.8,188800.0,5.82,5.82,5.8,5.8,188800.0
2007-06-01 15:30:00,5.8,5.84,5.8,5.83,500000.0,5.8,5.84,5.8,5.83,500000.0
2007-06-04 09:30:00,5.84,5.87,5.76,5.78,190800.0,5.84,5.87,5.76,5.78,190800.0
2007-06-04 10:00:00,5.77,5.82,5.76,5.77,210000.0,5.77,5.82,5.76,5.77,210000.0
2007-06-04 10:30:00,5.77,5.77,5.72,5.74,137200.0,5.77,5.77,5.72,5.74,137200.0
2007-06-04 11:00:00,5.74,5.75,5.74,5.74,83200.0,5.74,5.75,5.74,5.74,83200.0
2007-06-04 11:30:00,5.74,5.77,5.74,5.76,91200.0,5.74,5.77,5.74,5.76,91200.0
2007-06-04 12:00:00,5.76,5.78,5.75,5.77,112000.0,5.76,5.78,5.75,5.77,112000.0
2007-06-04 12:30:00,5.76,5.76,5.74,5.75,106400.0,5.76,5.76,5.74,5.75,106400.0
2007-06-04 13:00:00,5.74,5.76,5.74,5.75,139600.0,5.74,5.76,5.74,5.75,139600.0
2007-06-04 13:30:00,5.75,5.76,5.74,5.74,206800.0,5.75,5.76,5.74,5.74,206800.0
2007-06-04 14:00:00,5.74,5.75,5.67,5.67,689200.0,5.74,5.75,5.67,5.67,689200.0
2007-06-04 14:30:00,5.67,5.68,5.66,5.68,158400.0,5.67,5.68,5.66,5.68,158400.0
2007-06-04 15:00:00,5.68,5.72,5.67,5.71,306800.0,5.68,5.72,5.67,5.71,306800.0
2007-06-04 15:30:00,5.71,5.72,5.69,5.7,427600.0,5.71,5.72,5.69,5.7,427600.0
2007-06-05 09:30:00,5.68,5.68,5.58,5.68,265200.0,5.68,5.68,5.58,5.68,265200.0
2007-06-05 10:00:00,5.68,5.68,5.64,5.67,92800.0,5.68,5.68,5.64,5.67,92800.0
2007-06-05 10:30:00,5.67,5.67,5.64,5.67,116800.0,5.67,5.67,5.64,5.67,116800.0
2007-06-05 11:00:00,5.66,5.66,5.63,5.63,57600.0,5.66,5.66,5.63,5.63,57600.0
2007-06-05 11:30:00,5.63,5.66,5.63,5.63,102400.0,5.63,5.66,5.63,5.63,102400.0
2007-06-05 12:00:00,5.63,5.63,5.61,5.63,125200.0,5.63,5.63,5.61,5.63,125200.0
2007-06-05 12:30:00,5.63,5.63,5.61,5.62,52800.0,5.63,5.63,5.61,5.62,52800.0
2007-06-05 13:00:00,5.62,5.63,5.6,5.6,80400.0,5.62,5.63,5.6,5.6,80400.0
2007-06-05 13:30:00,5.6,5.61,5.57,5.59,182800.0,5.6,5.61,5.57,5.59,182800.0
2007-06-05 14:00:00,5.59,5.62,5.59,5.61,73200.0,5.59,5.62,5.59,5.61,73200.0
2007-06-05 14:30:00,5.61,5.64,5.6,5.63,156400.0,5.61,5.64,5.6,5.63,156400.0
2007-06-05 15:00:00,5.63,5.65,5.62,5.64,90800.0,5.63,5.65,5.62,5.64,90800.0
2007-06-05 15:30:00,5.64,5.66,5.62,5.63,163600.0,5.64,5.66,5.62,5.63,163600.0
2007-06-06 09:30:00,5.59,5.59,5.56,5.57,92400.0,5.59,5.59,5.56,5.57,92400.0
2007-06-06 10:00:00,5.57,5.58,5.53,5.56,88000.0,5.57,5.58,5.53,5.56,88000.0
2007-06-06 10:30:00,5.56,5.57,5.51,5.51,115600.0,5.56,5.57,5.51,5.51,115600.0
2007-06-06 11:00:00,5.51,5.52,5.48,5.51,54400.0,5.51,5.52,5.48,5.51,54400.0
2007-06-06 11:30:00,5.51,5.51,5.47,5.48,70800.0,5.51,5.51,5.47,5.48,70800.0
2007-06-06 12:00:00,5.47,5.51,5.47,5.5,64000.0,5.47,5.51,5.47,5.5,64000.0
2007-06-06 12:30:00,5.51,5.52,5.5,5.51,70000.0,5.51,5.52,5.5,5.51,70000.0
2007-06-06 13:00:00,5.51,5.51,5.5,5.51,145600.0,5.51,5.51,5.5,5.51,145600.0
2007-06-06 13:30:00,5.51,5.52,5.5,5.52,54000.0,5.51,5.52,5.5,5.52,54000.0
2007-06-06 14:00:00,5.51,5.52,5.5,5.51,111600.0,5.51,5.52,5.5,5.51,111600.0
2007-06-06 14:30:00,5.51,5.53,5.51,5.52,56400.0,5.51,5.53,5.51,5.52,56400.0
2007-06-06 15:00:00,5.52,5.52,5.5,5.5,122400.0,5.52,5.52,5.5,5.5,122400.0
2007-06-06 15:30:00,5.5,5.53,5.49,5.5,694800.0,5.5,5.53,5.49,5.5,694800.0
2007-06-07 09:30:00,5.48,5.59,5.48,5.52,160800.0,5.48,5.59,5.48,5.52,160800.0
2007-06-07 10:00:00,5.52,5.54,5.49,5.51,185200.0,5.52,5.54,5.49,5.51,185200.0
2007-06-07 10:30:00,5.51,5.51,5.49,5.51,84000.0,5.51,5.51,5.49,5.51,84000.0
2007-06-07 11:00:00,5.5,5.51,5.48,5.5,90400.0,5.5,5.51,5.48,5.5,90400.0
2007-06-07 11:30:00,5.49,5.5,5.48,5.48,89600.0,5.49,5.5,5.48,5.48,89600.0
2007-06-07 12:00:00,5.49,5.49,5.45,5.47,108800.0,5.49,5.49,5.45,5.47,108800.0
2007-06-07 12:30:00,5.47,5.48,5.44,5.45,154000.0,5.47,5.48,5.44,5.45,154000.0
2007-06-07 13:00:00,5.46,5.51,5.45,5.46,144800.0,5.46,5.51,5.45,5.46,144800.0
2007-06-07 13:30:00,5.46,5.46,5.42,5.42,190800.0,5.46,5.46,5.42,5.42,190800.0
2007-06-07 14:00:00,5.42,5.44,5.4,5.4,226800.0,5.42,5.44,5.4,5.4,226800.0
2007-06-07 14:30:00,5.4,5.46,5.39,5.43,347600.0,5.4,5.46,5.39,5.43,347600.0
2007-06-07 15:00:00,5.43,5.45,5.41,5.41,378400.0,5.43,5.45,5.41,5.41,378400.0
2007-06-07 15:30:00,5.42,5.44,5.4,5.41,202000.0,5.42,5.44,5.4,5.41,202000.0
2007-06-08 09:30:00,5.41,5.46,5.37,5.42,175200.0,5.41,5.46,5.37,5.42,175200.0
2007-06-08 10:00:00,5.42,5.46,5.4,5.43,139200.0,5.42,5.46,5.4,5.43,139200.0
2007-06-08 10:30:00,5.43,5.47,5.41,5.45,73600.0,5.43,5.47,5.41,5.45,73600.0
2007-06-08 11:00:00,5.45,5.45,5.4,5.43,116800.0,5.45,5.45,5.4,5.43,116800.0
2007-06-08 11:30:00,5.43,5.44,5.42,5.42,73200.0,5.43,5.44,5.42,5.42,73200.0
2007-06-08 12:00:00,5.42,5.43,5.41,5.41,50400.0,5.42,5.43,5.41,5.41,50400.0
2007-06-08 12:30:00,5.41,5.43,5.39,5.42,144400.0,5.41,5.43,5.39,5.42,144400.0
2007-06-08 13:00:00,5.42,5.43,5.39,5.43,175200.0,5.42,5.43,5.39,5.43,175200.0
2007-06-08 13:30:00,5.43,5.45,5.42,5.43,93200.0,5.43,5.45,5.42,5.43,93200.0
2007-06-08 14:00:00,5.43,5.5,5.43,5.45,205200.0,5.43,5.5,5.43,5.45,205200.0
2007-06-08 14:30:00,5.44,5.47,5.43,5.43,126000.0,5.44,5.47,5.43,5.43,126000.0
2007-06-08 15:00:00,5.44,5.45,5.41,5.43,114400.0,5.44,5.45,5.41,5.43,114400.0
2007-06-08 15:30:00,5.43,5.47,5.42,5.44,382400.0,5.43,5.47,5.42,5.44,382400.0
2007-06-11 09:30:00,5.42,5.42,5.39,5.4,176800.0,5.42,5.42,5.39,5.4,176800.0
2007-06-11 10:00:00,5.4,5.41,5.37,5.38,334000.0,5.4,5.41,5.37,5.38,334000.0
2007-06-11 10:30:00,5.37,5.38,5.34,5.36,111600.0,5.37,5.38,5.34,5.36,111600.0
2007-06-11 11:00:00,5.36,5.38,5.35,5.37,99600.0,5.36,5.38,5.35,5.37,99600.0
2007-06-11 11:30:00,5.37,5.39,5.36,5.37,101200.0,5.37,5.39,5.36,5.37,101200.0
2007-06-11 12:00:00,5.37,5.39,5.37,5.37,105200.0,5.37,5.39,5.37,5.37,105200.0
2007-06-11 12:30:00,5.38,5.43,5.37,5.42,108400.0,5.38,5.43,5.37,5.42,108400.0
2007-06-11 13:00:00,5.41,5.42,5.39,5.39,145200.0,5.41,5.42,5.39,5.39,145200.0
2007-06-11 13:30:00,5.39,5.4,5.39,5.4,42400.0,5.39,5.4,5.39,5.4,42400.0
2007-06-11 14:00:00,5.4,5.42,5.4,5.41,70000.0,5.4,5.42,5.4,5.41,70000.0
2007-06-11 14:30:00,5.41,5.41,5.39,5.4,109200.0,5.41,5.41,5.39,5.4,109200.0
2007-06-11 15:00:00,5.39,5.42,5.39,5.41,150400.0,5.39,5.42,5.39,5.41,150400.0
2007-06-11 15:30:00,5.41,5.41,5.39,5.41,596800.0,5.41,5.41,5.39,5.41,596800.0
2007-06-12 09:30:00,5.38,5.44,5.32,5.42,252400.0,5.38,5.44,5.32,5.42,252400.0
2007-06-12 10:00:00,5.41,5.42,5.39,5.41,406400.0,5.41,5.42,5.39,5.41,406400.0
2007-06-12 10:30:00,5.41,5.42,5.4,5.41,128800.0,5.41,5.42,5.4,5.41,128800.0
2007-06-12 11:00:00,5.41,5.42,5.4,5.4,267600.0,5.41,5.42,5.4,5.4,267600.0
2007-06-12 11:30:00,5.4,5.41,5.39,5.4,99600.0,5.4,5.41,5.39,5.4,99600.0
2007-06-12 12:00:00,5.4,5.42,5.39,5.41,62400.0,5.4,5.42,5.39,5.41,62400.0
2007-06-12 12:30:00,5.4,5.41,5.4,5.4,31200.0,5.4,5.41,5.4,5.4,31200.0
2007-06-12 13:00:00,5.4,5.41,5.35,5.38,118800.0,5.4,5.41,5.35,5.38,118800.0
2007-06-12 13:30:00,5.38,5.4,5.36,5.39,62800.0,5.38,5.4,5.36,5.39,62800.0
2007-06-12 14:00:00,5.4,5.42,5.32,5.32,182800.0,5.4,5.42,5.32,5.32,182800.0
2007-06-12 14:30:00,5.32,5.35,5.23,5.25,1203600.0,5.32,5.35,5.23,5.25,1203600.0
2007-06-12 15:00:00,5.25,5.25,5.17,5.21,595200.0,5.25,5.25,5.17,5.21,595200.0
2007-06-12 15:30:00,5.21,5.25,5.18,5.24,953600.0,5.21,5.25,5.18,5.24,953600.0
2007-06-13 09:30:00,5.25,5.3,5.17,5.29,631600.0,5.25,5.3,5.17,5.29,631600.0
2007-06-13 10:00:00,5.29,5.29,5.25,5.27,613200.0,5.29,5.29,5.25,5.27,613200.0
2007-06-13 10:30:00,5.27,5.28,5.25,5.26,166400.0,5.27,5.28,5.25,5.26,166400.0
2007-06-13 11:00:00,5.26,5.26,5.21,5.22,177200.0,5.26,5.26,5.21,5.22,177200.0
2007-06-13 11:30:00,5.22,5.22,5.21,5.21,208000.0,5.22,5.22,5.21,5.21,208000.0
2007-06-13 12:00:00,5.21,5.21,5.17,5.19,109600.0,5.21,5.21,5.17,5.19,109600.0
2007-06-13 12:30:00,5.18,5.21,5.18,5.2,115200.0,5.18,5.21,5.18,5.2,115200.0
2007-06-13 13:00:00,5.2,5.22,5.17,5.17,248400.0,5.2,5.22,5.17,5.17,248400.0
2007-06-13 13:30:00,5.17,5.19,5.17,5.19,108000.0,5.17,5.19,5.17,5.19,108000.0
2007-06-13 14:00:00,5.19,5.24,5.18,5.23,241600.0,5.19,5.24,5.18,5.23,241600.0
2007-06-13 14:30:00,5.23,5.25,5.23,5.23,126400.0,5.23,5.25,5.23,5.23,126400.0
2007-06-13 15:00:00,5.23,5.23,5.19,5.2,134000.0,5.23,5.23,5.19,5.2,134000.0
2007-06-13 15:30:00,5.2,5.24,5.2,5.2,412000.0,5.2,5.24,5.2,5.2,412000.0
2007-06-14 09:30:00,5.19,5.2,5.13,5.14,366400.0,5.19,5.2,5.13,5.14,366400.0
2007-06-14 10:00:00,5.14,5.14,5.1,5.12,378400.0,5.14,5.14,5.1,5.12,378400.0
2007-06-14 10:30:00,5.12,5.12,5.08,5.1,314800.0,5.12,5.12,5.08,5.1,314800.0
2007-06-14 11:00:00,5.1,5.12,5.08,5.12,291200.0,5.1,5.12,5.08,5.12,291200.0
2007-06-14 11:30:00,5.12,5.13,5.09,5.11,257200.0,5.12,5.13,5.09,5.11,257200.0
2007-06-14 12:00:00,5.1,5.15,5.1,5.14,188000.0,5.1,5.15,5.1,5.14,188000.0
2007-06-14 12:30:00,5.15,5.15,5.1,5.11,96400.0,5.15,5.15,5.1,5.11,96400.0
2007-06-14 13:00:00,5.11,5.13,5.1,5.11,158800.0,5.11,5.13,5.1,5.11,158800.0
2007-06-14 13:30:00,5.11,5.11,5.09,5.09,180400.0,5.11,5.11,5.09,5.09,180400.0
2007-06-14 14:00:00,5.09,5.11,5.07,5.11,288000.0,5.09,5.11,5.07,5.11,288000.0
2007-06-14 14:30:00,5.11,5.11,5.1,5.1,171200.0,5.11,5.11,5.1,5.1,171200.0
2007-06-14 15:00:00,5.1,5.1,5.09,5.1,774800.0,5.1,5.1,5.09,5.1,774800.0
2007-06-14 15:30:00,5.1,5.1,5.08,5.08,444000.0,5.1,5.1,5.08,5.08,444000.0
2007-06-15 09:30:00,5.18,5.23,5.13,5.14,799200.0,5.18,5.23,5.13,5.14,799200.0
2007-06-15 10:00:00,5.14,5.14,5.1,5.12,463200.0,5.14,5.14,5.1,5.12,463200.0
2007-06-15 10:30:00,5.13,5.14,5.12,5.14,170800.0,5.13,5.14,5.12,5.14,170800.0
2007-06-15 11:00:00,5.14,5.14,5.13,5.14,117200.0,5.14,5.14,5.13,5.14,117200.0
2007-06-15 11:30:00,5.14,5.14,5.12,5.13,92400.0,5.14,5.14,5.12,5.13,92400.0
2007-06-15 12:00:00,5.13,5.14,5.13,5.13,214000.0,5.13,5.14,5.13,5.13,214000.0
2007-06-15 12:30:00,5.13,5.13,5.1,5.11,118800.0,5.13,5.13,5.1,5.11,118800.0
2007-06-15 13:00:00,5.11,5.12,5.1,5.12,96400.0,5.11,5.12,5.1,5.12,96400.0
2007-06-15 13:30:00,5.12,5.12,5.1,5.1,120000.0,5.12,5.12,5.1,5.1,120000.0
2007-06-15 14:00:00,5.1,5.1,5.09,5.1,146800.0,5.1,5.1,5.09,5.1,146800.0
2007-06-15 14:30:00,5.1,5.11,5.09,5.1,265600.0,5.1,5.11,5.09,5.1,265600.0
2007-06-15 15:00:00,5.1,5.11,5.1,5.1,170800.0,5.1,5.11,5.1,5.1,170800.0
2007-06-15 15:30:00,5.1,5.1,5.07,5.09,350400.0,5.1,5.1,5.07,5.09,350400.0
2007-06-18 09:30:00,5.09,5.1,5.01,5.01,579600.0,5.09,5.1,5.01,5.01,579600.0
2007-06-18 10:00:00,5.01,5.02,4.98,5.0,410000.0,5.01,5.02,4.98,5.0,410000.0
2007-06-18 10:30:00,5.0,5.0,5.0,5.0,248800.0,5.0,5.0,5.0,5.0,248800.0
2007-06-18 11:00:00,5.0,5.04,5.0,5.02,458800.0,5.0,5.04,5.0,5.02,458800.0
2007-06-18 11:30:00,5.02,5.02,5.0,5.01,190800.0,5.02,5.02,5.0,5.01,190800.0
2007-06-18 12:00:00,5.01,5.01,5.0,5.01,205600.0,5.01,5.01,5.0,5.01,205600.0
2007-06-18 12:30:00,5.0,5.01,4.99,5.0,469200.0,5.0,5.01,4.99,5.0,469200.0
2007-06-18 13:00:00,5.0,5.0,4.99,5.0,159200.0,5.0,5.0,4.99,5.0,159200.0
2007-06-18 13:30:00,5.0,5.0,4.98,4.99,164000.0,5.0,5.0,4.98,4.99,164000.0
2007-06-18 14:00:00,4.99,5.0,4.99,5.0,230400.0,4.99,5.0,4.99,5.0,230400.0
2007-06-18 14:30:00,5.0,5.0,4.98,4.99,147200.0,5.0,5.0,4.98,4.99,147200.0
2007-06-18 15:00:00,5.0,5.0,4.99,4.99,196000.0,5.0,5.0,4.99,4.99,196000.0
2007-06-18 15:30:00,4.99,5.01,4.99,5.01,301600.0,4.99,5.01,4.99,5.01,301600.0
2007-06-19 09:30:00,4.99,5.0,4.92,4.93,615600.0,4.99,5.0,4.92,4.93,615600.0
2007-06-19 10:00:00,4.93,4.96,4.91,4.93,216800.0,4.93,4.96,4.91,4.93,216800.0
2007-06-19 10:30:00,4.93,4.93,4.86,4.88,441600.0,4.93,4.93,4.86,4.88,441600.0
2007-06-19 11:00:00,4.89,4.89,4.86,4.87,297600.0,4.89,4.89,4.86,4.87,297600.0
2007-06-19 11:30:00,4.87,4.88,4.85,4.87,197200.0,4.87,4.88,4.85,4.87,197200.0
2007-06-19 12:00:00,4.87,4.87,4.85,4.86,295600.0,4.87,4.87,4.85,4.86,295600.0
2007-06-19 12:30:00,4.86,4.86,4.85,4.86,126000.0,4.86,4.86,4.85,4.86,126000.0
2007-06-19 13:00:00,4.86,4.89,4.86,4.87,138000.0,4.86,4.89,4.86,4.87,138000.0
2007-06-19 13:30:00,4.87,4.88,4.87,4.87,269200.0,4.87,4.88,4.87,4.87,269200.0
2007-06-19 14:00:00,4.88,4.88,4.87,4.87,592400.0,4.88,4.88,4.87,4.87,592400.0
2007-06-19 14:30:00,4.87,4.88,4.87,4.88,228400.0,4.87,4.88,4.87,4.88,228400.0
2007-06-19 15:00:00,4.87,4.88,4.87,4.88,201200.0,4.87,4.88,4.87,4.88,201200.0
2007-06-19 15:30:00,4.88,4.88,4.86,4.87,402000.0,4.88,4.88,4.86,4.87,402000.0
2007-06-20 09:30:00,5.17,5.25,4.95,4.95,807600.0,5.17,5.25,4.95,4.95,807600.0
2007-06-20 10:00:00,4.95,5.0,4.92,4.97,454800.0,4.95,5.0,4.92,4.97,454800.0
2007-06-20 10:30:00,4.97,4.99,4.94,4.95,568800.0,4.97,4.99,4.94,4.95,568800.0
2007-06-20 11:00:00,4.95,4.96,4.95,4.95,388400.0,4.95,4.96,4.95,4.95,388400.0
2007-06-20 11:30:00,4.95,4.96,4.92,4.94,242800.0,4.95,4.96,4.92,4.94,242800.0
2007-06-20 12:00:00,4.94,4.95,4.9,4.91,320000.0,4.94,4.95,4.9,4.91,320000.0
2007-06-20 12:30:00,4.9,4.92,4.9,4.91,220000.0,4.9,4.92,4.9,4.91,220000.0
2007-06-20 13:00:00,4.9,4.91,4.84,4.88,703200.0,4.9,4.91,4.84,4.88,703200.0
2007-06-20 13:30:00,4.88,4.89,4.88,4.89,93600.0,4.88,4.89,4.88,4.89,93600.0
2007-06-20 14:00:00,4.89,4.9,4.87,4.88,173600.0,4.89,4.9,4.87,4.88,173600.0
2007-06-20 14:30:00,4.88,4.89,4.85,4.89,301600.0,4.88,4.89,4.85,4.89,301600.0
2007-06-20 15:00:00,4.89,4.91,4.88,4.89,407200.0,4.89,4.91,4.88,4.89,407200.0
2007-06-20 15:30:00,4.89,4.9,4.87,4.88,647200.0,4.89,4.9,4.87,4.88,647200.0
2007-06-21 09:30:00,4.88,4.97,4.88,4.91,236800.0,4.88,4.97,4.88,4.91,236800.0
2007-06-21 10:00:00,4.92,4.99,4.91,4.98,141200.0,4.92,4.99,4.91,4.98,141200.0
2007-06-21 10:30:00,4.98,5.02,4.98,5.02,437200.0,4.98,5.02,4.98,5.02,437200.0
2007-06-21 11:00:00,5.02,5.03,5.0,5.01,387600.0,5.02,5.03,5.0,5.01,387600.0
2007-06-21 11:30:00,5.01,5.01,4.99,5.01,264000.0,5.01,5.01,4.99,5.01,264000.0
2007-06-21 12:00:00,5.01,5.02,5.0,5.0,306800.0,5.01,5.02,5.0,5.0,306800.0
2007-06-21 12:30:00,5.0,5.05,5.0,5.04,307200.0,5.0,5.05,5.0,5.04,307200.0
2007-06-21 13:00:00,5.03,5.04,4.98,5.01,218800.0,5.03,5.04,4.98,5.01,218800.0
2007-06-21 13:30:00,5.01,5.03,5.01,5.02,62400.0,5.01,5.03,5.01,5.02,62400.0
2007-06-21 14:00:00,5.02,5.02,5.0,5.02,140000.0,5.02,5.02,5.0,5.02,140000.0
2007-06-21 14:30:00,5.02,5.04,5.01,5.04,134000.0,5.02,5.04,5.01,5.04,134000.0
2007-06-21 15:00:00,5.03,5.08,5.02,5.06,280800.0,5.03,5.08,5.02,5.06,280800.0
2007-06-21 15:30:00,5.07,5.1,5.06,5.1,605600.0,5.07,5.1,5.06,5.1,605600.0
2007-06-22 09:30:00,5.08,5.12,5.04,5.12,144000.0,5.08,5.12,5.04,5.12,144000.0
2007-06-22 10:00:00,5.12,5.14,5.1,5.13,302800.0,5.12,5.14,5.1,5.13,302800.0
2007-06-22 10:30:00,5.13,5.14,5.13,5.14,151200.0,5.13,5.14,5.13,5.14,151200.0
2007-06-22 11:00:00,5.14,5.14,5.13,5.13,121200.0,5.14,5.14,5.13,5.13,121200.0
2007-06-22 11:30:00,5.13,5.15,5.13,5.15,512800.0,5.13,5.15,5.13,5.15,512800.0
2007-06-22 12:00:00,5.14,5.14,5.11,5.13,333200.0,5.14,5.14,5.11,5.13,333200.0
2007-06-22 12:30:00,5.13,5.13,5.1,5.1,169600.0,5.13,5.13,5.1,5.1,169600.0
2007-06-22 13:00:00,5.1,5.15,5.06,5.14,259200.0,5.1,5.15,5.06,5.14,259200.0
2007-06-22 13:30:00,5.14,5.16,5.13,5.15,319200.0,5.14,5.16,5.13,5.15,319200.0
2007-06-22 14:00:00,5.15,5.16,5.13,5.14,249200.0,5.15,5.16,5.13,5.14,249200.0
2007-06-22 14:30:00,5.14,5.16,5.13,5.13,120400.0,5.14,5.16,5.13,5.13,120400.0
2007-06-22 15:00:00,5.13,5.15,5.12,5.13,188800.0,5.13,5.15,5.12,5.13,188800.0
2007-06-22 15:30:00,5.13,5.19,5.12,5.16,1204000.0,5.13,5.19,5.12,5.16,1204000.0
2007-06-25 09:30:00,5.19,5.19,5.13,5.17,345200.0,5.19,5.19,5.13,5.17,345200.0
2007-06-25 10:00:00,5.17,5.25,5.16,5.24,533600.0,5.17,5.25,5.16,5.24,533600.0
2007-06-25 10:30:00,5.24,5.25,5.22,5.24,246000.0,5.24,5.25,5.22,5.24,246000.0
2007-06-25 11:00:00,5.24,5.24,5.2,5.22,224400.0,5.24,5.24,5.2,5.22,224400.0
2007-06-25 11:30:00,5.22,5.22,5.14,5.17,264000.0,5.22,5.22,5.14,5.17,264000.0
2007-06-25 12:00:00,5.18,5.18,5.14,5.16,200800.0,5.18,5.18,5.14,5.16,200800.0
2007-06-25 12:30:00,5.16,5.18,5.15,5.16,122800.0,5.16,5.18,5.15,5.16,122800.0
2007-06-25 13:00:00,5.16,5.37,5.15,5.33,1791600.0,5.16,5.37,5.15,5.33,1791600.0
2007-06-25 13:30:00,5.33,5.33,5.2,5.21,792000.0,5.33,5.33,5.2,5.21,792000.0
2007-06-25 14:00:00,5.21,5.22,5.13,5.16,385600.0,5.21,5.22,5.13,5.16,385600.0
2007-06-25 14:30:00,5.16,5.16,5.11,5.13,333200.0,5.16,5.16,5.11,5.13,333200.0
2007-06-25 15:00:00,5.13,5.16,5.1,5.12,312800.0,5.13,5.16,5.1,5.12,312800.0
2007-06-25 15:30:00,5.11,5.12,5.07,5.08,524000.0,5.11,5.12,5.07,5.08,524000.0
2007-06-26 09:30:00,5.26,5.36,5.25,5.31,1308800.0,5.26,5.36,5.25,5.31,1308800.0
2007-06-26 10:00:00,5.31,5.33,5.29,5.32,934400.0,5.31,5.33,5.29,5.32,934400.0
2007-06-26 10:30:00,5.32,5.4,5.32,5.36,568400.0,5.32,5.4,5.32,5.36,568400.0
2007-06-26 11:00:00,5.36,5.42,5.36,5.41,386000.0,5.36,5.42,5.36,5.41,386000.0
2007-06-26 11:30:00,5.41,5.46,5.41,5.43,370400.0,5.41,5.46,5.41,5.43,370400.0
2007-06-26 12:00:00,5.43,5.48,5.43,5.48,205600.0,5.43,5.48,5.43,5.48,205600.0
2007-06-26 12:30:00,5.48,5.48,5.37,5.37,226000.0,5.48,5.48,5.37,5.37,226000.0
2007-06-26 13:00:00,5.36,5.39,5.34,5.37,354000.0,5.36,5.39,5.34,5.37,354000.0
2007-06-26 13:30:00,5.37,5.38,5.34,5.38,170000.0,5.37,5.38,5.34,5.38,170000.0
2007-06-26 14:00:00,5.37,5.4,5.36,5.39,365600.0,5.37,5.4,5.36,5.39,365600.0
2007-06-26 14:30:00,5.39,5.39,5.35,5.38,1018400.0,5.39,5.39,5.35,5.38,1018400.0
2007-06-26 15:00:00,5.37,5.41,5.36,5.36,365600.0,5.37,5.41,5.36,5.36,365600.0
2007-06-26 15:30:00,5.36,5.39,5.35,5.35,661200.0,5.36,5.39,5.35,5.35,661200.0
2007-06-27 09:30:00,5.3,5.31,5.2,5.3,274800.0,5.3,5.31,5.2,5.3,274800.0
2007-06-27 10:00:00,5.3,5.31,5.26,5.26,291600.0,5.3,5.31,5.26,5.26,291600.0
2007-06-27 10:30:00,5.26,5.28,5.24,5.25,436000.0,5.26,5.28,5.24,5.25,436000.0
2007-06-27 11:00:00,5.25,5.27,5.24,5.25,241200.0,5.25,5.27,5.24,5.25,241200.0
2007-06-27 11:30:00,5.25,5.26,5.24,5.26,158400.0,5.25,5.26,5.24,5.26,158400.0
2007-06-27 12:00:00,5.26,5.34,5.25,5.34,314000.0,5.26,5.34,5.25,5.34,314000.0
2007-06-27 12:30:00,5.34,5.37,5.34,5.37,140400.0,5.34,5.37,5.34,5.37,140400.0
2007-06-27 13:00:00,5.37,5.37,5.31,5.31,142000.0,5.37,5.37,5.31,5.31,142000.0
2007-06-27 13:30:00,5.31,5.35,5.29,5.33,100000.0,5.31,5.35,5.29,5.33,100000.0
2007-06-27 14:00:00,5.33,5.38,5.33,5.37,153600.0,5.33,5.38,5.33,5.37,153600.0
2007-06-27 14:30:00,5.37,5.37,5.35,5.35,150800.0,5.37,5.37,5.35,5.35,150800.0
2007-06-27 15:00:00,5.35,5.36,5.32,5.36,284000.0,5.35,5.36,5.32,5.36,284000.0
2007-06-27 15:30:00,5.36,5.38,5.34,5.38,368800.0,5.36,5.38,5.34,5.38,368800.0
2007-06-28 09:30:00,5.36,5.46,5.36,5.41,100000.0,5.36,5.46,5.36,5.41,100000.0
2007-06-28 10:00:00,5.41,5.46,5.39,5.4,140400.0,5.41,5.46,5.39,5.4,140400.0
2007-06-28 10:30:00,5.4,5.44,5.4,5.44,146000.0,5.4,5.44,5.4,5.44,146000.0
2007-06-28 11:00:00,5.44,5.45,5.37,5.38,152000.0,5.44,5.45,5.37,5.38,152000.0
2007-06-28 11:30:00,5.39,5.43,5.38,5.43,121200.0,5.39,5.43,5.38,5.43,121200.0
2007-06-28 12:00:00,5.43,5.44,5.42,5.43,89600.0,5.43,5.44,5.42,5.43,89600.0
2007-06-28 12:30:00,5.43,5.45,5.43,5.43,89600.0,5.43,5.45,5.43,5.43,89600.0
2007-06-28 13:00:00,5.43,5.46,5.43,5.45,210800.0,5.43,5.46,5.43,5.45,210800.0
2007-06-28 13:30:00,5.45,5.48,5.45,5.48,202000.0,5.45,5.48,5.45,5.48,202000.0
2007-06-28 14:00:00,5.48,5.5,5.44,5.47,451600.0,5.48,5.5,5.44,5.47,451600.0
2007-06-28 14:30:00,5.47,5.51,5.44,5.49,365600.0,5.47,5.51,5.44,5.49,365600.0
2007-06-28 15:00:00,5.49,5.52,5.47,5.5,309200.0,5.49,5.52,5.47,5.5,309200.0
2007-06-28 15:30:00,5.5,5.51,5.47,5.47,458000.0,5.5,5.51,5.47,5.47,458000.0
2007-06-29 09:30:00,5.5,5.61,5.47,5.5,204000.0,5.5,5.61,5.47,5.5,204000.0
2007-06-29 10:00:00,5.49,5.53,5.48,5.51,90800.0,5.49,5.53,5.48,5.51,90800.0
2007-06-29 10:30:00,5.51,5.51,5.48,5.48,86400.0,5.51,5.51,5.48,5.48,86400.0
2007-06-29 11:00:00,5.48,5.48,5.44,5.44,86000.0,5.48,5.48,5.44,5.44,86000.0
2007-06-29 11:30:00,5.44,5.48,5.43,5.46,160000.0,5.44,5.48,5.43,5.46,160000.0
2007-06-29 12:00:00,5.47,5.47,5.4,5.4,77200.0,5.47,5.47,5.4,5.4,77200.0
2007-06-29 12:30:00,5.4,5.4,5.37,5.37,136400.0,5.4,5.4,5.37,5.37,136400.0
2007-06-29 13:00:00,5.37,5.39,5.37,5.39,149200.0,5.37,5.39,5.37,5.39,149200.0
2007-06-29 13:30:00,5.39,5.39,5.38,5.39,99600.0,5.39,5.39,5.38,5.39,99600.0
2007-06-29 14:00:00,5.39,5.39,5.32,5.36,402400.0,5.39,5.39,5.32,5.36,402400.0
2007-06-29 14:30:00,5.36,5.38,5.35,5.37,85600.0,5.36,5.38,5.35,5.37,85600.0
2007-06-29 15:00:00,5.37,5.4,5.33,5.35,218800.0,5.37,5.4,5.33,5.35,218800.0
2007-06-29 15:30:00,5.34,5.38,5.33,5.35,242000.0,5.34,5.38,5.33,5.35,242000.0
2007-07-02 09:30:00,5.39,5.42,5.34,5.41,232400.0,5.39,5.42,5.34,5.41,232400.0
2007-07-02 10:00:00,5.42,5.47,5.41,5.46,146000.0,5.42,5.47,5.41,5.46,146000.0
2007-07-02 10:30:00,5.46,5.5,5.46,5.5,168400.0,5.46,5.5,5.46,5.5,168400.0
2007-07-02 11:00:00,5.5,5.51,5.49,5.5,103600.0,5.5,5.51,5.49,5.5,103600.0
2007-07-02 11:30:00,5.49,5.52,5.49,5.52,194400.0,5.49,5.52,5.49,5.52,194400.0
2007-07-02 12:00:00,5.52,5.54,5.52,5.54,175200.0,5.52,5.54,5.52,5.54,175200.0
2007-07-02 12:30:00,5.54,5.54,5.51,5.52,132800.0,5.54,5.54,5.51,5.52,132800.0
2007-07-02 13:00:00,5.51,5.54,5.51,5.53,122400.0,5.51,5.54,5.51,5.53,122400.0
2007-07-02 13:30:00,5.53,5.55,5.53,5.55,121600.0,5.53,5.55,5.53,5.55,121600.0
2007-07-02 14:00:00,5.54,5.54,5.53,5.53,100000.0,5.54,5.54,5.53,5.53,100000.0
2007-07-02 14:30:00,5.53,5.54,5.53,5.53,102000.0,5.53,5.54,5.53,5.53,102000.0
2007-07-02 15:00:00,5.53,5.54,5.53,5.53,154800.0,5.53,5.54,5.53,5.53,154800.0
2007-07-02 15:30:00,5.53,5.55,5.53,5.55,298000.0,5.53,5.55,5.53,5.55,298000.0
2007-07-03 09:30:00,5.52,5.52,5.45,5.51,175600.0,5.52,5.52,5.45,5.51,175600.0
2007-07-03 10:00:00,5.5,5.51,5.47,5.5,177200.0,5.5,5.51,5.47,5.5,177200.0
2007-07-03 10:30:00,5.5,5.5,5.48,5.49,144400.0,5.5,5.5,5.48,5.49,144400.0
2007-07-03 11:00:00,5.49,5.5,5.45,5.46,102400.0,5.49,5.5,5.45,5.46,102400.0
2007-07-03 11:30:00,5.46,5.5,5.46,5.49,143600.0,5.46,5.5,5.46,5.49,143600.0
2007-07-03 12:00:00,5.49,5.5,5.45,5.46,144400.0,5.49,5.5,5.45,5.46,144400.0
2007-07-03 12:30:00,5.46,5.46,5.42,5.42,165600.0,5.46,5.46,5.42,5.42,165600.0
2007-07-05 09:30:00,5.44,5.53,5.44,5.45,176000.0,5.44,5.53,5.44,5.45,176000.0
2007-07-05 10:00:00,5.45,5.45,5.39,5.42,150400.0,5.45,5.45,5.39,5.42,150400.0
2007-07-05 10:30:00,5.42,5.43,5.37,5.38,287600.0,5.42,5.43,5.37,5.38,287600.0
2007-07-05 11:00:00,5.38,5.38,5.34,5.37,217600.0,5.38,5.38,5.34,5.37,217600.0
2007-07-05 11:30:00,5.37,5.39,5.35,5.36,88800.0,5.37,5.39,5.35,5.36,88800.0
2007-07-05 12:00:00,5.36,5.39,5.36,5.36,115600.0,5.36,5.39,5.36,5.36,115600.0
2007-07-05 12:30:00,5.36,5.38,5.36,5.37,96800.0,5.36,5.38,5.36,5.37,96800.0
2007-07-05 13:00:00,5.37,5.38,5.36,5.37,100000.0,5.37,5.38,5.36,5.37,100000.0
2007-07-05 13:30:00,5.36,5.38,5.35,5.38,122000.0,5.36,5.38,5.35,5.38,122000.0
2007-07-05 14:00:00,5.38,5.44,5.38,5.44,168000.0,5.38,5.44,5.38,5.44,168000.0
2007-07-05 14:30:00,5.43,5.45,5.39,5.4,111200.0,5.43,5.45,5.39,5.4,111200.0
2007-07-05 15:00:00,5.39,5.41,5.39,5.4,118000.0,5.39,5.41,5.39,5.4,118000.0
2007-07-05 15:30:00,5.4,5.46,5.39,5.45,504000.0,5.4,5.46,5.39,5.45,504000.0
2007-07-06 09:30:00,5.5,5.58,5.43,5.43,204800.0,5.5,5.58,5.43,5.43,204800.0
2007-07-06 10:00:00,5.43,5.43,5.42,5.43,162400.0,5.43,5.43,5.42,5.43,162400.0
2007-07-06 10:30:00,5.43,5.43,5.41,5.41,116400.0,5.43,5.43,5.41,5.41,116400.0
2007-07-06 11:00:00,5.41,5.44,5.41,5.43,230800.0,5.41,5.44,5.41,5.43,230800.0
2007-07-06 11:30:00,5.43,5.44,5.42,5.43,165200.0,5.43,5.44,5.42,5.43,165200.0
2007-07-06 12:00:00,5.43,5.46,5.43,5.45,56400.0,5.43,5.46,5.43,5.45,56400.0
2007-07-06 12:30:00,5.45,5.48,5.44,5.48,40800.0,5.45,5.48,5.44,5.48,40800.0
2007-07-06 13:00:00,5.48,5.51,5.48,5.5,82400.0,5.48,5.51,5.48,5.5,82400.0
2007-07-06 13:30:00,5.51,5.51,5.5,5.5,76800.0,5.51,5.51,5.5,5.5,76800.0
2007-07-06 14:00:00,5.5,5.52,5.49,5.52,94000.0,5.5,5.52,5.49,5.52,94000.0
2007-07-06 14:30:00,5.52,5.53,5.48,5.5,110000.0,5.52,5.53,5.48,5.5,110000.0
2007-07-06 15:00:00,5.49,5.52,5.49,5.49,159200.0,5.49,5.52,5.49,5.49,159200.0
2007-07-06 15:30:00,5.49,5.5,5.47,5.49,226800.0,5.49,5.5,5.47,5.49,226800.0
2007-07-09 09:30:00,5.49,5.53,5.49,5.5,102800.0,5.49,5.53,5.49,5.5,102800.0
2007-07-09 10:00:00,5.5,5.54,5.5,5.51,64400.0,5.5,5.54,5.5,5.51,64400.0
2007-07-09 10:30:00,5.51,5.52,5.5,5.51,95600.0,5.51,5.52,5.5,5.51,95600.0
2007-07-09 11:00:00,5.51,5.53,5.5,5.52,74800.0,5.51,5.53,5.5,5.52,74800.0
2007-07-09 11:30:00,5.52,5.52,5.51,5.52,98000.0,5.52,5.52,5.51,5.52,98000.0
2007-07-09 12:00:00,5.52,5.54,5.52,5.53,69600.0,5.52,5.54,5.52,5.53,69600.0
2007-07-09 12:30:00,5.53,5.54,5.51,5.51,233200.0,5.53,5.54,5.51,5.51,233200.0
2007-07-09 13:00:00,5.51,5.52,5.51,5.52,76400.0,5.51,5.52,5.51,5.52,76400.0
2007-07-09 13:30:00,5.52,5.53,5.51,5.52,40000.0,5.52,5.53,5.51,5.52,40000.0
2007-07-09 14:00:00,5.52,5.52,5.5,5.51,130000.0,5.52,5.52,5.5,5.51,130000.0
2007-07-09 14:30:00,5.51,5.53,5.51,5.52,92800.0,5.51,5.53,5.51,5.52,92800.0
2007-07-09 15:00:00,5.52,5.54,5.52,5.52,129600.0,5.52,5.54,5.52,5.52,129600.0
2007-07-09 15:30:00,5.52,5.54,5.52,5.52,151200.0,5.52,5.54,5.52,5.52,151200.0
2007-07-10 09:30:00,5.49,5.5,5.43,5.46,125200.0,5.49,5.5,5.43,5.46,125200.0
2007-07-10 10:00:00,5.46,5.49,5.45,5.49,98800.0,5.46,5.49,5.45,5.49,98800.0
2007-07-10 10:30:00,5.49,5.49,5.45,5.45,89600.0,5.49,5.49,5.45,5.45,89600.0
2007-07-10 11:00:00,5.45,5.5,5.45,5.47,157600.0,5.45,5.5,5.45,5.47,157600.0
2007-07-10 11:30:00,5.47,5.5,5.47,5.5,99200.0,5.47,5.5,5.47,5.5,99200.0
2007-07-10 12:00:00,5.5,5.52,5.5,5.5,123600.0,5.5,5.52,5.5,5.5,123600.0
2007-07-10 12:30:00,5.5,5.51,5.48,5.49,55600.0,5.5,5.51,5.48,5.49,55600.0
2007-07-10 13:00:00,5.49,5.51,5.48,5.49,108400.0,5.49,5.51,5.48,5.49,108400.0
2007-07-10 13:30:00,5.49,5.5,5.45,5.47,112800.0,5.49,5.5,5.45,5.47,112800.0
2007-07-10 14:00:00,5.47,5.49,5.46,5.49,88800.0,5.47,5.49,5.46,5.49,88800.0
2007-07-10 14:30:00,5.49,5.5,5.46,5.46,223200.0,5.49,5.5,5.46,5.46,223200.0
2007-07-10 15:00:00,5.46,5.49,5.46,5.47,251200.0,5.46,5.49,5.46,5.47,251200.0
2007-07-10 15:30:00,5.47,5.47,5.44,5.45,240400.0,5.47,5.47,5.44,5.45,240400.0
2007-07-11 09:30:00,5.44,5.53,5.44,5.51,141600.0,5.44,5.53,5.44,5.51,141600.0
2007-07-11 10:00:00,5.52,5.55,5.5,5.55,205200.0,5.52,5.55,5.5,5.55,205200.0
2007-07-11 10:30:00,5.55,5.56,5.5,5.52,92400.0,5.55,5.56,5.5,5.52,92400.0
2007-07-11 11:00:00,5.52,5.52,5.48,5.49,56000.0,5.52,5.52,5.48,5.49,56000.0
2007-07-11 11:30:00,5.49,5.49,5.46,5.46,48800.0,5.49,5.49,5.46,5.46,48800.0
2007-07-11 12:00:00,5.47,5.48,5.46,5.48,70400.0,5.47,5.48,5.46,5.48,70400.0
2007-07-11 12:30:00,5.47,5.47,5.46,5.46,88000.0,5.47,5.47,5.46,5.46,88000.0
2007-07-11 13:00:00,5.46,5.5,5.46,5.47,63600.0,5.46,5.5,5.46,5.47,63600.0
2007-07-11 13:30:00,5.47,5.5,5.46,5.48,60800.0,5.47,5.5,5.46,5.48,60800.0
2007-07-11 14:00:00,5.47,5.48,5.44,5.47,71600.0,5.47,5.48,5.44,5.47,71600.0
2007-07-11 14:30:00,5.47,5.47,5.43,5.44,68000.0,5.47,5.47,5.43,5.44,68000.0
2007-07-11 15:00:00,5.44,5.47,5.43,5.46,76400.0,5.44,5.47,5.43,5.46,76400.0
2007-07-11 15:30:00,5.46,5.49,5.45,5.46,180400.0,5.46,5.49,5.45,5.46,180400.0
2007-07-12 09:30:00,5.51,5.55,5.51,5.54,60800.0,5.51,5.55,5.51,5.54,60800.0
2007-07-12 10:00:00,5.54,5.55,5.53,5.53,138400.0,5.54,5.55,5.53,5.53,138400.0
2007-07-12 10:30:00,5.53,5.54,5.52,5.54,82800.0,5.53,5.54,5.52,5.54,82800.0
2007-07-12 11:00:00,5.53,5.54,5.52,5.54,51200.0,5.53,5.54,5.52,5.54,51200.0
2007-07-12 11:30:00,5.54,5.55,5.53,5.54,59600.0,5.54,5.55,5.53,5.54,59600.0
2007-07-12 12:00:00,5.54,5.56,5.53,5.56,58800.0,5.54,5.56,5.53,5.56,58800.0
2007-07-12 12:30:00,5.56,5.58,5.56,5.58,82000.0,5.56,5.58,5.56,5.58,82000.0
2007-07-12 13:00:00,5.58,5.59,5.55,5.58,168400.0,5.58,5.59,5.55,5.58,168400.0
2007-07-12 13:30:00,5.58,5.58,5.56,5.57,70800.0,5.58,5.58,5.56,5.57,70800.0
2007-07-12 14:00:00,5.57,5.57,5.55,5.57,70000.0,5.57,5.57,5.55,5.57,70000.0
2007-07-12 14:30:00,5.57,5.6,5.57,5.6,114000.0,5.57,5.6,5.57,5.6,114000.0
2007-07-12 15:00:00,5.59,5.62,5.59,5.61,146400.0,5.59,5.62,5.59,5.61,146400.0
2007-07-12 15:30:00,5.61,5.63,5.59,5.61,295200.0,5.61,5.63,5.59,5.61,295200.0
2007-07-13 09:30:00,5.61,5.61,5.5,5.5,63200.0,5.61,5.61,5.5,5.5,63200.0
2007-07-13 10:00:00,5.51,5.53,5.49,5.51,90000.0,5.51,5.53,5.49,5.51,90000.0
2007-07-13 10:30:00,5.51,5.52,5.5,5.5,40000.0,5.51,5.52,5.5,5.5,40000.0
2007-07-13 11:00:00,5.5,5.5,5.48,5.49,56000.0,5.5,5.5,5.48,5.49,56000.0
2007-07-13 11:30:00,5.49,5.49,5.46,5.46,69200.0,5.49,5.49,5.46,5.46,69200.0
2007-07-13 12:00:00,5.46,5.5,5.45,5.49,55600.0,5.46,5.5,5.45,5.49,55600.0
2007-07-13 12:30:00,5.49,5.49,5.48,5.49,33600.0,5.49,5.49,5.48,5.49,33600.0
2007-07-13 13:00:00,5.49,5.5,5.46,5.47,64000.0,5.49,5.5,5.46,5.47,64000.0
2007-07-13 13:30:00,5.47,5.48,5.45,5.46,16800.0,5.47,5.48,5.45,5.46,16800.0
2007-07-13 14:00:00,5.46,5.52,5.46,5.51,74800.0,5.46,5.52,5.46,5.51,74800.0
2007-07-13 14:30:00,5.5,5.51,5.49,5.5,39200.0,5.5,5.51,5.49,5.5,39200.0
2007-07-13 15:00:00,5.5,5.5,5.48,5.5,53200.0,5.5,5.5,5.48,5.5,53200.0
2007-07-13 15:30:00,5.5,5.52,5.49,5.51,150800.0,5.5,5.52,5.49,5.51,150800.0
2007-07-16 09:30:00,5.48,5.51,5.33,5.36,643600.0,5.48,5.51,5.33,5.36,643600.0
2007-07-16 10:00:00,5.36,5.39,5.35,5.36,205200.0,5.36,5.39,5.35,5.36,205200.0
2007-07-16 10:30:00,5.36,5.37,5.36,5.37,189200.0,5.36,5.37,5.36,5.37,189200.0
2007-07-16 11:00:00,5.37,5.37,5.31,5.34,264400.0,5.37,5.37,5.31,5.34,264400.0
2007-07-16 11:30:00,5.35,5.37,5.34,5.35,381200.0,5.35,5.37,5.34,5.35,381200.0
2007-07-16 12:00:00,5.35,5.35,5.32,5.32,155200.0,5.35,5.35,5.32,5.32,155200.0
2007-07-16 12:30:00,5.33,5.33,5.31,5.31,167600.0,5.33,5.33,5.31,5.31,167600.0
2007-07-16 13:00:00,5.31,5.33,5.28,5.28,229600.0,5.31,5.33,5.28,5.28,229600.0
2007-07-16 13:30:00,5.28,5.29,5.27,5.27,246000.0,5.28,5.29,5.27,5.27,246000.0
2007-07-16 14:00:00,5.27,5.31,5.26,5.31,200800.0,5.27,5.31,5.26,5.31,200800.0
2007-07-16 14:30:00,5.31,5.31,5.29,5.29,69600.0,5.31,5.31,5.29,5.29,69600.0
2007-07-16 15:00:00,5.3,5.31,5.29,5.29,122000.0,5.3,5.31,5.29,5.29,122000.0
2007-07-16 15:30:00,5.29,5.33,5.29,5.31,494000.0,5.29,5.33,5.29,5.31,494000.0
2007-07-17 09:30:00,5.31,5.44,5.28,5.37,603200.0,5.31,5.44,5.28,5.37,603200.0
2007-07-17 10:00:00,5.37,5.41,5.37,5.4,61200.0,5.37,5.41,5.37,5.4,61200.0
2007-07-17 10:30:00,5.4,5.43,5.39,5.4,168800.0,5.4,5.43,5.39,5.4,168800.0
2007-07-17 11:00:00,5.4,5.4,5.38,5.38,54000.0,5.4,5.4,5.38,5.38,54000.0
2007-07-17 11:30:00,5.38,5.38,5.37,5.38,49200.0,5.38,5.38,5.37,5.38,49200.0
2007-07-17 12:00:00,5.37,5.38,5.35,5.36,98800.0,5.37,5.38,5.35,5.36,98800.0
2007-07-17 12:30:00,5.35,5.35,5.31,5.32,94400.0,5.35,5.35,5.31,5.32,94400.0
2007-07-17 13:00:00,5.32,5.32,5.28,5.29,119200.0,5.32,5.32,5.28,5.29,119200.0
2007-07-17 13:30:00,5.3,5.3,5.29,5.29,71200.0,5.3,5.3,5.29,5.29,71200.0
2007-07-17 14:00:00,5.29,5.3,5.28,5.28,98800.0,5.29,5.3,5.28,5.28,98800.0
2007-07-17 14:30:00,5.28,5.28,5.27,5.28,94400.0,5.28,5.28,5.27,5.28,94400.0
2007-07-17 15:00:00,5.28,5.28,5.24,5.25,204800.0,5.28,5.28,5.24,5.25,204800.0
2007-07-17 15:30:00,5.24,5.25,5.22,5.23,397600.0,5.24,5.25,5.22,5.23,397600.0
2007-07-18 09:30:00,5.22,5.29,5.21,5.26,105600.0,5.22,5.29,5.21,5.26,105600.0
2007-07-18 10:00:00,5.27,5.3,5.27,5.3,82400.0,5.27,5.3,5.27,5.3,82400.0
2007-07-18 10:30:00,5.3,5.3,5.26,5.28,100400.0,5.3,5.3,5.26,5.28,100400.0
2007-07-18 11:00:00,5.28,5.31,5.28,5.28,168000.0,5.28,5.31,5.28,5.28,168000.0
2007-07-18 11:30:00,5.28,5.3,5.26,5.28,105600.0,5.28,5.3,5.26,5.28,105600.0
2007-07-18 12:00:00,5.28,5.32,5.28,5.31,560400.0,5.28,5.32,5.28,5.31,560400.0
2007-07-18 12:30:00,5.31,5.34,5.3,5.34,64000.0,5.31,5.34,5.3,5.34,64000.0
2007-07-18 13:00:00,5.34,5.34,5.3,5.32,54400.0,5.34,5.34,5.3,5.32,54400.0
2007-07-18 13:30:00,5.32,5.37,5.32,5.33,139600.0,5.32,5.37,5.32,5.33,139600.0
2007-07-18 14:00:00,5.33,5.35,5.33,5.34,98800.0,5.33,5.35,5.33,5.34,98800.0
2007-07-18 14:30:00,5.34,5.35,5.34,5.35,86000.0,5.34,5.35,5.34,5.35,86000.0
2007-07-18 15:00:00,5.35,5.35,5.33,5.34,95200.0,5.35,5.35,5.33,5.34,95200.0
2007-07-18 15:30:00,5.34,5.38,5.33,5.36,337600.0,5.34,5.38,5.33,5.36,337600.0
2007-07-19 09:30:00,5.36,5.37,5.27,5.3,567600.0,5.36,5.37,5.27,5.3,567600.0
2007-07-19 10:00:00,5.3,5.37,5.3,5.37,1232800.0,5.3,5.37,5.3,5.37,1232800.0
2007-07-19 10:30:00,5.37,5.38,5.35,5.36,63600.0,5.37,5.38,5.35,5.36,63600.0
2007-07-19 11:00:00,5.36,5.36,5.33,5.33,82400.0,5.36,5.36,5.33,5.33,82400.0
2007-07-19 11:30:00,5.33,5.33,5.31,5.31,346400.0,5.33,5.33,5.31,5.31,346400.0
2007-07-19 12:00:00,5.3,5.31,5.28,5.31,102000.0,5.3,5.31,5.28,5.31,102000.0
2007-07-19 12:30:00,5.31,5.33,5.31,5.32,52800.0,5.31,5.33,5.31,5.32,52800.0
2007-07-19 13:00:00,5.32,5.36,5.3,5.35,137600.0,5.32,5.36,5.3,5.35,137600.0
2007-07-19 13:30:00,5.35,5.35,5.31,5.32,107600.0,5.35,5.35,5.31,5.32,107600.0
2007-07-19 14:00:00,5.32,5.32,5.3,5.3,95600.0,5.32,5.32,5.3,5.3,95600.0
2007-07-19 14:30:00,5.3,5.31,5.28,5.29,159200.0,5.3,5.31,5.28,5.29,159200.0
2007-07-19 15:00:00,5.3,5.33,5.29,5.32,218400.0,5.3,5.33,5.29,5.32,218400.0
2007-07-19 15:30:00,5.32,5.32,5.29,5.3,270400.0,5.32,5.32,5.29,5.3,270400.0
2007-07-20 09:30:00,5.29,5.3,5.24,5.26,310800.0,5.29,5.3,5.24,5.26,310800.0
2007-07-20 10:00:00,5.26,5.28,5.23,5.26,269200.0,5.26,5.28,5.23,5.26,269200.0
2007-07-20 10:30:00,5.25,5.26,5.22,5.25,176400.0,5.25,5.26,5.22,5.25,176400.0
2007-07-20 11:00:00,5.24,5.26,5.2,5.2,117200.0,5.24,5.26,5.2,5.2,117200.0
2007-07-20 11:30:00,5.21,5.22,5.08,5.1,306000.0,5.21,5.22,5.08,5.1,306000.0
2007-07-20 12:00:00,5.09,5.2,5.08,5.2,272400.0,5.09,5.2,5.08,5.2,272400.0
2007-07-20 12:30:00,5.2,5.21,5.14,5.17,185600.0,5.2,5.21,5.14,5.17,185600.0
2007-07-20 13:00:00,5.17,5.18,5.1,5.11,114400.0,5.17,5.18,5.1,5.11,114400.0
2007-07-20 13:30:00,5.1,5.13,5.1,5.13,167600.0,5.1,5.13,5.1,5.13,167600.0
2007-07-20 14:00:00,5.13,5.19,5.12,5.15,223200.0,5.13,5.19,5.12,5.15,223200.0
2007-07-20 14:30:00,5.14,5.15,5.11,5.12,176400.0,5.14,5.15,5.11,5.12,176400.0
2007-07-20 15:00:00,5.12,5.15,5.1,5.14,224000.0,5.12,5.15,5.1,5.14,224000.0
2007-07-20 15:30:00,5.14,5.17,5.12,5.14,469200.0,5.14,5.17,5.12,5.14,469200.0
2007-07-23 09:30:00,5.19,5.24,5.14,5.15,341200.0,5.19,5.24,5.14,5.15,341200.0
2007-07-23 10:00:00,5.14,5.18,5.11,5.12,146000.0,5.14,5.18,5.11,5.12,146000.0
2007-07-23 10:30:00,5.12,5.16,5.12,5.14,261600.0,5.12,5.16,5.12,5.14,261600.0
2007-07-23 11:00:00,5.15,5.19,5.13,5.18,639600.0,5.15,5.19,5.13,5.18,639600.0
2007-07-23 11:30:00,5.18,5.23,5.17,5.17,192400.0,5.18,5.23,5.17,5.17,192400.0
2007-07-23 12:00:00,5.18,5.18,5.16,5.18,146400.0,5.18,5.18,5.16,5.18,146400.0
2007-07-23 12:30:00,5.18,5.2,5.18,5.18,97200.0,5.18,5.2,5.18,5.18,97200.0
2007-07-23 13:00:00,5.18,5.18,5.16,5.17,156400.0,5.18,5.18,5.16,5.17,156400.0
2007-07-23 13:30:00,5.17,5.17,5.15,5.15,159200.0,5.17,5.17,5.15,5.15,159200.0
2007-07-23 14:00:00,5.16,5.17,5.15,5.15,178800.0,5.16,5.17,5.15,5.15,178800.0
2007-07-23 14:30:00,5.15,5.18,5.15,5.16,249600.0,5.15,5.18,5.15,5.16,249600.0
2007-07-23 15:00:00,5.17,5.18,5.15,5.18,414400.0,5.17,5.18,5.15,5.18,414400.0
2007-07-23 15:30:00,5.18,5.2,5.17,5.18,658800.0,5.18,5.2,5.17,5.18,658800.0
2007-07-24 09:30:00,5.75,5.8,5.64,5.78,1952800.0,5.75,5.8,5.64,5.78,1952800.0
2007-07-24 10:00:00,5.78,5.91,5.78,5.9,1592000.0,5.78,5.91,5.78,5.9,1592000.0
2007-07-24 10:30:00,5.89,5.95,5.82,5.85,913600.0,5.89,5.95,5.82,5.85,913600.0
2007-07-24 11:00:00,5.85,5.88,5.77,5.78,507600.0,5.85,5.88,5.77,5.78,507600.0
2007-07-24 11:30:00,5.79,5.83,5.73,5.83,387600.0,5.79,5.83,5.73,5.83,387600.0
2007-07-24 12:00:00,5.83,5.84,5.76,5.8,171600.0,5.83,5.84,5.76,5.8,171600.0
2007-07-24 12:30:00,5.81,5.82,5.79,5.81,202800.0,5.81,5.82,5.79,5.81,202800.0
2007-07-24 13:00:00,5.81,5.83,5.8,5.81,147200.0,5.81,5.83,5.8,5.81,147200.0
2007-07-24 13:30:00,5.81,5.84,5.75,5.75,321200.0,5.81,5.84,5.75,5.75,321200.0
2007-07-24 14:00:00,5.76,5.77,5.71,5.75,313200.0,5.76,5.77,5.71,5.75,313200.0
2007-07-24 14:30:00,5.75,5.75,5.72,5.72,371200.0,5.75,5.75,5.72,5.72,371200.0
2007-07-24 15:00:00,5.72,5.73,5.66,5.68,566800.0,5.72,5.73,5.66,5.68,566800.0
2007-07-24 15:30:00,5.68,5.69,5.61,5.64,1067600.0,5.68,5.69,5.61,5.64,1067600.0
2007-07-25 09:30:00,5.71,5.73,5.57,5.67,406800.0,5.71,5.73,5.57,5.67,406800.0
2007-07-25 10:00:00,5.67,5.67,5.53,5.53,398000.0,5.67,5.67,5.53,5.53,398000.0
2007-07-25 10:30:00,5.53,5.55,5.5,5.51,415600.0,5.53,5.55,5.5,5.51,415600.0
2007-07-25 11:00:00,5.51,5.58,5.5,5.56,402000.0,5.51,5.58,5.5,5.56,402000.0
2007-07-25 11:30:00,5.56,5.67,5.56,5.66,360800.0,5.56,5.67,5.56,5.66,360800.0
2007-07-25 12:00:00,5.66,5.67,5.62,5.67,403600.0,5.66,5.67,5.62,5.67,403600.0
2007-07-25 12:30:00,5.67,5.68,5.63,5.66,315600.0,5.67,5.68,5.63,5.66,315600.0
2007-07-25 13:00:00,5.66,5.66,5.61,5.65,298800.0,5.66,5.66,5.61,5.65,298800.0
2007-07-25 13:30:00,5.65,5.66,5.62,5.62,278800.0,5.65,5.66,5.62,5.62,278800.0
2007-07-25 14:00:00,5.63,5.67,5.62,5.66,375600.0,5.63,5.67,5.62,5.66,375600.0
2007-07-25 14:30:00,5.66,5.7,5.66,5.68,346400.0,5.66,5.7,5.66,5.68,346400.0
2007-07-25 15:00:00,5.68,5.72,5.67,5.69,396400.0,5.68,5.72,5.67,5.69,396400.0
2007-07-25 15:30:00,5.69,5.73,5.66,5.7,486400.0,5.69,5.73,5.66,5.7,486400.0
2007-07-26 09:30:00,5.59,5.6,5.53,5.53,411600.0,5.59,5.6,5.53,5.53,411600.0
2007-07-26 10:00:00,5.53,5.6,5.49,5.59,721600.0,5.53,5.6,5.49,5.59,721600.0
2007-07-26 10:30:00,5.59,5.61,5.55,5.57,517600.0,5.59,5.61,5.55,5.57,517600.0
2007-07-26 11:00:00,5.57,5.57,5.52,5.55,264800.0,5.57,5.57,5.52,5.55,264800.0
2007-07-26 11:30:00,5.55,5.58,5.52,5.57,225200.0,5.55,5.58,5.52,5.57,225200.0
2007-07-26 12:00:00,5.57,5.58,5.53,5.54,199600.0,5.57,5.58,5.53,5.54,199600.0
2007-07-26 12:30:00,5.54,5.55,5.51,5.54,246000.0,5.54,5.55,5.51,5.54,246000.0
2007-07-26 13:00:00,5.54,5.59,5.52,5.54,274000.0,5.54,5.59,5.52,5.54,274000.0
2007-07-26 13:30:00,5.54,5.57,5.51,5.53,322400.0,5.54,5.57,5.51,5.53,322400.0
2007-07-26 14:00:00,5.52,5.53,5.46,5.48,364800.0,5.52,5.53,5.46,5.48,364800.0
2007-07-26 14:30:00,5.49,5.49,5.39,5.43,307200.0,5.49,5.49,5.39,5.43,307200.0
2007-07-26 15:00:00,5.43,5.48,5.42,5.43,275600.0,5.43,5.48,5.42,5.43,275600.0
2007-07-26 15:30:00,5.44,5.48,5.42,5.47,482400.0,5.44,5.48,5.42,5.47,482400.0
2007-07-27 09:30:00,5.44,5.46,5.35,5.39,203200.0,5.44,5.46,5.35,5.39,203200.0
2007-07-27 10:00:00,5.38,5.45,5.38,5.4,174800.0,5.38,5.45,5.38,5.4,174800.0
2007-07-27 10:30:00,5.4,5.45,5.37,5.41,252400.0,5.4,5.45,5.37,5.41,252400.0
2007-07-27 11:00:00,5.42,5.5,5.4,5.5,297600.0,5.42,5.5,5.4,5.5,297600.0
2007-07-27 11:30:00,5.5,5.54,5.45,5.47,418400.0,5.5,5.54,5.45,5.47,418400.0
2007-07-27 12:00:00,5.46,5.49,5.42,5.48,264800.0,5.46,5.49,5.42,5.48,264800.0
2007-07-27 12:30:00,5.48,5.48,5.43,5.46,159200.0,5.48,5.48,5.43,5.46,159200.0
2007-07-27 13:00:00,5.45,5.49,5.43,5.47,154400.0,5.45,5.49,5.43,5.47,154400.0
2007-07-27 13:30:00,5.47,5.51,5.46,5.49,250400.0,5.47,5.51,5.46,5.49,250400.0
2007-07-27 14:00:00,5.49,5.52,5.46,5.47,226800.0,5.49,5.52,5.46,5.47,226800.0
2007-07-27 14:30:00,5.46,5.53,5.46,5.51,197600.0,5.46,5.53,5.46,5.51,197600.0
2007-07-27 15:00:00,5.51,5.53,5.48,5.5,217200.0,5.51,5.53,5.48,5.5,217200.0
2007-07-27 15:30:00,5.5,5.5,5.36,5.37,514800.0,5.5,5.5,5.36,5.37,514800.0
2007-07-30 09:30:00,5.35,5.37,5.22,5.26,347600.0,5.35,5.37,5.22,5.26,347600.0
2007-07-30 10:00:00,5.26,5.36,5.25,5.35,276400.0,5.26,5.36,5.25,5.35,276400.0
2007-07-30 10:30:00,5.36,5.36,5.3,5.31,223600.0,5.36,5.36,5.3,5.31,223600.0
2007-07-30 11:00:00,5.31,5.34,5.26,5.29,512400.0,5.31,5.34,5.26,5.29,512400.0
2007-07-30 11:30:00,5.29,5.31,5.25,5.31,300000.0,5.29,5.31,5.25,5.31,300000.0
2007-07-30 12:00:00,5.3,5.3,5.25,5.27,180400.0,5.3,5.3,5.25,5.27,180400.0
2007-07-30 12:30:00,5.26,5.29,5.25,5.29,94000.0,5.26,5.29,5.25,5.29,94000.0
2007-07-30 13:00:00,5.29,5.32,5.28,5.31,123600.0,5.29,5.32,5.28,5.31,123600.0
2007-07-30 13:30:00,5.31,5.35,5.29,5.34,215200.0,5.31,5.35,5.29,5.34,215200.0
2007-07-30 14:00:00,5.34,5.35,5.32,5.34,166800.0,5.34,5.35,5.32,5.34,166800.0
2007-07-30 14:30:00,5.34,5.43,5.31,5.38,412000.0,5.34,5.43,5.31,5.38,412000.0
2007-07-30 15:00:00,5.38,5.43,5.37,5.42,220000.0,5.38,5.43,5.37,5.42,220000.0
2007-07-30 15:30:00,5.41,5.42,5.36,5.37,378400.0,5.41,5.42,5.36,5.37,378400.0
2007-07-31 09:30:00,5.52,5.74,5.52,5.57,712400.0,5.52,5.74,5.52,5.57,712400.0
2007-07-31 10:00:00,5.58,5.58,5.48,5.49,248000.0,5.58,5.58,5.48,5.49,248000.0
2007-07-31 10:30:00,5.48,5.53,5.46,5.5,296000.0,5.48,5.53,5.46,5.5,296000.0
2007-07-31 11:00:00,5.49,5.58,5.48,5.55,166400.0,5.49,5.58,5.48,5.55,166400.0
2007-07-31 11:30:00,5.55,5.55,5.5,5.54,145600.0,5.55,5.55,5.5,5.54,145600.0
2007-07-31 12:00:00,5.53,5.56,5.53,5.56,108400.0,5.53,5.56,5.53,5.56,108400.0
2007-07-31 12:30:00,5.56,5.57,5.54,5.55,133600.0,5.56,5.57,5.54,5.55,133600.0
2007-07-31 13:00:00,5.55,5.6,5.55,5.56,184400.0,5.55,5.6,5.55,5.56,184400.0
2007-07-31 13:30:00,5.56,5.56,5.52,5.56,129200.0,5.56,5.56,5.52,5.56,129200.0
2007-07-31 14:00:00,5.56,5.57,5.52,5.52,235200.0,5.56,5.57,5.52,5.52,235200.0
2007-07-31 14:30:00,5.51,5.52,5.46,5.5,304000.0,5.51,5.52,5.46,5.5,304000.0
2007-07-31 15:00:00,5.5,5.53,5.46,5.46,238400.0,5.5,5.53,5.46,5.46,238400.0
2007-07-31 15:30:00,5.47,5.5,5.39,5.39,652400.0,5.47,5.5,5.39,5.39,652400.0
2007-08-01 09:30:00,5.38,5.42,5.23,5.33,408000.0,5.38,5.42,5.23,5.33,408000.0
2007-08-01 10:00:00,5.32,5.47,5.32,5.47,525600.0,5.32,5.47,5.32,5.47,525600.0
2007-08-01 10:30:00,5.46,5.46,5.43,5.44,544000.0,5.46,5.46,5.43,5.44,544000.0
2007-08-01 11:00:00,5.44,5.52,5.44,5.45,271600.0,5.44,5.52,5.44,5.45,271600.0
2007-08-01 11:30:00,5.44,5.51,5.44,5.51,198000.0,5.44,5.51,5.44,5.51,198000.0
2007-08-01 12:00:00,5.51,5.53,5.5,5.51,382000.0,5.51,5.53,5.5,5.51,382000.0
2007-08-01 12:30:00,5.5,5.52,5.49,5.52,300400.0,5.5,5.52,5.49,5.52,300400.0
2007-08-01 13:00:00,5.52,5.52,5.47,5.49,437600.0,5.52,5.52,5.47,5.49,437600.0
2007-08-01 13:30:00,5.49,5.5,5.46,5.46,308800.0,5.49,5.5,5.46,5.46,308800.0
2007-08-01 14:00:00,5.46,5.46,5.42,5.45,247600.0,5.46,5.46,5.42,5.45,247600.0
2007-08-01 14:30:00,5.45,5.5,5.4,5.44,414400.0,5.45,5.5,5.4,5.44,414400.0
2007-08-01 15:00:00,5.44,5.49,5.43,5.46,563600.0,5.44,5.49,5.43,5.46,563600.0
2007-08-01 15:30:00,5.46,5.52,5.44,5.52,433200.0,5.46,5.52,5.44,5.52,433200.0
2007-08-02 09:30:00,5.5,5.54,5.43,5.5,245200.0,5.5,5.54,5.43,5.5,245200.0
2007-08-02 10:00:00,5.5,5.51,5.41,5.45,221200.0,5.5,5.51,5.41,5.45,221200.0
2007-08-02 10:30:00,5.45,5.49,5.42,5.42,174800.0,5.45,5.49,5.42,5.42,174800.0
2007-08-02 11:00:00,5.42,5.44,5.4,5.43,143600.0,5.42,5.44,5.4,5.43,143600.0
2007-08-02 11:30:00,5.43,5.46,5.42,5.45,228400.0,5.43,5.46,5.42,5.45,228400.0
2007-08-02 12:00:00,5.45,5.45,5.42,5.44,201200.0,5.45,5.45,5.42,5.44,201200.0
2007-08-02 12:30:00,5.44,5.44,5.4,5.42,152800.0,5.44,5.44,5.4,5.42,152800.0
2007-08-02 13:00:00,5.41,5.42,5.38,5.39,173200.0,5.41,5.42,5.38,5.39,173200.0
2007-08-02 13:30:00,5.39,5.41,5.35,5.4,179200.0,5.39,5.41,5.35,5.4,179200.0
2007-08-02 14:00:00,5.41,5.43,5.33,5.34,230400.0,5.41,5.43,5.33,5.34,230400.0
2007-08-02 14:30:00,5.34,5.37,5.33,5.33,306400.0,5.34,5.37,5.33,5.33,306400.0
2007-08-02 15:00:00,5.33,5.4,5.31,5.4,296400.0,5.33,5.4,5.31,5.4,296400.0
2007-08-02 15:30:00,5.39,5.42,5.34,5.39,431600.0,5.39,5.42,5.34,5.39,431600.0
2007-08-03 09:30:00,5.39,5.41,5.31,5.34,188000.0,5.39,5.41,5.31,5.34,188000.0
2007-08-03 10:00:00,5.34,5.4,5.32,5.38,357200.0,5.34,5.4,5.32,5.38,357200.0
2007-08-03 10:30:00,5.37,5.38,5.34,5.37,338400.0,5.37,5.38,5.34,5.37,338400.0
2007-08-03 11:00:00,5.37,5.39,5.33,5.35,294400.0,5.37,5.39,5.33,5.35,294400.0
2007-08-03 11:30:00,5.35,5.37,5.34,5.35,215600.0,5.35,5.37,5.34,5.35,215600.0
2007-08-03 12:00:00,5.36,5.38,5.34,5.37,264800.0,5.36,5.38,5.34,5.37,264800.0
2007-08-03 12:30:00,5.37,5.37,5.33,5.34,400000.0,5.37,5.37,5.33,5.34,400000.0
2007-08-03 13:00:00,5.34,5.37,5.32,5.36,177600.0,5.34,5.37,5.32,5.36,177600.0
2007-08-03 13:30:00,5.35,5.37,5.35,5.35,157600.0,5.35,5.37,5.35,5.35,157600.0
2007-08-03 14:00:00,5.35,5.38,5.34,5.36,659600.0,5.35,5.38,5.34,5.36,659600.0
2007-08-03 14:30:00,5.37,5.4,5.3,5.31,540800.0,5.37,5.4,5.3,5.31,540800.0
2007-08-03 15:00:00,5.31,5.33,5.26,5.27,566000.0,5.31,5.33,5.26,5.27,566000.0
2007-08-03 15:30:00,5.27,5.29,5.23,5.24,514800.0,5.27,5.29,5.23,5.24,514800.0
2007-08-06 09:30:00,5.25,5.27,5.13,5.26,491200.0,5.25,5.27,5.13,5.26,491200.0
2007-08-06 10:00:00,5.26,5.27,5.13,5.15,463600.0,5.26,5.27,5.13,5.15,463600.0
2007-08-06 10:30:00,5.15,5.18,5.13,5.17,420400.0,5.15,5.18,5.13,5.17,420400.0
2007-08-06 11:00:00,5.17,5.2,5.16,5.19,155200.0,5.17,5.2,5.16,5.19,155200.0
2007-08-06 11:30:00,5.19,5.21,5.18,5.19,211200.0,5.19,5.21,5.18,5.19,211200.0
2007-08-06 12:00:00,5.18,5.18,5.15,5.17,261600.0,5.18,5.18,5.15,5.17,261600.0
2007-08-06 12:30:00,5.17,5.18,5.16,5.18,184000.0,5.17,5.18,5.16,5.18,184000.0
2007-08-06 13:00:00,5.18,5.18,5.17,5.18,218400.0,5.18,5.18,5.17,5.18,218400.0
2007-08-06 13:30:00,5.18,5.18,5.16,5.16,228800.0,5.18,5.18,5.16,5.16,228800.0
2007-08-06 14:00:00,5.16,5.19,5.16,5.17,334800.0,5.16,5.19,5.16,5.17,334800.0
2007-08-06 14:30:00,5.17,5.2,5.16,5.2,310800.0,5.17,5.2,5.16,5.2,310800.0
2007-08-06 15:00:00,5.2,5.24,5.18,5.21,342800.0,5.2,5.24,5.18,5.21,342800.0
2007-08-06 15:30:00,5.21,5.23,5.18,5.21,368400.0,5.21,5.23,5.18,5.21,368400.0
2007-08-07 09:30:00,5.17,5.17,5.07,5.08,570000.0,5.17,5.17,5.07,5.08,570000.0
2007-08-07 10:00:00,5.08,5.08,5.02,5.07,685200.0,5.08,5.08,5.02,5.07,685200.0
2007-08-07 10:30:00,5.07,5.09,5.06,5.08,565200.0,5.07,5.09,5.06,5.08,565200.0
2007-08-07 11:00:00,5.08,5.1,5.04,5.07,532000.0,5.08,5.1,5.04,5.07,532000.0
2007-08-07 11:30:00,5.06,5.14,5.05,5.13,594400.0,5.06,5.14,5.05,5.13,594400.0
2007-08-07 12:00:00,5.14,5.17,5.12,5.14,358000.0,5.14,5.17,5.12,5.14,358000.0
2007-08-07 12:30:00,5.14,5.16,5.12,5.16,441200.0,5.14,5.16,5.12,5.16,441200.0
2007-08-07 13:00:00,5.16,5.16,5.12,5.13,540000.0,5.16,5.16,5.12,5.13,540000.0
2007-08-07 13:30:00,5.13,5.16,4.99,5.05,332800.0,5.13,5.16,4.99,5.05,332800.0
2007-08-07 14:00:00,5.05,5.06,4.92,4.92,612000.0,5.05,5.06,4.92,4.92,612000.0
2007-08-07 14:30:00,4.92,5.08,4.82,5.01,768800.0,4.92,5.08,4.82,5.01,768800.0
2007-08-07 15:00:00,5.01,5.07,4.99,5.06,649600.0,5.01,5.07,4.99,5.06,649600.0
2007-08-07 15:30:00,5.07,5.09,5.03,5.05,533600.0,5.07,5.09,5.03,5.05,533600.0
2007-08-08 09:30:00,5.08,5.08,4.82,4.85,726400.0,5.08,5.08,4.82,4.85,726400.0
2007-08-08 10:00:00,4.85,4.91,4.76,4.89,880800.0,4.85,4.91,4.76,4.89,880800.0
2007-08-08 10:30:00,4.88,4.97,4.83,4.93,737200.0,4.88,4.97,4.83,4.93,737200.0
2007-08-08 11:00:00,4.93,4.94,4.88,4.88,570000.0,4.93,4.94,4.88,4.88,570000.0
2007-08-08 11:30:00,4.88,4.91,4.81,4.83,676000.0,4.88,4.91,4.81,4.83,676000.0
2007-08-08 12:00:00,4.82,4.83,4.8,4.81,724400.0,4.82,4.83,4.8,4.81,724400.0
2007-08-08 12:30:00,4.82,4.82,4.77,4.8,509600.0,4.82,4.82,4.77,4.8,509600.0
2007-08-08 13:00:00,4.8,4.82,4.78,4.78,542800.0,4.8,4.82,4.78,4.78,542800.0
2007-08-08 13:30:00,4.78,4.8,4.66,4.67,1374800.0,4.78,4.8,4.66,4.67,1374800.0
2007-08-08 14:00:00,4.67,4.68,4.6,4.63,802800.0,4.67,4.68,4.6,4.63,802800.0
2007-08-08 14:30:00,4.63,4.73,4.63,4.72,1254800.0,4.63,4.73,4.63,4.72,1254800.0
2007-08-08 15:00:00,4.73,4.75,4.64,4.64,849600.0,4.73,4.75,4.64,4.64,849600.0
2007-08-08 15:30:00,4.64,4.75,4.64,4.74,1045200.0,4.64,4.75,4.64,4.74,1045200.0
2007-08-09 09:30:00,4.62,4.71,4.5,4.68,1243600.0,4.62,4.71,4.5,4.68,1243600.0
2007-08-09 10:00:00,4.68,4.71,4.66,4.67,1248400.0,4.68,4.71,4.66,4.67,1248400.0
2007-08-09 10:30:00,4.67,4.67,4.58,4.59,836400.0,4.67,4.67,4.58,4.59,836400.0
2007-08-09 11:00:00,4.6,4.62,4.58,4.59,582400.0,4.6,4.62,4.58,4.59,582400.0
2007-08-09 11:30:00,4.59,4.6,4.43,4.46,1008800.0,4.59,4.6,4.43,4.46,1008800.0
2007-08-09 12:00:00,4.45,4.51,4.41,4.5,848400.0,4.45,4.51,4.41,4.5,848400.0
2007-08-09 12:30:00,4.51,4.56,4.49,4.56,780800.0,4.51,4.56,4.49,4.56,780800.0
2007-08-09 13:00:00,4.55,4.58,4.54,4.56,1078800.0,4.55,4.58,4.54,4.56,1078800.0
2007-08-09 13:30:00,4.57,4.6,4.56,4.59,964000.0,4.57,4.6,4.56,4.59,964000.0
2007-08-09 14:00:00,4.59,4.6,4.58,4.59,854400.0,4.59,4.6,4.58,4.59,854400.0
2007-08-09 14:30:00,4.59,4.65,4.58,4.63,1002000.0,4.59,4.65,4.58,4.63,1002000.0
2007-08-09 15:00:00,4.63,4.71,4.63,4.68,860800.0,4.63,4.71,4.63,4.68,860800.0
2007-08-09 15:30:00,4.68,4.69,4.5,4.56,1143600.0,4.68,4.69,4.5,4.56,1143600.0
2007-08-10 09:30:00,4.52,4.52,4.45,4.5,522400.0,4.52,4.52,4.45,4.5,522400.0
2007-08-10 10:00:00,4.5,4.59,4.48,4.55,803600.0,4.5,4.59,4.48,4.55,803600.0
2007-08-10 10:30:00,4.54,4.71,4.54,4.71,534800.0,4.54,4.71,4.54,4.71,534800.0
2007-08-10 11:00:00,4.71,4.92,4.71,4.9,1218800.0,4.71,4.92,4.71,4.9,1218800.0
2007-08-10 11:30:00,4.9,4.92,4.86,4.88,677600.0,4.9,4.92,4.86,4.88,677600.0
2007-08-10 12:00:00,4.88,4.94,4.87,4.92,1477600.0,4.88,4.94,4.87,4.92,1477600.0
2007-08-10 12:30:00,4.92,4.96,4.85,4.95,705600.0,4.92,4.96,4.85,4.95,705600.0
2007-08-10 13:00:00,4.95,5.09,4.95,5.03,654400.0,4.95,5.09,4.95,5.03,654400.0
2007-08-10 13:30:00,5.02,5.03,4.96,4.97,982000.0,5.02,5.03,4.96,4.97,982000.0
2007-08-10 14:00:00,4.97,4.97,4.93,4.94,1080400.0,4.97,4.97,4.93,4.94,1080400.0
2007-08-10 14:30:00,4.94,5.06,4.93,5.03,682000.0,4.94,5.06,4.93,5.03,682000.0
2007-08-10 15:00:00,5.03,5.2,5.02,5.08,612400.0,5.03,5.2,5.02,5.08,612400.0
2007-08-10 15:30:00,5.08,5.12,4.97,5.07,1064800.0,5.08,5.12,4.97,5.07,1064800.0
2007-08-13 09:30:00,5.22,5.29,5.16,5.25,551200.0,5.22,5.29,5.16,5.25,551200.0
2007-08-13 10:00:00,5.24,5.29,5.23,5.28,499200.0,5.24,5.29,5.23,5.28,499200.0
2007-08-13 10:30:00,5.28,5.31,5.23,5.26,512400.0,5.28,5.31,5.23,5.26,512400.0
2007-08-13 11:00:00,5.26,5.26,5.18,5.18,408000.0,5.26,5.26,5.18,5.18,408000.0
2007-08-13 11:30:00,5.19,5.2,5.15,5.16,259200.0,5.19,5.2,5.15,5.16,259200.0
2007-08-13 12:00:00,5.15,5.16,5.1,5.1,226400.0,5.15,5.16,5.1,5.1,226400.0
2007-08-13 12:30:00,5.1,5.15,5.09,5.1,401200.0,5.1,5.15,5.09,5.1,401200.0
2007-08-13 13:00:00,5.1,5.1,5.03,5.04,193200.0,5.1,5.1,5.03,5.04,193200.0
2007-08-13 13:30:00,5.03,5.03,5.0,5.02,132400.0,5.03,5.03,5.0,5.02,132400.0
2007-08-13 14:00:00,5.02,5.02,4.95,4.97,233200.0,5.02,5.02,4.95,4.97,233200.0
2007-08-13 14:30:00,4.97,4.97,4.92,4.92,229600.0,4.97,4.97,4.92,4.92,229600.0
2007-08-13 15:00:00,4.93,4.94,4.9,4.94,342800.0,4.93,4.94,4.9,4.94,342800.0
2007-08-13 15:30:00,4.94,5.02,4.93,4.99,733200.0,4.94,5.02,4.93,4.99,733200.0
2007-08-14 09:30:00,5.03,5.17,4.98,5.1,370000.0,5.03,5.17,4.98,5.1,370000.0
2007-08-14 10:00:00,5.1,5.12,5.07,5.08,628400.0,5.1,5.12,5.07,5.08,628400.0
2007-08-14 10:30:00,5.08,5.11,5.03,5.03,161200.0,5.08,5.11,5.03,5.03,161200.0
2007-08-14 11:00:00,5.03,5.06,5.02,5.03,109600.0,5.03,5.06,5.02,5.03,109600.0
2007-08-14 11:30:00,5.04,5.11,5.03,5.06,244400.0,5.04,5.11,5.03,5.06,244400.0
2007-08-14 12:00:00,5.06,5.07,5.02,5.04,74800.0,5.06,5.07,5.02,5.04,74800.0
2007-08-14 12:30:00,5.04,5.06,5.02,5.04,98800.0,5.04,5.06,5.02,5.04,98800.0
2007-08-14 13:00:00,5.04,5.04,4.99,5.02,100800.0,5.04,5.04,4.99,5.02,100800.0
2007-08-14 13:30:00,5.03,5.05,5.01,5.01,94800.0,5.03,5.05,5.01,5.01,94800.0
2007-08-14 14:00:00,5.01,5.05,4.98,5.05,148400.0,5.01,5.05,4.98,5.05,148400.0
2007-08-14 14:30:00,5.05,5.06,5.02,5.04,278800.0,5.05,5.06,5.02,5.04,278800.0
2007-08-14 15:00:00,5.04,5.05,5.01,5.03,246000.0,5.04,5.05,5.01,5.03,246000.0
2007-08-14 15:30:00,5.03,5.04,4.96,5.0,306000.0,5.03,5.04,4.96,5.0,306000.0
2007-08-15 09:30:00,4.98,5.05,4.96,5.04,111200.0,4.98,5.05,4.96,5.04,111200.0
2007-08-15 10:00:00,5.04,5.12,4.99,5.11,238400.0,5.04,5.12,4.99,5.11,238400.0
2007-08-15 10:30:00,5.11,5.13,5.07,5.07,167200.0,5.11,5.13,5.07,5.07,167200.0
2007-08-15 11:00:00,5.07,5.11,5.06,5.11,167600.0,5.07,5.11,5.06,5.11,167600.0
2007-08-15 11:30:00,5.11,5.11,4.95,4.97,280400.0,5.11,5.11,4.95,4.97,280400.0
2007-08-15 12:00:00,4.97,4.99,4.94,4.97,95600.0,4.97,4.99,4.94,4.97,95600.0
2007-08-15 12:30:00,4.97,4.99,4.95,4.96,126400.0,4.97,4.99,4.95,4.96,126400.0
2007-08-15 13:00:00,4.96,4.99,4.95,4.99,72000.0,4.96,4.99,4.95,4.99,72000.0
2007-08-15 13:30:00,4.98,5.03,4.98,5.0,103600.0,4.98,5.03,4.98,5.0,103600.0
2007-08-15 14:00:00,5.0,5.0,4.96,4.96,88400.0,5.0,5.0,4.96,4.96,88400.0
2007-08-15 14:30:00,4.96,4.96,4.9,4.92,130000.0,4.96,4.96,4.9,4.92,130000.0
2007-08-15 15:00:00,4.92,4.93,4.87,4.87,262000.0,4.92,4.93,4.87,4.87,262000.0
2007-08-15 15:30:00,4.87,4.88,4.82,4.86,371200.0,4.87,4.88,4.82,4.86,371200.0
2007-08-16 09:30:00,4.85,4.89,4.81,4.85,261600.0,4.85,4.89,4.81,4.85,261600.0
2007-08-16 10:00:00,4.84,4.9,4.83,4.83,152400.0,4.84,4.9,4.83,4.83,152400.0
2007-08-16 10:30:00,4.83,4.91,4.83,4.88,292000.0,4.83,4.91,4.83,4.88,292000.0
2007-08-16 11:00:00,4.88,4.95,4.87,4.89,233600.0,4.88,4.95,4.87,4.89,233600.0
2007-08-16 11:30:00,4.9,4.92,4.86,4.9,226800.0,4.9,4.92,4.86,4.9,226800.0
2007-08-16 12:00:00,4.89,4.91,4.83,4.86,198800.0,4.89,4.91,4.83,4.86,198800.0
2007-08-16 12:30:00,4.86,4.86,4.76,4.77,248000.0,4.86,4.86,4.76,4.77,248000.0
2007-08-16 13:00:00,4.77,4.89,4.76,4.82,307600.0,4.77,4.89,4.76,4.82,307600.0
2007-08-16 13:30:00,4.82,4.93,4.82,4.92,312400.0,4.82,4.93,4.82,4.92,312400.0
2007-08-16 14:00:00,4.93,4.98,4.88,4.92,330000.0,4.93,4.98,4.88,4.92,330000.0
2007-08-16 14:30:00,4.92,4.92,4.86,4.89,306400.0,4.92,4.92,4.86,4.89,306400.0
2007-08-16 15:00:00,4.89,4.91,4.85,4.85,263600.0,4.89,4.91,4.85,4.85,263600.0
2007-08-16 15:30:00,4.85,5.03,4.85,5.01,445600.0,4.85,5.03,4.85,5.01,445600.0
2007-08-17 09:30:00,5.22,5.25,4.99,5.0,352400.0,5.22,5.25,4.99,5.0,352400.0
2007-08-17 10:00:00,5.0,5.03,4.97,4.98,356000.0,5.0,5.03,4.97,4.98,356000.0
2007-08-17 10:30:00,4.97,5.01,4.93,4.97,190800.0,4.97,5.01,4.93,4.97,190800.0
2007-08-17 11:00:00,4.96,5.0,4.95,4.95,158000.0,4.96,5.0,4.95,4.95,158000.0
2007-08-17 11:30:00,4.96,5.02,4.96,4.98,191600.0,4.96,5.02,4.96,4.98,191600.0
2007-08-17 12:00:00,4.98,4.99,4.97,4.98,208400.0,4.98,4.99,4.97,4.98,208400.0
2007-08-17 12:30:00,4.98,4.99,4.93,4.96,141600.0,4.98,4.99,4.93,4.96,141600.0
2007-08-17 13:00:00,4.96,5.01,4.95,4.99,188000.0,4.96,5.01,4.95,4.99,188000.0
2007-08-17 13:30:00,4.99,5.0,4.93,4.93,116000.0,4.99,5.0,4.93,4.93,116000.0
2007-08-17 14:00:00,4.93,4.94,4.9,4.91,192400.0,4.93,4.94,4.9,4.91,192400.0
2007-08-17 14:30:00,4.9,4.91,4.88,4.89,158400.0,4.9,4.91,4.88,4.89,158400.0
2007-08-17 15:00:00,4.9,4.92,4.85,4.86,222000.0,4.9,4.92,4.85,4.86,222000.0
2007-08-17 15:30:00,4.86,4.89,4.85,4.87,339200.0,4.86,4.89,4.85,4.87,339200.0
2007-08-20 09:30:00,4.89,4.95,4.84,4.95,176400.0,4.89,4.95,4.84,4.95,176400.0
2007-08-20 10:00:00,4.94,4.96,4.85,4.91,275600.0,4.94,4.96,4.85,4.91,275600.0
2007-08-20 10:30:00,4.9,4.92,4.89,4.9,59600.0,4.9,4.92,4.89,4.9,59600.0
2007-08-20 11:00:00,4.9,4.92,4.89,4.9,56400.0,4.9,4.92,4.89,4.9,56400.0
2007-08-20 11:30:00,4.9,4.92,4.87,4.88,58400.0,4.9,4.92,4.87,4.88,58400.0
2007-08-20 12:00:00,4.88,4.91,4.87,4.91,93600.0,4.88,4.91,4.87,4.91,93600.0
2007-08-20 12:30:00,4.91,4.91,4.87,4.88,78000.0,4.91,4.91,4.87,4.88,78000.0
2007-08-20 13:00:00,4.88,4.92,4.88,4.91,62400.0,4.88,4.92,4.88,4.91,62400.0
2007-08-20 13:30:00,4.92,4.96,4.91,4.91,98800.0,4.92,4.96,4.91,4.91,98800.0
2007-08-20 14:00:00,4.91,4.92,4.89,4.92,87600.0,4.91,4.92,4.89,4.92,87600.0
2007-08-20 14:30:00,4.91,4.92,4.89,4.9,91600.0,4.91,4.92,4.89,4.9,91600.0
2007-08-20 15:00:00,4.91,4.95,4.9,4.92,191200.0,4.91,4.95,4.9,4.92,191200.0
2007-08-20 15:30:00,4.92,4.92,4.88,4.91,125600.0,4.92,4.92,4.88,4.91,125600.0
2007-08-21 09:30:00,4.91,4.98,4.84,4.96,146000.0,4.91,4.98,4.84,4.96,146000.0
2007-08-21 10:00:00,4.96,4.97,4.88,4.9,111200.0,4.96,4.97,4.88,4.9,111200.0
2007-08-21 10:30:00,4.91,4.96,4.91,4.94,94400.0,4.91,4.96,4.91,4.94,94400.0
2007-08-21 11:00:00,4.95,4.97,4.93,4.96,149200.0,4.95,4.97,4.93,4.96,149200.0
2007-08-21 11:30:00,4.96,5.0,4.96,4.99,125600.0,4.96,5.0,4.96,4.99,125600.0
2007-08-21 12:00:00,4.98,5.01,4.98,5.0,202400.0,4.98,5.01,4.98,5.0,202400.0
2007-08-21 12:30:00,5.0,5.02,4.98,4.99,134400.0,5.0,5.02,4.98,4.99,134400.0
2007-08-21 13:00:00,4.99,5.0,4.96,4.99,60400.0,4.99,5.0,4.96,4.99,60400.0
2007-08-21 13:30:00,4.99,5.0,4.97,4.97,41200.0,4.99,5.0,4.97,4.97,41200.0
2007-08-21 14:00:00,4.97,4.99,4.94,4.94,79600.0,4.97,4.99,4.94,4.94,79600.0
2007-08-21 14:30:00,4.94,4.96,4.92,4.93,76000.0,4.94,4.96,4.92,4.93,76000.0
2007-08-21 15:00:00,4.94,4.94,4.92,4.94,68000.0,4.94,4.94,4.92,4.94,68000.0
2007-08-21 15:30:00,4.94,4.99,4.92,4.95,213600.0,4.94,4.99,4.92,4.95,213600.0
2007-08-22 09:30:00,5.0,5.0,4.97,4.98,160800.0,5.0,5.0,4.97,4.98,160800.0
2007-08-22 10:00:00,4.98,4.98,4.94,4.96,138000.0,4.98,4.98,4.94,4.96,138000.0
2007-08-22 10:30:00,4.96,4.98,4.94,4.97,90400.0,4.96,4.98,4.94,4.97,90400.0
2007-08-22 11:00:00,4.97,5.0,4.97,4.99,90000.0,4.97,5.0,4.97,4.99,90000.0
2007-08-22 11:30:00,4.99,4.99,4.98,4.98,92400.0,4.99,4.99,4.98,4.98,92400.0
2007-08-22 12:00:00,4.98,5.0,4.98,5.0,121600.0,4.98,5.0,4.98,5.0,121600.0
2007-08-22 12:30:00,4.99,4.99,4.98,4.98,187200.0,4.99,4.99,4.98,4.98,187200.0
2007-08-22 13:00:00,4.99,4.99,4.97,4.98,93200.0,4.99,4.99,4.97,4.98,93200.0
2007-08-22 13:30:00,4.98,4.98,4.97,4.97,58400.0,4.98,4.98,4.97,4.97,58400.0
2007-08-22 14:00:00,4.97,4.97,4.93,4.94,122400.0,4.97,4.97,4.93,4.94,122400.0
2007-08-22 14:30:00,4.94,4.96,4.93,4.95,90400.0,4.94,4.96,4.93,4.95,90400.0
2007-08-22 15:00:00,4.95,4.98,4.95,4.95,123200.0,4.95,4.98,4.95,4.95,123200.0
2007-08-22 15:30:00,4.95,4.96,4.93,4.95,153600.0,4.95,4.96,4.93,4.95,153600.0
2007-08-23 09:30:00,4.98,4.99,4.93,4.95,208800.0,4.98,4.99,4.93,4.95,208800.0
2007-08-23 10:00:00,4.95,4.97,4.94,4.96,124800.0,4.95,4.97,4.94,4.96,124800.0
2007-08-23 10:30:00,4.96,4.97,4.95,4.96,95600.0,4.96,4.97,4.95,4.96,95600.0
2007-08-23 11:00:00,4.96,4.96,4.94,4.95,47600.0,4.96,4.96,4.94,4.95,47600.0
2007-08-23 11:30:00,4.95,4.98,4.94,4.97,92800.0,4.95,4.98,4.94,4.97,92800.0
2007-08-23 12:00:00,4.96,4.98,4.92,4.93,106800.0,4.96,4.98,4.92,4.93,106800.0
2007-08-23 12:30:00,4.93,4.97,4.93,4.96,102800.0,4.93,4.97,4.93,4.96,102800.0
2007-08-23 13:00:00,4.96,4.98,4.95,4.97,76800.0,4.96,4.98,4.95,4.97,76800.0
2007-08-23 13:30:00,4.97,5.0,4.97,4.99,119200.0,4.97,5.0,4.97,4.99,119200.0
2007-08-23 14:00:00,4.99,5.0,4.96,4.97,144800.0,4.99,5.0,4.96,4.97,144800.0
2007-08-23 14:30:00,4.96,4.98,4.92,4.96,122800.0,4.96,4.98,4.92,4.96,122800.0
2007-08-23 15:00:00,4.97,4.99,4.93,4.97,88000.0,4.97,4.99,4.93,4.97,88000.0
2007-08-23 15:30:00,4.97,4.98,4.93,4.95,111200.0,4.97,4.98,4.93,4.95,111200.0
2007-08-24 09:30:00,4.97,5.05,4.96,5.03,167600.0,4.97,5.05,4.96,5.03,167600.0
2007-08-24 10:00:00,5.03,5.07,5.03,5.07,126800.0,5.03,5.07,5.03,5.07,126800.0
2007-08-24 10:30:00,5.06,5.08,5.02,5.06,264000.0,5.06,5.08,5.02,5.06,264000.0
2007-08-24 11:00:00,5.06,5.1,5.06,5.08,124800.0,5.06,5.1,5.06,5.08,124800.0
2007-08-24 11:30:00,5.08,5.09,5.06,5.08,113200.0,5.08,5.09,5.06,5.08,113200.0
2007-08-24 12:00:00,5.08,5.08,5.06,5.06,79600.0,5.08,5.08,5.06,5.06,79600.0
2007-08-24 12:30:00,5.06,5.08,5.05,5.06,72800.0,5.06,5.08,5.05,5.06,72800.0
2007-08-24 13:00:00,5.06,5.07,5.03,5.03,129200.0,5.06,5.07,5.03,5.03,129200.0
2007-08-24 13:30:00,5.03,5.06,5.02,5.06,101600.0,5.03,5.06,5.02,5.06,101600.0
2007-08-24 14:00:00,5.06,5.08,5.05,5.08,93600.0,5.06,5.08,5.05,5.08,93600.0
2007-08-24 14:30:00,5.08,5.08,5.05,5.07,77600.0,5.08,5.08,5.05,5.07,77600.0
2007-08-24 15:00:00,5.07,5.07,5.05,5.06,129200.0,5.07,5.07,5.05,5.06,129200.0
2007-08-24 15:30:00,5.06,5.1,5.06,5.1,235600.0,5.06,5.1,5.06,5.1,235600.0
2007-08-27 09:30:00,5.11,5.12,5.03,5.04,230000.0,5.11,5.12,5.03,5.04,230000.0
2007-08-27 10:00:00,5.05,5.08,5.01,5.08,151600.0,5.05,5.08,5.01,5.08,151600.0
2007-08-27 10:30:00,5.09,5.09,4.99,5.0,129200.0,5.09,5.09,4.99,5.0,129200.0
2007-08-27 11:00:00,5.0,5.0,4.99,4.99,73200.0,5.0,5.0,4.99,4.99,73200.0
2007-08-27 11:30:00,4.99,5.02,4.99,5.02,59600.0,4.99,5.02,4.99,5.02,59600.0
2007-08-27 12:00:00,5.01,5.02,4.99,5.01,58000.0,5.01,5.02,4.99,5.01,58000.0
2007-08-27 12:30:00,5.01,5.01,4.99,5.0,43200.0,5.01,5.01,4.99,5.0,43200.0
2007-08-27 13:00:00,4.99,5.01,4.99,5.0,62800.0,4.99,5.01,4.99,5.0,62800.0
2007-08-27 13:30:00,5.0,5.0,4.95,4.97,146800.0,5.0,5.0,4.95,4.97,146800.0
2007-08-27 14:00:00,4.96,4.99,4.96,4.98,109200.0,4.96,4.99,4.96,4.98,109200.0
2007-08-27 14:30:00,4.97,5.01,4.97,4.99,105200.0,4.97,5.01,4.97,4.99,105200.0
2007-08-27 15:00:00,4.99,4.99,4.95,4.96,95600.0,4.99,4.99,4.95,4.96,95600.0
2007-08-27 15:30:00,4.96,4.99,4.92,4.93,170000.0,4.96,4.99,4.92,4.93,170000.0
2007-08-28 09:30:00,4.92,5.01,4.91,4.96,108800.0,4.92,5.01,4.91,4.96,108800.0
2007-08-28 10:00:00,4.96,4.98,4.92,4.94,88000.0,4.96,4.98,4.92,4.94,88000.0
2007-08-28 10:30:00,4.95,4.96,4.94,4.96,48400.0,4.95,4.96,4.94,4.96,48400.0
2007-08-28 11:00:00,4.95,4.98,4.95,4.98,45200.0,4.95,4.98,4.95,4.98,45200.0
2007-08-28 11:30:00,4.98,4.98,4.93,4.97,65600.0,4.98,4.98,4.93,4.97,65600.0
2007-08-28 12:00:00,4.97,4.97,4.95,4.96,33600.0,4.97,4.97,4.95,4.96,33600.0
2007-08-28 12:30:00,4.96,4.96,4.93,4.94,28800.0,4.96,4.96,4.93,4.94,28800.0
2007-08-28 13:00:00,4.94,4.94,4.9,4.93,57600.0,4.94,4.94,4.9,4.93,57600.0
2007-08-28 13:30:00,4.93,4.97,4.93,4.96,74000.0,4.93,4.97,4.93,4.96,74000.0
2007-08-28 14:00:00,4.96,5.0,4.95,4.99,177200.0,4.96,5.0,4.95,4.99,177200.0
2007-08-28 14:30:00,4.98,4.99,4.96,4.98,131200.0,4.98,4.99,4.96,4.98,131200.0
2007-08-28 15:00:00,4.98,5.0,4.96,4.98,153200.0,4.98,5.0,4.96,4.98,153200.0
2007-08-28 15:30:00,4.98,4.99,4.96,4.96,317600.0,4.98,4.99,4.96,4.96,317600.0
2007-08-29 09:30:00,4.99,5.04,4.93,5.0,128800.0,4.99,5.04,4.93,5.0,128800.0
2007-08-29 10:00:00,5.0,5.0,4.93,4.94,106400.0,5.0,5.0,4.93,4.94,106400.0
2007-08-29 10:30:00,4.94,4.96,4.92,4.95,192000.0,4.94,4.96,4.92,4.95,192000.0
2007-08-29 11:00:00,4.95,4.96,4.94,4.95,64000.0,4.95,4.96,4.94,4.95,64000.0
2007-08-29 11:30:00,4.95,4.97,4.95,4.95,91200.0,4.95,4.97,4.95,4.95,91200.0
2007-08-29 12:00:00,4.95,4.96,4.95,4.95,69600.0,4.95,4.96,4.95,4.95,69600.0
2007-08-29 12:30:00,4.95,4.95,4.93,4.93,61200.0,4.95,4.95,4.93,4.93,61200.0
2007-08-29 13:00:00,4.94,4.95,4.91,4.92,68800.0,4.94,4.95,4.91,4.92,68800.0
2007-08-29 13:30:00,4.92,4.93,4.9,4.9,61600.0,4.92,4.93,4.9,4.9,61600.0
2007-08-29 14:00:00,4.91,4.92,4.89,4.89,69600.0,4.91,4.92,4.89,4.89,69600.0
2007-08-29 14:30:00,4.89,4.91,4.88,4.9,89600.0,4.89,4.91,4.88,4.9,89600.0
2007-08-29 15:00:00,4.89,4.92,4.89,4.9,107600.0,4.89,4.92,4.89,4.9,107600.0
2007-08-29 15:30:00,4.9,5.0,4.89,4.97,191600.0,4.9,5.0,4.89,4.97,191600.0
2007-08-30 09:30:00,4.91,5.03,4.91,4.96,258000.0,4.91,5.03,4.91,4.96,258000.0
2007-08-30 10:00:00,4.96,5.0,4.92,4.93,123600.0,4.96,5.0,4.92,4.93,123600.0
2007-08-30 10:30:00,4.93,4.94,4.93,4.93,55200.0,4.93,4.94,4.93,4.93,55200.0
2007-08-30 11:00:00,4.93,4.99,4.91,4.98,122800.0,4.93,4.99,4.91,4.98,122800.0
2007-08-30 11:30:00,4.98,5.0,4.97,4.97,78000.0,4.98,5.0,4.97,4.97,78000.0
2007-08-30 12:00:00,4.97,4.97,4.93,4.93,62400.0,4.97,4.97,4.93,4.93,62400.0
2007-08-30 12:30:00,4.93,4.98,4.93,4.98,34000.0,4.93,4.98,4.93,4.98,34000.0
2007-08-30 13:00:00,4.98,4.99,4.96,4.96,39600.0,4.98,4.99,4.96,4.96,39600.0
2007-08-30 13:30:00,4.96,4.99,4.96,4.99,38800.0,4.96,4.99,4.96,4.99,38800.0
2007-08-30 14:00:00,4.98,5.0,4.97,4.98,56000.0,4.98,5.0,4.97,4.98,56000.0
2007-08-30 14:30:00,4.97,4.98,4.93,4.94,64400.0,4.97,4.98,4.93,4.94,64400.0
2007-08-30 15:00:00,4.94,5.0,4.93,4.98,89200.0,4.94,5.0,4.93,4.98,89200.0
2007-08-30 15:30:00,4.98,4.99,4.95,4.97,102400.0,4.98,4.99,4.95,4.97,102400.0
2007-08-31 09:30:00,5.01,5.05,4.98,5.0,191200.0,5.01,5.05,4.98,5.0,191200.0
2007-08-31 10:00:00,5.01,5.02,4.96,5.01,120400.0,5.01,5.02,4.96,5.01,120400.0
2007-08-31 10:30:00,5.01,5.05,5.01,5.03,82800.0,5.01,5.05,5.01,5.03,82800.0
2007-08-31 11:00:00,5.04,5.05,5.01,5.02,75200.0,5.04,5.05,5.01,5.02,75200.0
2007-08-31 11:30:00,5.02,5.07,5.02,5.06,67200.0,5.02,5.07,5.02,5.06,67200.0
2007-08-31 12:00:00,5.06,5.06,5.04,5.05,40800.0,5.06,5.06,5.04,5.05,40800.0
2007-08-31 12:30:00,5.05,5.08,5.05,5.07,48800.0,5.05,5.08,5.05,5.07,48800.0
2007-08-31 13:00:00,5.07,5.07,5.04,5.05,64800.0,5.07,5.07,5.04,5.05,64800.0
2007-08-31 13:30:00,5.05,5.05,5.03,5.05,42400.0,5.05,5.05,5.03,5.05,42400.0
2007-08-31 14:00:00,5.05,5.07,5.04,5.05,72800.0,5.05,5.07,5.04,5.05,72800.0
2007-08-31 14:30:00,5.05,5.06,5.04,5.04,65600.0,5.05,5.06,5.04,5.04,65600.0
2007-08-31 15:00:00,5.05,5.08,5.04,5.07,158800.0,5.05,5.08,5.04,5.07,158800.0
2007-08-31 15:30:00,5.07,5.09,5.04,5.05,163600.0,5.07,5.09,5.04,5.05,163600.0
2007-09-04 09:30:00,5.02,5.06,5.01,5.04,99200.0,5.02,5.06,5.01,5.04,99200.0
2007-09-04 10:00:00,5.04,5.08,5.03,5.08,60400.0,5.04,5.08,5.03,5.08,60400.0
2007-09-04 10:30:00,5.08,5.09,5.01,5.02,79600.0,5.08,5.09,5.01,5.02,79600.0
2007-09-04 11:00:00,5.02,5.04,5.02,5.03,32800.0,5.02,5.04,5.02,5.03,32800.0
2007-09-04 11:30:00,5.03,5.05,5.03,5.05,47200.0,5.03,5.05,5.03,5.05,47200.0
2007-09-04 12:00:00,5.05,5.07,5.03,5.07,70400.0,5.05,5.07,5.03,5.07,70400.0
2007-09-04 12:30:00,5.07,5.14,5.07,5.12,143600.0,5.07,5.14,5.07,5.12,143600.0
2007-09-04 13:00:00,5.12,5.13,5.1,5.11,85200.0,5.12,5.13,5.1,5.11,85200.0
2007-09-04 13:30:00,5.11,5.13,5.1,5.12,57200.0,5.11,5.13,5.1,5.12,57200.0
2007-09-04 14:00:00,5.12,5.13,5.1,5.13,53200.0,5.12,5.13,5.1,5.13,53200.0
2007-09-04 14:30:00,5.12,5.12,5.11,5.11,26800.0,5.12,5.12,5.11,5.11,26800.0
2007-09-04 15:00:00,5.11,5.12,5.11,5.11,62800.0,5.11,5.12,5.11,5.11,62800.0
2007-09-04 15:30:00,5.11,5.12,5.05,5.06,209600.0,5.11,5.12,5.05,5.06,209600.0
2007-09-05 09:30:00,5.01,5.07,5.01,5.03,74000.0,5.01,5.07,5.01,5.03,74000.0
2007-09-05 10:00:00,5.03,5.03,4.98,4.98,78400.0,5.03,5.03,4.98,4.98,78400.0
2007-09-05 10:30:00,4.99,5.05,4.98,5.01,151200.0,4.99,5.05,4.98,5.01,151200.0
2007-09-05 11:00:00,5.0,5.0,4.99,4.99,30000.0,5.0,5.0,4.99,4.99,30000.0
2007-09-05 11:30:00,4.99,5.03,4.97,5.03,142000.0,4.99,5.03,4.97,5.03,142000.0
2007-09-05 12:00:00,5.03,5.04,5.01,5.04,34800.0,5.03,5.04,5.01,5.04,34800.0
2007-09-05 12:30:00,5.04,5.05,5.03,5.05,36400.0,5.04,5.05,5.03,5.05,36400.0
2007-09-05 13:00:00,5.05,5.07,5.05,5.05,62000.0,5.05,5.07,5.05,5.05,62000.0
2007-09-05 13:30:00,5.05,5.05,5.02,5.03,31600.0,5.05,5.05,5.02,5.03,31600.0
2007-09-05 14:00:00,5.03,5.04,5.0,5.01,79200.0,5.03,5.04,5.0,5.01,79200.0
2007-09-05 14:30:00,5.01,5.04,5.01,5.04,35600.0,5.01,5.04,5.01,5.04,35600.0
2007-09-05 15:00:00,5.03,5.04,5.01,5.04,86400.0,5.03,5.04,5.01,5.04,86400.0
2007-09-05 15:30:00,5.04,5.07,5.02,5.04,152000.0,5.04,5.07,5.02,5.04,152000.0
2007-09-06 09:30:00,5.06,5.13,5.03,5.04,76400.0,5.06,5.13,5.03,5.04,76400.0
2007-09-06 10:00:00,5.04,5.05,4.98,5.02,114400.0,5.04,5.05,4.98,5.02,114400.0
2007-09-06 10:30:00,5.01,5.09,5.0,5.08,104400.0,5.01,5.09,5.0,5.08,104400.0
2007-09-06 11:00:00,5.08,5.14,5.07,5.14,80400.0,5.08,5.14,5.07,5.14,80400.0
2007-09-06 11:30:00,5.16,5.16,5.12,5.13,75200.0,5.16,5.16,5.12,5.13,75200.0
2007-09-06 12:00:00,5.13,5.16,5.11,5.13,68400.0,5.13,5.16,5.11,5.13,68400.0
2007-09-06 12:30:00,5.13,5.13,5.1,5.11,39600.0,5.13,5.13,5.1,5.11,39600.0
2007-09-06 13:00:00,5.11,5.11,5.08,5.09,60800.0,5.11,5.11,5.08,5.09,60800.0
2007-09-06 13:30:00,5.09,5.13,5.08,5.13,95600.0,5.09,5.13,5.08,5.13,95600.0
2007-09-06 14:00:00,5.14,5.16,5.12,5.14,123600.0,5.14,5.16,5.12,5.14,123600.0
2007-09-06 14:30:00,5.14,5.16,5.13,5.14,119600.0,5.14,5.16,5.13,5.14,119600.0
2007-09-06 15:00:00,5.14,5.16,5.13,5.15,152000.0,5.14,5.16,5.13,5.15,152000.0
2007-09-06 15:30:00,5.15,5.16,5.13,5.15,332400.0,5.15,5.16,5.13,5.15,332400.0
2007-09-07 09:30:00,5.07,5.11,5.03,5.1,227200.0,5.07,5.11,5.03,5.1,227200.0
2007-09-07 10:00:00,5.09,5.1,5.05,5.06,193200.0,5.09,5.1,5.05,5.06,193200.0
2007-09-07 10:30:00,5.06,5.06,4.99,4.99,114000.0,5.06,5.06,4.99,4.99,114000.0
2007-09-07 11:00:00,4.99,5.0,4.98,5.0,142000.0,4.99,5.0,4.98,5.0,142000.0
2007-09-07 11:30:00,5.0,5.03,5.0,5.02,74000.0,5.0,5.03,5.0,5.02,74000.0
2007-09-07 12:00:00,5.02,5.02,5.0,5.0,86400.0,5.02,5.02,5.0,5.0,86400.0
2007-09-07 12:30:00,5.0,5.03,4.99,5.02,90800.0,5.0,5.03,4.99,5.02,90800.0
2007-09-07 13:00:00,5.02,5.04,5.0,5.02,104400.0,5.02,5.04,5.0,5.02,104400.0
2007-09-07 13:30:00,5.02,5.02,5.0,5.0,74400.0,5.02,5.02,5.0,5.0,74400.0
2007-09-07 14:00:00,5.0,5.0,4.98,4.99,87600.0,5.0,5.0,4.98,4.99,87600.0
2007-09-07 14:30:00,4.99,5.0,4.97,4.97,93600.0,4.99,5.0,4.97,4.97,93600.0
2007-09-07 15:00:00,4.97,5.0,4.97,4.98,94800.0,4.97,5.0,4.97,4.98,94800.0
2007-09-07 15:30:00,4.99,5.01,4.97,4.99,179200.0,4.99,5.01,4.97,4.99,179200.0
2007-09-10 09:30:00,5.04,5.09,5.03,5.05,128800.0,5.04,5.09,5.03,5.05,128800.0
2007-09-10 10:00:00,5.06,5.06,5.02,5.02,174800.0,5.06,5.06,5.02,5.02,174800.0
2007-09-10 10:30:00,5.01,5.03,4.99,5.0,140400.0,5.01,5.03,4.99,5.0,140400.0
2007-09-10 11:00:00,5.0,5.01,4.97,4.97,107600.0,5.0,5.01,4.97,4.97,107600.0
2007-09-10 11:30:00,4.97,5.02,4.96,5.01,107200.0,4.97,5.02,4.96,5.01,107200.0
2007-09-10 12:00:00,5.02,5.06,5.01,5.06,67200.0,5.02,5.06,5.01,5.06,67200.0
2007-09-10 12:30:00,5.06,5.08,5.05,5.06,77600.0,5.06,5.08,5.05,5.06,77600.0
2007-09-10 13:00:00,5.05,5.06,5.04,5.05,60400.0,5.05,5.06,5.04,5.05,60400.0
2007-09-10 13:30:00,5.05,5.07,5.04,5.05,59600.0,5.05,5.07,5.04,5.05,59600.0
2007-09-10 14:00:00,5.05,5.05,5.01,5.04,82000.0,5.05,5.05,5.01,5.04,82000.0
2007-09-10 14:30:00,5.04,5.06,5.04,5.05,62800.0,5.04,5.06,5.04,5.05,62800.0
2007-09-10 15:00:00,5.05,5.08,5.03,5.07,124800.0,5.05,5.08,5.03,5.07,124800.0
2007-09-10 15:30:00,5.07,5.07,5.01,5.02,111600.0,5.07,5.07,5.01,5.02,111600.0
2007-09-11 09:30:00,5.06,5.09,5.04,5.08,190800.0,5.06,5.09,5.04,5.08,190800.0
2007-09-11 10:00:00,5.08,5.18,5.08,5.18,253600.0,5.08,5.18,5.08,5.18,253600.0
2007-09-11 10:30:00,5.17,5.18,5.12,5.14,96000.0,5.17,5.18,5.12,5.14,96000.0
2007-09-11 11:00:00,5.14,5.15,5.09,5.15,109200.0,5.14,5.15,5.09,5.15,109200.0
2007-09-11 11:30:00,5.16,5.16,5.09,5.12,99600.0,5.16,5.16,5.09,5.12,99600.0
2007-09-11 12:00:00,5.12,5.12,5.1,5.1,73600.0,5.12,5.12,5.1,5.1,73600.0
2007-09-11 12:30:00,5.09,5.1,5.08,5.1,67200.0,5.09,5.1,5.08,5.1,67200.0
2007-09-11 13:00:00,5.1,5.1,5.05,5.07,61600.0,5.1,5.1,5.05,5.07,61600.0
2007-09-11 13:30:00,5.07,5.09,5.07,5.09,17600.0,5.07,5.09,5.07,5.09,17600.0
2007-09-11 14:00:00,5.1,5.11,5.09,5.09,84000.0,5.1,5.11,5.09,5.09,84000.0
2007-09-11 14:30:00,5.1,5.1,5.05,5.07,47200.0,5.1,5.1,5.05,5.07,47200.0
2007-09-11 15:00:00,5.07,5.11,5.07,5.1,96400.0,5.07,5.11,5.07,5.1,96400.0
2007-09-11 15:30:00,5.1,5.11,5.07,5.1,104400.0,5.1,5.11,5.07,5.1,104400.0
2007-09-12 09:30:00,5.09,5.19,5.09,5.18,289200.0,5.09,5.19,5.09,5.18,289200.0
2007-09-12 10:00:00,5.18,5.25,5.17,5.25,228800.0,5.18,5.25,5.17,5.25,228800.0
2007-09-12 10:30:00,5.24,5.32,5.24,5.25,331200.0,5.24,5.32,5.24,5.25,331200.0
2007-09-12 11:00:00,5.25,5.25,5.2,5.24,139600.0,5.25,5.25,5.2,5.24,139600.0
2007-09-12 11:30:00,5.24,5.24,5.2,5.21,66000.0,5.24,5.24,5.2,5.21,66000.0
2007-09-12 12:00:00,5.21,5.23,5.18,5.19,88000.0,5.21,5.23,5.18,5.19,88000.0
2007-09-12 12:30:00,5.18,5.22,5.18,5.21,40400.0,5.18,5.22,5.18,5.21,40400.0
2007-09-12 13:00:00,5.21,5.21,5.17,5.21,40400.0,5.21,5.21,5.17,5.21,40400.0
2007-09-12 13:30:00,5.21,5.22,5.2,5.22,51600.0,5.21,5.22,5.2,5.22,51600.0
2007-09-12 14:00:00,5.21,5.23,5.21,5.21,64400.0,5.21,5.23,5.21,5.21,64400.0
2007-09-12 14:30:00,5.21,5.22,5.2,5.21,43200.0,5.21,5.22,5.2,5.21,43200.0
2007-09-12 15:00:00,5.21,5.21,5.16,5.18,121200.0,5.21,5.21,5.16,5.18,121200.0
2007-09-12 15:30:00,5.17,5.18,5.15,5.15,74400.0,5.17,5.18,5.15,5.15,74400.0
2007-09-13 09:30:00,5.17,5.18,5.08,5.09,50400.0,5.17,5.18,5.08,5.09,50400.0
2007-09-13 10:00:00,5.09,5.09,5.01,5.02,96400.0,5.09,5.09,5.01,5.02,96400.0
2007-09-13 10:30:00,5.02,5.09,5.01,5.08,94800.0,5.02,5.09,5.01,5.08,94800.0
2007-09-13 11:00:00,5.08,5.12,5.08,5.1,48400.0,5.08,5.12,5.08,5.1,48400.0
2007-09-13 11:30:00,5.11,5.11,5.08,5.08,54800.0,5.11,5.11,5.08,5.08,54800.0
2007-09-13 12:00:00,5.08,5.09,5.07,5.09,77200.0,5.08,5.09,5.07,5.09,77200.0
2007-09-13 12:30:00,5.09,5.09,5.07,5.08,48400.0,5.09,5.09,5.07,5.08,48400.0
2007-09-13 13:00:00,5.08,5.16,5.08,5.15,53200.0,5.08,5.16,5.08,5.15,53200.0
2007-09-13 13:30:00,5.15,5.16,5.14,5.15,37200.0,5.15,5.16,5.14,5.15,37200.0
2007-09-13 14:00:00,5.14,5.15,5.13,5.13,33200.0,5.14,5.15,5.13,5.13,33200.0
2007-09-13 14:30:00,5.13,5.14,5.12,5.14,20000.0,5.13,5.14,5.12,5.14,20000.0
2007-09-13 15:00:00,5.14,5.16,5.13,5.13,58800.0,5.14,5.16,5.13,5.13,58800.0
2007-09-13 15:30:00,5.13,5.14,5.07,5.08,154000.0,5.13,5.14,5.07,5.08,154000.0
2007-09-14 09:30:00,5.02,5.02,4.98,5.0,83600.0,5.02,5.02,4.98,5.0,83600.0
2007-09-14 10:00:00,5.0,5.0,4.96,4.96,82800.0,5.0,5.0,4.96,4.96,82800.0
2007-09-14 10:30:00,4.97,4.99,4.96,4.98,44800.0,4.97,4.99,4.96,4.98,44800.0
2007-09-14 11:00:00,4.98,4.99,4.96,4.98,39600.0,4.98,4.99,4.96,4.98,39600.0
2007-09-14 11:30:00,4.98,5.02,4.97,5.0,103200.0,4.98,5.02,4.97,5.0,103200.0
2007-09-14 12:00:00,5.0,5.02,4.97,4.98,75200.0,5.0,5.02,4.97,4.98,75200.0
2007-09-14 12:30:00,4.98,5.01,4.98,5.01,29200.0,4.98,5.01,4.98,5.01,29200.0
2007-09-14 13:00:00,5.01,5.01,5.0,5.01,20800.0,5.01,5.01,5.0,5.01,20800.0
2007-09-14 13:30:00,5.01,5.02,5.0,5.01,34400.0,5.01,5.02,5.0,5.01,34400.0
2007-09-14 14:00:00,5.01,5.02,5.0,5.0,86000.0,5.01,5.02,5.0,5.0,86000.0
2007-09-14 14:30:00,5.0,5.01,4.93,4.94,108000.0,5.0,5.01,4.93,4.94,108000.0
2007-09-14 15:00:00,4.94,4.99,4.94,4.97,94400.0,4.94,4.99,4.94,4.97,94400.0
2007-09-14 15:30:00,4.97,4.98,4.96,4.97,143200.0,4.97,4.98,4.96,4.97,143200.0
2007-09-17 09:30:00,4.97,4.99,4.93,4.96,42800.0,4.97,4.99,4.93,4.96,42800.0
2007-09-17 10:00:00,4.97,5.0,4.97,4.98,41200.0,4.97,5.0,4.97,4.98,41200.0
2007-09-17 10:30:00,4.98,4.98,4.92,4.93,69200.0,4.98,4.98,4.92,4.93,69200.0
2007-09-17 11:00:00,4.94,4.96,4.93,4.93,22400.0,4.94,4.96,4.93,4.93,22400.0
2007-09-17 11:30:00,4.93,4.95,4.91,4.95,44400.0,4.93,4.95,4.91,4.95,44400.0
2007-09-17 12:00:00,4.94,4.98,4.94,4.98,34400.0,4.94,4.98,4.94,4.98,34400.0
2007-09-17 12:30:00,4.97,4.98,4.96,4.97,18000.0,4.97,4.98,4.96,4.97,18000.0
2007-09-17 13:00:00,4.97,4.98,4.95,4.95,25200.0,4.97,4.98,4.95,4.95,25200.0
2007-09-17 13:30:00,4.94,4.96,4.93,4.95,30400.0,4.94,4.96,4.93,4.95,30400.0
2007-09-17 14:00:00,4.96,4.98,4.95,4.97,52400.0,4.96,4.98,4.95,4.97,52400.0
2007-09-17 14:30:00,4.97,4.98,4.96,4.98,154000.0,4.97,4.98,4.96,4.98,154000.0
2007-09-17 15:00:00,4.98,5.03,4.98,4.99,78000.0,4.98,5.03,4.98,4.99,78000.0
2007-09-17 15:30:00,4.99,5.02,4.99,5.01,170000.0,4.99,5.02,4.99,5.01,170000.0
2007-09-18 09:30:00,5.02,5.04,4.97,5.0,66000.0,5.02,5.04,4.97,5.0,66000.0
2007-09-18 10:00:00,5.0,5.03,4.99,5.02,82800.0,5.0,5.03,4.99,5.02,82800.0
2007-09-18 10:30:00,5.03,5.08,5.03,5.07,39200.0,5.03,5.08,5.03,5.07,39200.0
2007-09-18 11:00:00,5.06,5.11,5.04,5.06,57600.0,5.06,5.11,5.04,5.06,57600.0
2007-09-18 11:30:00,5.06,5.06,5.04,5.04,19200.0,5.06,5.06,5.04,5.04,19200.0
2007-09-18 12:00:00,5.04,5.05,5.04,5.04,10800.0,5.04,5.05,5.04,5.04,10800.0
2007-09-18 12:30:00,5.04,5.07,5.03,5.05,188400.0,5.04,5.07,5.03,5.05,188400.0
2007-09-18 13:00:00,5.05,5.07,5.04,5.07,205600.0,5.05,5.07,5.04,5.07,205600.0
2007-09-18 13:30:00,5.07,5.12,5.06,5.11,240400.0,5.07,5.12,5.06,5.11,240400.0
2007-09-18 14:00:00,5.11,5.17,5.06,5.14,176400.0,5.11,5.17,5.06,5.14,176400.0
2007-09-18 14:30:00,5.15,5.2,5.12,5.2,275600.0,5.15,5.2,5.12,5.2,275600.0
2007-09-18 15:00:00,5.18,5.18,5.13,5.14,170400.0,5.18,5.18,5.13,5.14,170400.0
2007-09-18 15:30:00,5.14,5.22,5.13,5.21,263600.0,5.14,5.22,5.13,5.21,263600.0
2007-09-19 09:30:00,5.25,5.34,5.24,5.24,150800.0,5.25,5.34,5.24,5.24,150800.0
2007-09-19 10:00:00,5.24,5.25,5.17,5.18,74800.0,5.24,5.25,5.17,5.18,74800.0
2007-09-19 10:30:00,5.17,5.3,5.17,5.3,153200.0,5.17,5.3,5.17,5.3,153200.0
2007-09-19 11:00:00,5.3,5.32,5.25,5.32,100800.0,5.3,5.32,5.25,5.32,100800.0
2007-09-19 11:30:00,5.32,5.32,5.26,5.26,59200.0,5.32,5.32,5.26,5.26,59200.0
2007-09-19 12:00:00,5.26,5.29,5.25,5.28,44000.0,5.26,5.29,5.25,5.28,44000.0
2007-09-19 12:30:00,5.28,5.3,5.28,5.29,72400.0,5.28,5.3,5.28,5.29,72400.0
2007-09-19 13:00:00,5.29,5.29,5.26,5.27,93200.0,5.29,5.29,5.26,5.27,93200.0
2007-09-19 13:30:00,5.27,5.27,5.25,5.25,86400.0,5.27,5.27,5.25,5.25,86400.0
2007-09-19 14:00:00,5.25,5.25,5.22,5.23,90400.0,5.25,5.25,5.22,5.23,90400.0
2007-09-19 14:30:00,5.23,5.26,5.22,5.24,70800.0,5.23,5.26,5.22,5.24,70800.0
2007-09-19 15:00:00,5.25,5.25,5.21,5.22,180800.0,5.25,5.25,5.21,5.22,180800.0
2007-09-19 15:30:00,5.21,5.24,5.21,5.23,234800.0,5.21,5.24,5.21,5.23,234800.0
2007-09-20 09:30:00,5.34,5.35,5.2,5.34,371600.0,5.34,5.35,5.2,5.34,371600.0
2007-09-20 10:00:00,5.33,5.39,5.31,5.31,163600.0,5.33,5.39,5.31,5.31,163600.0
2007-09-20 10:30:00,5.33,5.34,5.28,5.28,76800.0,5.33,5.34,5.28,5.28,76800.0
2007-09-20 11:00:00,5.28,5.29,5.24,5.24,39200.0,5.28,5.29,5.24,5.24,39200.0
2007-09-20 11:30:00,5.24,5.27,5.23,5.26,51600.0,5.24,5.27,5.23,5.26,51600.0
2007-09-20 12:00:00,5.27,5.33,5.27,5.33,59600.0,5.27,5.33,5.27,5.33,59600.0
2007-09-20 12:30:00,5.32,5.34,5.31,5.34,68800.0,5.32,5.34,5.31,5.34,68800.0
2007-09-20 13:00:00,5.35,5.36,5.29,5.3,187200.0,5.35,5.36,5.29,5.3,187200.0
2007-09-20 13:30:00,5.3,5.33,5.27,5.28,91200.0,5.3,5.33,5.27,5.28,91200.0
2007-09-20 14:00:00,5.28,5.3,5.26,5.28,294400.0,5.28,5.3,5.26,5.28,294400.0
2007-09-20 14:30:00,5.28,5.3,5.26,5.26,171200.0,5.28,5.3,5.26,5.26,171200.0
2007-09-20 15:00:00,5.26,5.32,5.25,5.31,110000.0,5.26,5.32,5.25,5.31,110000.0
2007-09-20 15:30:00,5.32,5.33,5.3,5.32,202000.0,5.32,5.33,5.3,5.32,202000.0
2007-09-21 09:30:00,5.37,5.39,5.34,5.36,648000.0,5.37,5.39,5.34,5.36,648000.0
2007-09-21 10:00:00,5.35,5.35,5.24,5.24,240000.0,5.35,5.35,5.24,5.24,240000.0
2007-09-21 10:30:00,5.24,5.29,5.24,5.28,66800.0,5.24,5.29,5.24,5.28,66800.0
2007-09-21 11:00:00,5.28,5.29,5.27,5.29,87200.0,5.28,5.29,5.27,5.29,87200.0
2007-09-21 11:30:00,5.29,5.29,5.25,5.26,81600.0,5.29,5.29,5.25,5.26,81600.0
2007-09-21 12:00:00,5.26,5.27,5.22,5.27,232000.0,5.26,5.27,5.22,5.27,232000.0
2007-09-21 12:30:00,5.27,5.29,5.26,5.26,51600.0,5.27,5.29,5.26,5.26,51600.0
2007-09-21 13:00:00,5.26,5.27,5.25,5.26,218800.0,5.26,5.27,5.25,5.26,218800.0
2007-09-21 13:30:00,5.27,5.27,5.25,5.25,102400.0,5.27,5.27,5.25,5.25,102400.0
2007-09-21 14:00:00,5.25,5.26,5.25,5.26,91200.0,5.25,5.26,5.25,5.26,91200.0
2007-09-21 14:30:00,5.26,5.27,5.25,5.27,66000.0,5.26,5.27,5.25,5.27,66000.0
2007-09-21 15:00:00,5.26,5.3,5.26,5.3,94000.0,5.26,5.3,5.26,5.3,94000.0
2007-09-21 15:30:00,5.3,5.32,5.26,5.27,94000.0,5.3,5.32,5.26,5.27,94000.0
2007-09-24 09:30:00,5.29,5.29,5.25,5.25,102000.0,5.29,5.29,5.25,5.25,102000.0
2007-09-24 10:00:00,5.25,5.3,5.25,5.3,91200.0,5.25,5.3,5.25,5.3,91200.0
2007-09-24 10:30:00,5.31,5.32,5.26,5.27,76000.0,5.31,5.32,5.26,5.27,76000.0
2007-09-24 11:00:00,5.27,5.27,5.25,5.25,258400.0,5.27,5.27,5.25,5.25,258400.0
2007-09-24 11:30:00,5.26,5.27,5.25,5.27,88400.0,5.26,5.27,5.25,5.27,88400.0
2007-09-24 12:00:00,5.27,5.3,5.26,5.27,38400.0,5.27,5.3,5.26,5.27,38400.0
2007-09-24 12:30:00,5.28,5.29,5.24,5.27,96000.0,5.28,5.29,5.24,5.27,96000.0
2007-09-24 13:00:00,5.27,5.27,5.24,5.26,138800.0,5.27,5.27,5.24,5.26,138800.0
2007-09-24 13:30:00,5.25,5.28,5.22,5.27,67600.0,5.25,5.28,5.22,5.27,67600.0
2007-09-24 14:00:00,5.28,5.28,5.25,5.26,87600.0,5.28,5.28,5.25,5.26,87600.0
2007-09-24 14:30:00,5.26,5.27,5.25,5.26,112400.0,5.26,5.27,5.25,5.26,112400.0
2007-09-24 15:00:00,5.26,5.29,5.25,5.29,63600.0,5.26,5.29,5.25,5.29,63600.0
2007-09-24 15:30:00,5.29,5.29,5.26,5.26,68800.0,5.29,5.29,5.26,5.26,68800.0
2007-09-25 09:30:00,5.25,5.29,5.25,5.28,109600.0,5.25,5.29,5.25,5.28,109600.0
2007-09-25 10:00:00,5.28,5.33,5.26,5.33,105600.0,5.28,5.33,5.26,5.33,105600.0
2007-09-25 10:30:00,5.32,5.37,5.3,5.3,87200.0,5.32,5.37,5.3,5.3,87200.0
2007-09-25 11:00:00,5.3,5.3,5.26,5.28,87600.0,5.3,5.3,5.26,5.28,87600.0
2007-09-25 11:30:00,5.28,5.31,5.26,5.3,39600.0,5.28,5.31,5.26,5.3,39600.0
2007-09-25 12:00:00,5.3,5.31,5.29,5.3,42000.0,5.3,5.31,5.29,5.3,42000.0
2007-09-25 12:30:00,5.3,5.3,5.28,5.29,78400.0,5.3,5.3,5.28,5.29,78400.0
2007-09-25 13:00:00,5.28,5.29,5.26,5.28,30800.0,5.28,5.29,5.26,5.28,30800.0
2007-09-25 13:30:00,5.27,5.27,5.25,5.27,109600.0,5.27,5.27,5.25,5.27,109600.0
2007-09-25 14:00:00,5.26,5.28,5.25,5.28,36800.0,5.26,5.28,5.25,5.28,36800.0
2007-09-25 14:30:00,5.28,5.29,5.26,5.29,41600.0,5.28,5.29,5.26,5.29,41600.0
2007-09-25 15:00:00,5.29,5.29,5.26,5.27,66000.0,5.29,5.29,5.26,5.27,66000.0
2007-09-25 15:30:00,5.26,5.28,5.25,5.27,82400.0,5.26,5.28,5.25,5.27,82400.0
2007-09-26 09:30:00,5.29,5.31,5.27,5.28,59200.0,5.29,5.31,5.27,5.28,59200.0
2007-09-26 10:00:00,5.28,5.31,5.28,5.3,41200.0,5.28,5.31,5.28,5.3,41200.0
2007-09-26 10:30:00,5.31,5.4,5.3,5.4,282000.0,5.31,5.4,5.3,5.4,282000.0
2007-09-26 11:00:00,5.41,5.46,5.4,5.43,340400.0,5.41,5.46,5.4,5.43,340400.0
2007-09-26 11:30:00,5.44,5.46,5.43,5.44,354400.0,5.44,5.46,5.43,5.44,354400.0
2007-09-26 12:00:00,5.44,5.46,5.42,5.43,791600.0,5.44,5.46,5.42,5.43,791600.0
2007-09-26 12:30:00,5.43,5.47,5.43,5.45,395600.0,5.43,5.47,5.43,5.45,395600.0
2007-09-26 13:00:00,5.45,5.46,5.44,5.45,75200.0,5.45,5.46,5.44,5.45,75200.0
2007-09-26 13:30:00,5.46,5.46,5.41,5.45,243600.0,5.46,5.46,5.41,5.45,243600.0
2007-09-26 14:00:00,5.44,5.45,5.42,5.44,122000.0,5.44,5.45,5.42,5.44,122000.0
2007-09-26 14:30:00,5.43,5.45,5.43,5.44,109600.0,5.43,5.45,5.43,5.44,109600.0
2007-09-26 15:00:00,5.44,5.44,5.39,5.4,84000.0,5.44,5.44,5.39,5.4,84000.0
2007-09-26 15:30:00,5.4,5.41,5.38,5.39,132400.0,5.4,5.41,5.38,5.39,132400.0
2007-09-27 09:30:00,5.41,5.41,5.35,5.39,48000.0,5.41,5.41,5.35,5.39,48000.0
2007-09-27 10:00:00,5.39,5.39,5.3,5.3,121600.0,5.39,5.39,5.3,5.3,121600.0
2007-09-27 10:30:00,5.3,5.35,5.29,5.34,230800.0,5.3,5.35,5.29,5.34,230800.0
2007-09-27 11:00:00,5.34,5.35,5.33,5.35,48000.0,5.34,5.35,5.33,5.35,48000.0
2007-09-27 11:30:00,5.35,5.36,5.35,5.36,60800.0,5.35,5.36,5.35,5.36,60800.0
2007-09-27 12:00:00,5.36,5.39,5.36,5.38,100800.0,5.36,5.39,5.36,5.38,100800.0
2007-09-27 12:30:00,5.39,5.39,5.36,5.37,74000.0,5.39,5.39,5.36,5.37,74000.0
2007-09-27 13:00:00,5.38,5.38,5.36,5.37,49200.0,5.38,5.38,5.36,5.37,49200.0
2007-09-27 13:30:00,5.37,5.38,5.37,5.38,47600.0,5.37,5.38,5.37,5.38,47600.0
2007-09-27 14:00:00,5.38,5.39,5.37,5.39,84400.0,5.38,5.39,5.37,5.39,84400.0
2007-09-27 14:30:00,5.39,5.39,5.37,5.38,75600.0,5.39,5.39,5.37,5.38,75600.0
2007-09-27 15:00:00,5.38,5.39,5.37,5.38,58000.0,5.38,5.39,5.37,5.38,58000.0
2007-09-27 15:30:00,5.38,5.39,5.37,5.38,90800.0,5.38,5.39,5.37,5.38,90800.0
2007-09-28 09:30:00,5.38,5.45,5.38,5.38,43200.0,5.38,5.45,5.38,5.38,43200.0
2007-09-28 10:00:00,5.38,5.39,5.3,5.33,152400.0,5.38,5.39,5.3,5.33,152400.0
2007-09-28 10:30:00,5.32,5.35,5.29,5.34,60800.0,5.32,5.35,5.29,5.34,60800.0
2007-09-28 11:00:00,5.34,5.34,5.33,5.33,72400.0,5.34,5.34,5.33,5.33,72400.0
2007-09-28 11:30:00,5.33,5.35,5.32,5.33,39200.0,5.33,5.35,5.32,5.33,39200.0
2007-09-28 12:00:00,5.33,5.35,5.32,5.34,132800.0,5.33,5.35,5.32,5.34,132800.0
2007-09-28 12:30:00,5.34,5.35,5.33,5.34,72400.0,5.34,5.35,5.33,5.34,72400.0
2007-09-28 13:00:00,5.34,5.39,5.34,5.39,74800.0,5.34,5.39,5.34,5.39,74800.0
2007-09-28 13:30:00,5.39,5.4,5.39,5.4,60000.0,5.39,5.4,5.39,5.4,60000.0
2007-09-28 14:00:00,5.4,5.41,5.36,5.36,80000.0,5.4,5.41,5.36,5.36,80000.0
2007-09-28 14:30:00,5.36,5.36,5.34,5.36,96400.0,5.36,5.36,5.34,5.36,96400.0
2007-09-28 15:00:00,5.35,5.4,5.34,5.4,179200.0,5.35,5.4,5.34,5.4,179200.0
2007-09-28 15:30:00,5.4,5.4,5.34,5.38,308800.0,5.4,5.4,5.34,5.38,308800.0
2007-10-01 09:30:00,5.36,5.37,5.32,5.33,94800.0,5.36,5.37,5.32,5.33,94800.0
2007-10-01 10:00:00,5.33,5.39,5.33,5.38,224800.0,5.33,5.39,5.33,5.38,224800.0
2007-10-01 10:30:00,5.38,5.38,5.33,5.33,92400.0,5.38,5.38,5.33,5.33,92400.0
2007-10-01 11:00:00,5.33,5.34,5.32,5.33,90000.0,5.33,5.34,5.32,5.33,90000.0
2007-10-01 11:30:00,5.33,5.37,5.33,5.36,60800.0,5.33,5.37,5.33,5.36,60800.0
2007-10-01 12:00:00,5.36,5.4,5.35,5.39,99200.0,5.36,5.4,5.35,5.39,99200.0
2007-10-01 12:30:00,5.39,5.4,5.37,5.37,34400.0,5.39,5.4,5.37,5.37,34400.0
2007-10-01 13:00:00,5.37,5.4,5.36,5.4,51600.0,5.37,5.4,5.36,5.4,51600.0
2007-10-01 13:30:00,5.4,5.42,5.39,5.39,66000.0,5.4,5.42,5.39,5.39,66000.0
2007-10-01 14:00:00,5.39,5.43,5.38,5.41,47200.0,5.39,5.43,5.38,5.41,47200.0
2007-10-01 14:30:00,5.41,5.41,5.39,5.41,45200.0,5.41,5.41,5.39,5.41,45200.0
2007-10-01 15:00:00,5.4,5.42,5.39,5.41,76000.0,5.4,5.42,5.39,5.41,76000.0
2007-10-01 15:30:00,5.41,5.42,5.38,5.41,76400.0,5.41,5.42,5.38,5.41,76400.0
2007-10-02 09:30:00,5.43,5.46,5.42,5.43,135600.0,5.43,5.46,5.42,5.43,135600.0
2007-10-02 10:00:00,5.44,5.45,5.41,5.44,102000.0,5.44,5.45,5.41,5.44,102000.0
2007-10-02 10:30:00,5.43,5.46,5.42,5.46,28800.0,5.43,5.46,5.42,5.46,28800.0
2007-10-02 11:00:00,5.46,5.49,5.46,5.49,42800.0,5.46,5.49,5.46,5.49,42800.0
2007-10-02 11:30:00,5.49,5.5,5.47,5.47,62000.0,5.49,5.5,5.47,5.47,62000.0
2007-10-02 12:00:00,5.48,5.48,5.38,5.38,98400.0,5.48,5.48,5.38,5.38,98400.0
2007-10-02 12:30:00,5.38,5.38,5.36,5.37,37600.0,5.38,5.38,5.36,5.37,37600.0
2007-10-02 13:00:00,5.37,5.39,5.37,5.38,83200.0,5.37,5.39,5.37,5.38,83200.0
2007-10-02 13:30:00,5.38,5.39,5.37,5.38,82800.0,5.38,5.39,5.37,5.38,82800.0
2007-10-02 14:00:00,5.39,5.41,5.38,5.4,65200.0,5.39,5.41,5.38,5.4,65200.0
2007-10-02 14:30:00,5.4,5.43,5.4,5.42,37200.0,5.4,5.43,5.4,5.42,37200.0
2007-10-02 15:00:00,5.42,5.42,5.4,5.41,46800.0,5.42,5.42,5.4,5.41,46800.0
2007-10-02 15:30:00,5.41,5.41,5.39,5.4,128800.0,5.41,5.41,5.39,5.4,128800.0
2007-10-03 09:30:00,5.36,5.39,5.33,5.37,97600.0,5.36,5.39,5.33,5.37,97600.0
2007-10-03 10:00:00,5.37,5.38,5.35,5.36,157600.0,5.37,5.38,5.35,5.36,157600.0
2007-10-03 10:30:00,5.37,5.38,5.35,5.38,28400.0,5.37,5.38,5.35,5.38,28400.0
2007-10-03 11:00:00,5.38,5.39,5.37,5.37,50000.0,5.38,5.39,5.37,5.37,50000.0
2007-10-03 11:30:00,5.36,5.37,5.35,5.37,58400.0,5.36,5.37,5.35,5.37,58400.0
2007-10-03 12:00:00,5.37,5.38,5.36,5.38,47200.0,5.37,5.38,5.36,5.38,47200.0
2007-10-03 12:30:00,5.37,5.38,5.36,5.36,38400.0,5.37,5.38,5.36,5.36,38400.0
2007-10-03 13:00:00,5.36,5.36,5.32,5.34,65600.0,5.36,5.36,5.32,5.34,65600.0
2007-10-03 13:30:00,5.34,5.35,5.34,5.34,51200.0,5.34,5.35,5.34,5.34,51200.0
2007-10-03 14:00:00,5.34,5.35,5.32,5.35,86000.0,5.34,5.35,5.32,5.35,86000.0
2007-10-03 14:30:00,5.35,5.35,5.33,5.35,50400.0,5.35,5.35,5.33,5.35,50400.0
2007-10-03 15:00:00,5.34,5.35,5.34,5.35,57200.0,5.34,5.35,5.34,5.35,57200.0
2007-10-03 15:30:00,5.34,5.38,5.34,5.38,225200.0,5.34,5.38,5.34,5.38,225200.0
2007-10-04 09:30:00,5.37,5.41,5.36,5.38,18400.0,5.37,5.41,5.36,5.38,18400.0
2007-10-04 10:00:00,5.39,5.44,5.39,5.42,50000.0,5.39,5.44,5.39,5.42,50000.0
2007-10-04 10:30:00,5.42,5.48,5.42,5.48,74000.0,5.42,5.48,5.42,5.48,74000.0
2007-10-04 11:00:00,5.48,5.5,5.46,5.49,111600.0,5.48,5.5,5.46,5.49,111600.0
2007-10-04 11:30:00,5.49,5.49,5.47,5.49,81600.0,5.49,5.49,5.47,5.49,81600.0
2007-10-04 12:00:00,5.48,5.5,5.48,5.48,27200.0,5.48,5.5,5.48,5.48,27200.0
2007-10-04 12:30:00,5.48,5.52,5.48,5.51,24800.0,5.48,5.52,5.48,5.51,24800.0
2007-10-04 13:00:00,5.5,5.52,5.48,5.49,20800.0,5.5,5.52,5.48,5.49,20800.0
2007-10-04 13:30:00,5.5,5.5,5.47,5.48,126800.0,5.5,5.5,5.47,5.48,126800.0
2007-10-04 14:00:00,5.47,5.48,5.42,5.42,53200.0,5.47,5.48,5.42,5.42,53200.0
2007-10-04 14:30:00,5.41,5.45,5.4,5.44,138800.0,5.41,5.45,5.4,5.44,138800.0
2007-10-04 15:00:00,5.45,5.47,5.44,5.46,64000.0,5.45,5.47,5.44,5.46,64000.0
2007-10-04 15:30:00,5.45,5.47,5.44,5.46,130800.0,5.45,5.47,5.44,5.46,130800.0
2007-10-05 09:30:00,5.51,5.54,5.48,5.49,85200.0,5.51,5.54,5.48,5.49,85200.0
2007-10-05 10:00:00,5.48,5.49,5.41,5.42,148800.0,5.48,5.49,5.41,5.42,148800.0
2007-10-05 10:30:00,5.41,5.45,5.4,5.42,123200.0,5.41,5.45,5.4,5.42,123200.0
2007-10-05 11:00:00,5.42,5.45,5.42,5.43,58000.0,5.42,5.45,5.42,5.43,58000.0
2007-10-05 11:30:00,5.43,5.46,5.43,5.46,117600.0,5.43,5.46,5.43,5.46,117600.0
2007-10-05 12:00:00,5.46,5.47,5.44,5.45,129600.0,5.46,5.47,5.44,5.45,129600.0
2007-10-05 12:30:00,5.45,5.46,5.44,5.45,147600.0,5.45,5.46,5.44,5.45,147600.0
2007-10-05 13:00:00,5.45,5.48,5.45,5.48,140000.0,5.45,5.48,5.45,5.48,140000.0
2007-10-05 13:30:00,5.48,5.49,5.47,5.49,55600.0,5.48,5.49,5.47,5.49,55600.0
2007-10-05 14:00:00,5.49,5.5,5.47,5.47,126000.0,5.49,5.5,5.47,5.47,126000.0
2007-10-05 14:30:00,5.48,5.49,5.47,5.48,76400.0,5.48,5.49,5.47,5.48,76400.0
2007-10-05 15:00:00,5.48,5.49,5.47,5.48,128400.0,5.48,5.49,5.47,5.48,128400.0
2007-10-05 15:30:00,5.48,5.5,5.44,5.46,103600.0,5.48,5.5,5.44,5.46,103600.0
2007-10-08 09:30:00,5.44,5.46,5.4,5.44,150000.0,5.44,5.46,5.4,5.44,150000.0
2007-10-08 10:00:00,5.45,5.49,5.43,5.47,122400.0,5.45,5.49,5.43,5.47,122400.0
2007-10-08 10:30:00,5.47,5.48,5.41,5.41,206000.0,5.47,5.48,5.41,5.41,206000.0
2007-10-08 11:00:00,5.41,5.42,5.4,5.41,88800.0,5.41,5.42,5.4,5.41,88800.0
2007-10-08 11:30:00,5.41,5.43,5.41,5.43,50800.0,5.41,5.43,5.41,5.43,50800.0
2007-10-08 12:00:00,5.43,5.43,5.42,5.43,16400.0,5.43,5.43,5.42,5.43,16400.0
2007-10-08 12:30:00,5.43,5.45,5.43,5.45,34400.0,5.43,5.45,5.43,5.45,34400.0
2007-10-08 13:00:00,5.45,5.48,5.44,5.47,145600.0,5.45,5.48,5.44,5.47,145600.0
2007-10-08 13:30:00,5.47,5.49,5.46,5.49,306000.0,5.47,5.49,5.46,5.49,306000.0
2007-10-08 14:00:00,5.48,5.52,5.48,5.51,207200.0,5.48,5.52,5.48,5.51,207200.0
2007-10-08 14:30:00,5.51,5.53,5.5,5.51,94400.0,5.51,5.53,5.5,5.51,94400.0
2007-10-08 15:00:00,5.52,5.52,5.49,5.5,100000.0,5.52,5.52,5.49,5.5,100000.0
2007-10-08 15:30:00,5.5,5.52,5.5,5.51,215600.0,5.5,5.52,5.5,5.51,215600.0
2007-10-09 09:30:00,5.5,5.53,5.48,5.5,186800.0,5.5,5.53,5.48,5.5,186800.0
2007-10-09 10:00:00,5.5,5.5,5.45,5.46,307600.0,5.5,5.5,5.45,5.46,307600.0
2007-10-09 10:30:00,5.46,5.5,5.46,5.5,324800.0,5.46,5.5,5.46,5.5,324800.0
2007-10-09 11:00:00,5.49,5.51,5.49,5.5,141600.0,5.49,5.51,5.49,5.5,141600.0
2007-10-09 11:30:00,5.5,5.5,5.49,5.5,111200.0,5.5,5.5,5.49,5.5,111200.0
2007-10-09 12:00:00,5.49,5.5,5.49,5.49,59200.0,5.49,5.5,5.49,5.49,59200.0
2007-10-09 12:30:00,5.49,5.5,5.48,5.49,74800.0,5.49,5.5,5.48,5.49,74800.0
2007-10-09 13:00:00,5.49,5.5,5.48,5.49,93200.0,5.49,5.5,5.48,5.49,93200.0
2007-10-09 13:30:00,5.49,5.49,5.48,5.49,66400.0,5.49,5.49,5.48,5.49,66400.0
2007-10-09 14:00:00,5.49,5.5,5.47,5.5,134000.0,5.49,5.5,5.47,5.5,134000.0
2007-10-09 14:30:00,5.5,5.53,5.49,5.52,120400.0,5.5,5.53,5.49,5.52,120400.0
2007-10-09 15:00:00,5.52,5.52,5.49,5.51,124000.0,5.52,5.52,5.49,5.51,124000.0
2007-10-09 15:30:00,5.5,5.54,5.5,5.51,254000.0,5.5,5.54,5.5,5.51,254000.0
2007-10-10 09:30:00,5.51,5.53,5.48,5.48,198400.0,5.51,5.53,5.48,5.48,198400.0
2007-10-10 10:00:00,5.49,5.49,5.46,5.48,144800.0,5.49,5.49,5.46,5.48,144800.0
2007-10-10 10:30:00,5.47,5.48,5.47,5.48,98800.0,5.47,5.48,5.47,5.48,98800.0
2007-10-10 11:00:00,5.48,5.49,5.47,5.49,71200.0,5.48,5.49,5.47,5.49,71200.0
2007-10-10 11:30:00,5.49,5.49,5.47,5.48,110400.0,5.49,5.49,5.47,5.48,110400.0
2007-10-10 12:00:00,5.49,5.5,5.48,5.49,75600.0,5.49,5.5,5.48,5.49,75600.0
2007-10-10 12:30:00,5.49,5.49,5.48,5.49,21600.0,5.49,5.49,5.48,5.49,21600.0
2007-10-10 13:00:00,5.48,5.49,5.46,5.47,335600.0,5.48,5.49,5.46,5.47,335600.0
2007-10-10 13:30:00,5.47,5.48,5.47,5.48,74800.0,5.47,5.48,5.47,5.48,74800.0
2007-10-10 14:00:00,5.49,5.49,5.47,5.48,78800.0,5.49,5.49,5.47,5.48,78800.0
2007-10-10 14:30:00,5.48,5.49,5.47,5.49,93200.0,5.48,5.49,5.47,5.49,93200.0
2007-10-10 15:00:00,5.49,5.5,5.48,5.49,148800.0,5.49,5.5,5.48,5.49,148800.0
2007-10-10 15:30:00,5.5,5.51,5.48,5.51,64000.0,5.5,5.51,5.48,5.51,64000.0
2007-10-11 09:30:00,5.52,5.56,5.51,5.55,88400.0,5.52,5.56,5.51,5.55,88400.0
2007-10-11 10:00:00,5.56,5.56,5.53,5.54,107200.0,5.56,5.56,5.53,5.54,107200.0
2007-10-11 10:30:00,5.54,5.58,5.54,5.55,124800.0,5.54,5.58,5.54,5.55,124800.0
2007-10-11 11:00:00,5.55,5.56,5.49,5.49,67600.0,5.55,5.56,5.49,5.49,67600.0
2007-10-11 11:30:00,5.49,5.49,5.48,5.49,56400.0,5.49,5.49,5.48,5.49,56400.0
2007-10-11 12:00:00,5.49,5.5,5.46,5.48,342800.0,5.49,5.5,5.46,5.48,342800.0
2007-10-11 12:30:00,5.48,5.49,5.46,5.48,161200.0,5.48,5.49,5.46,5.48,161200.0
2007-10-11 13:00:00,5.47,5.49,5.44,5.47,254000.0,5.47,5.49,5.44,5.47,254000.0
2007-10-11 13:30:00,5.48,5.49,5.47,5.48,112400.0,5.48,5.49,5.47,5.48,112400.0
2007-10-11 14:00:00,5.48,5.49,5.42,5.43,312400.0,5.48,5.49,5.42,5.43,312400.0
2007-10-11 14:30:00,5.43,5.48,5.39,5.46,178000.0,5.43,5.48,5.39,5.46,178000.0
2007-10-11 15:00:00,5.47,5.48,5.43,5.46,188400.0,5.47,5.48,5.43,5.46,188400.0
2007-10-11 15:30:00,5.46,5.48,5.44,5.45,159600.0,5.46,5.48,5.44,5.45,159600.0
2007-10-12 09:30:00,5.65,5.75,5.6,5.68,661200.0,5.65,5.75,5.6,5.68,661200.0
2007-10-12 10:00:00,5.69,5.75,5.65,5.68,370400.0,5.69,5.75,5.65,5.68,370400.0
2007-10-12 10:30:00,5.68,5.69,5.59,5.61,378800.0,5.68,5.69,5.59,5.61,378800.0
2007-10-12 11:00:00,5.61,5.66,5.61,5.62,324800.0,5.61,5.66,5.61,5.62,324800.0
2007-10-12 11:30:00,5.62,5.67,5.6,5.63,260400.0,5.62,5.67,5.6,5.63,260400.0
2007-10-12 12:00:00,5.63,5.66,5.61,5.65,88400.0,5.63,5.66,5.61,5.65,88400.0
2007-10-12 12:30:00,5.65,5.66,5.62,5.66,170800.0,5.65,5.66,5.62,5.66,170800.0
2007-10-12 13:00:00,5.66,5.66,5.6,5.61,113600.0,5.66,5.66,5.6,5.61,113600.0
2007-10-12 13:30:00,5.61,5.65,5.61,5.62,130000.0,5.61,5.65,5.61,5.62,130000.0
2007-10-12 14:00:00,5.62,5.64,5.6,5.61,132400.0,5.62,5.64,5.6,5.61,132400.0
2007-10-12 14:30:00,5.62,5.65,5.61,5.65,91200.0,5.62,5.65,5.61,5.65,91200.0
2007-10-12 15:00:00,5.65,5.65,5.62,5.63,112400.0,5.65,5.65,5.62,5.63,112400.0
2007-10-12 15:30:00,5.63,5.65,5.58,5.61,294000.0,5.63,5.65,5.58,5.61,294000.0
2007-10-15 09:30:00,5.62,5.65,5.59,5.6,80400.0,5.62,5.65,5.59,5.6,80400.0
2007-10-15 10:00:00,5.61,5.61,5.57,5.6,139200.0,5.61,5.61,5.57,5.6,139200.0
2007-10-15 10:30:00,5.6,5.6,5.55,5.55,66000.0,5.6,5.6,5.55,5.55,66000.0
2007-10-15 11:00:00,5.56,5.57,5.51,5.52,145600.0,5.56,5.57,5.51,5.52,145600.0
2007-10-15 11:30:00,5.52,5.56,5.51,5.55,74400.0,5.52,5.56,5.51,5.55,74400.0
2007-10-15 12:00:00,5.55,5.56,5.5,5.5,54800.0,5.55,5.56,5.5,5.5,54800.0
2007-10-15 12:30:00,5.5,5.51,5.46,5.49,70400.0,5.5,5.51,5.46,5.49,70400.0
2007-10-15 13:00:00,5.49,5.54,5.46,5.53,112400.0,5.49,5.54,5.46,5.53,112400.0
2007-10-15 13:30:00,5.52,5.52,5.48,5.51,30000.0,5.52,5.52,5.48,5.51,30000.0
2007-10-15 14:00:00,5.52,5.52,5.46,5.5,77600.0,5.52,5.52,5.46,5.5,77600.0
2007-10-15 14:30:00,5.5,5.5,5.47,5.48,67200.0,5.5,5.5,5.47,5.48,67200.0
2007-10-15 15:00:00,5.48,5.51,5.46,5.48,145600.0,5.48,5.51,5.46,5.48,145600.0
2007-10-15 15:30:00,5.48,5.54,5.47,5.53,177600.0,5.48,5.54,5.47,5.53,177600.0
2007-10-16 09:30:00,5.51,5.52,5.48,5.51,93600.0,5.51,5.52,5.48,5.51,93600.0
2007-10-16 10:00:00,5.51,5.51,5.45,5.47,132800.0,5.51,5.51,5.45,5.47,132800.0
2007-10-16 10:30:00,5.47,5.51,5.47,5.5,202800.0,5.47,5.51,5.47,5.5,202800.0
2007-10-16 11:00:00,5.51,5.52,5.49,5.51,85600.0,5.51,5.52,5.49,5.51,85600.0
2007-10-16 11:30:00,5.51,5.51,5.47,5.48,65600.0,5.51,5.51,5.47,5.48,65600.0
2007-10-16 12:00:00,5.48,5.51,5.48,5.5,95600.0,5.48,5.51,5.48,5.5,95600.0
2007-10-16 12:30:00,5.51,5.51,5.48,5.5,48000.0,5.51,5.51,5.48,5.5,48000.0
2007-10-16 13:00:00,5.5,5.51,5.47,5.5,134400.0,5.5,5.51,5.47,5.5,134400.0
2007-10-16 13:30:00,5.5,5.51,5.47,5.48,111600.0,5.5,5.51,5.47,5.48,111600.0
2007-10-16 14:00:00,5.48,5.49,5.47,5.48,52000.0,5.48,5.49,5.47,5.48,52000.0
2007-10-16 14:30:00,5.48,5.49,5.46,5.48,146400.0,5.48,5.49,5.46,5.48,146400.0
2007-10-16 15:00:00,5.49,5.49,5.47,5.48,143200.0,5.49,5.49,5.47,5.48,143200.0
2007-10-16 15:30:00,5.48,5.49,5.45,5.47,207600.0,5.48,5.49,5.45,5.47,207600.0
2007-10-17 09:30:00,5.48,5.51,5.46,5.5,248800.0,5.48,5.51,5.46,5.5,248800.0
2007-10-17 10:00:00,5.5,5.56,5.49,5.5,180800.0,5.5,5.56,5.49,5.5,180800.0
2007-10-17 10:30:00,5.5,5.51,5.48,5.51,68800.0,5.5,5.51,5.48,5.51,68800.0
2007-10-17 11:00:00,5.5,5.54,5.5,5.54,65200.0,5.5,5.54,5.5,5.54,65200.0
2007-10-17 11:30:00,5.54,5.55,5.54,5.55,96000.0,5.54,5.55,5.54,5.55,96000.0
2007-10-17 12:00:00,5.54,5.55,5.5,5.51,46800.0,5.54,5.55,5.5,5.51,46800.0
2007-10-17 12:30:00,5.51,5.53,5.5,5.53,578400.0,5.51,5.53,5.5,5.53,578400.0
2007-10-17 13:00:00,5.53,5.53,5.49,5.5,49600.0,5.53,5.53,5.49,5.5,49600.0
2007-10-17 13:30:00,5.5,5.51,5.48,5.5,180000.0,5.5,5.51,5.48,5.5,180000.0
2007-10-17 14:00:00,5.49,5.51,5.48,5.5,142800.0,5.49,5.51,5.48,5.5,142800.0
2007-10-17 14:30:00,5.5,5.51,5.48,5.51,230800.0,5.5,5.51,5.48,5.51,230800.0
2007-10-17 15:00:00,5.51,5.51,5.49,5.5,172000.0,5.51,5.51,5.49,5.5,172000.0
2007-10-17 15:30:00,5.5,5.54,5.5,5.54,162000.0,5.5,5.54,5.5,5.54,162000.0
2007-10-18 09:30:00,5.47,5.5,5.45,5.47,183200.0,5.47,5.5,5.45,5.47,183200.0
2007-10-18 10:00:00,5.46,5.51,5.45,5.49,140400.0,5.46,5.51,5.45,5.49,140400.0
2007-10-18 10:30:00,5.49,5.49,5.47,5.48,69600.0,5.49,5.49,5.47,5.48,69600.0
2007-10-18 11:00:00,5.48,5.49,5.47,5.49,110000.0,5.48,5.49,5.47,5.49,110000.0
2007-10-18 11:30:00,5.48,5.49,5.47,5.48,104400.0,5.48,5.49,5.47,5.48,104400.0
2007-10-18 12:00:00,5.48,5.51,5.47,5.5,150400.0,5.48,5.51,5.47,5.5,150400.0
2007-10-18 12:30:00,5.5,5.51,5.49,5.5,168800.0,5.5,5.51,5.49,5.5,168800.0
2007-10-18 13:00:00,5.5,5.52,5.49,5.5,115200.0,5.5,5.52,5.49,5.5,115200.0
2007-10-18 13:30:00,5.5,5.52,5.5,5.51,66000.0,5.5,5.52,5.5,5.51,66000.0
2007-10-18 14:00:00,5.51,5.52,5.49,5.5,82000.0,5.51,5.52,5.49,5.5,82000.0
2007-10-18 14:30:00,5.5,5.51,5.49,5.5,206000.0,5.5,5.51,5.49,5.5,206000.0
2007-10-18 15:00:00,5.5,5.52,5.5,5.5,120800.0,5.5,5.52,5.5,5.5,120800.0
2007-10-18 15:30:00,5.5,5.51,5.5,5.5,143200.0,5.5,5.51,5.5,5.5,143200.0
2007-10-19 09:30:00,5.74,5.74,5.59,5.63,496000.0,5.74,5.74,5.59,5.63,496000.0
2007-10-19 10:00:00,5.63,5.67,5.61,5.61,195600.0,5.63,5.67,5.61,5.61,195600.0
2007-10-19 10:30:00,5.61,5.65,5.61,5.63,287600.0,5.61,5.65,5.61,5.63,287600.0
2007-10-19 11:00:00,5.63,5.66,5.63,5.65,101200.0,5.63,5.66,5.63,5.65,101200.0
2007-10-19 11:30:00,5.65,5.66,5.62,5.64,186000.0,5.65,5.66,5.62,5.64,186000.0
2007-10-19 12:00:00,5.64,5.65,5.62,5.63,172800.0,5.64,5.65,5.62,5.63,172800.0
2007-10-19 12:30:00,5.63,5.66,5.63,5.64,171200.0,5.63,5.66,5.63,5.64,171200.0
2007-10-19 13:00:00,5.64,5.65,5.62,5.65,256800.0,5.64,5.65,5.62,5.65,256800.0
2007-10-19 13:30:00,5.64,5.66,5.64,5.65,196400.0,5.64,5.66,5.64,5.65,196400.0
2007-10-19 14:00:00,5.65,5.66,5.63,5.64,198000.0,5.65,5.66,5.63,5.64,198000.0
2007-10-19 14:30:00,5.64,5.65,5.62,5.63,141200.0,5.64,5.65,5.62,5.63,141200.0
2007-10-19 15:00:00,5.64,5.7,5.64,5.65,274400.0,5.64,5.7,5.64,5.65,274400.0
2007-10-19 15:30:00,5.65,5.7,5.64,5.65,509600.0,5.65,5.7,5.64,5.65,509600.0
2007-10-22 09:30:00,5.64,5.64,5.52,5.58,292400.0,5.64,5.64,5.52,5.58,292400.0
2007-10-22 10:00:00,5.58,5.68,5.56,5.67,350800.0,5.58,5.68,5.56,5.67,350800.0
2007-10-22 10:30:00,5.67,5.72,5.65,5.67,271600.0,5.67,5.72,5.65,5.67,271600.0
2007-10-22 11:00:00,5.67,5.72,5.65,5.72,193200.0,5.67,5.72,5.65,5.72,193200.0
2007-10-22 11:30:00,5.72,5.83,5.71,5.83,240400.0,5.72,5.83,5.71,5.83,240400.0
2007-10-22 12:00:00,5.83,5.83,5.73,5.76,143600.0,5.83,5.83,5.73,5.76,143600.0
2007-10-22 12:30:00,5.76,5.83,5.75,5.83,318400.0,5.76,5.83,5.75,5.83,318400.0
2007-10-22 13:00:00,5.82,5.86,5.82,5.86,140000.0,5.82,5.86,5.82,5.86,140000.0
2007-10-22 13:30:00,5.86,5.89,5.85,5.88,148400.0,5.86,5.89,5.85,5.88,148400.0
2007-10-22 14:00:00,5.88,5.94,5.87,5.92,214400.0,5.88,5.94,5.87,5.92,214400.0
2007-10-22 14:30:00,5.92,5.92,5.85,5.9,416800.0,5.92,5.92,5.85,5.9,416800.0
2007-10-22 15:00:00,5.9,5.91,5.81,5.83,384400.0,5.9,5.91,5.81,5.83,384400.0
2007-10-22 15:30:00,5.83,5.9,5.8,5.89,685600.0,5.83,5.9,5.8,5.89,685600.0
2007-10-23 09:30:00,6.0,6.35,5.99,6.25,1682000.0,6.0,6.35,5.99,6.25,1682000.0
2007-10-23 10:00:00,6.25,6.28,6.19,6.22,666400.0,6.25,6.28,6.19,6.22,666400.0
2007-10-23 10:30:00,6.22,6.31,6.22,6.27,1217600.0,6.22,6.31,6.22,6.27,1217600.0
2007-10-23 11:00:00,6.26,6.39,6.26,6.34,931600.0,6.26,6.39,6.26,6.34,931600.0
2007-10-23 11:30:00,6.34,6.4,6.33,6.34,485600.0,6.34,6.4,6.33,6.34,485600.0
2007-10-23 12:00:00,6.34,6.4,6.32,6.32,275200.0,6.34,6.4,6.32,6.32,275200.0
2007-10-23 12:30:00,6.32,6.38,6.31,6.36,443600.0,6.32,6.38,6.31,6.36,443600.0
2007-10-23 13:00:00,6.37,6.37,6.3,6.33,332400.0,6.37,6.37,6.3,6.33,332400.0
2007-10-23 13:30:00,6.33,6.36,6.32,6.35,231200.0,6.33,6.36,6.32,6.35,231200.0
2007-10-23 14:00:00,6.35,6.37,6.34,6.35,591600.0,6.35,6.37,6.34,6.35,591600.0
2007-10-23 14:30:00,6.35,6.36,6.25,6.25,911600.0,6.35,6.36,6.25,6.25,911600.0
2007-10-23 15:00:00,6.25,6.27,6.23,6.26,1118400.0,6.25,6.27,6.23,6.26,1118400.0
2007-10-23 15:30:00,6.26,6.34,6.26,6.33,890400.0,6.26,6.34,6.26,6.33,890400.0
2007-10-24 09:30:00,6.29,6.36,6.19,6.19,556000.0,6.29,6.36,6.19,6.19,556000.0
2007-10-24 10:00:00,6.19,6.2,6.1,6.2,690800.0,6.19,6.2,6.1,6.2,690800.0
2007-10-24 10:30:00,6.2,6.22,6.18,6.18,751200.0,6.2,6.22,6.18,6.18,751200.0
2007-10-24 11:00:00,6.19,6.2,6.1,6.12,659600.0,6.19,6.2,6.1,6.12,659600.0
2007-10-24 11:30:00,6.11,6.15,6.08,6.13,645600.0,6.11,6.15,6.08,6.13,645600.0
2007-10-24 12:00:00,6.12,6.17,6.07,6.07,389200.0,6.12,6.17,6.07,6.07,389200.0
2007-10-24 12:30:00,6.07,6.08,5.99,6.08,498000.0,6.07,6.08,5.99,6.08,498000.0
2007-10-24 13:00:00,6.09,6.09,6.02,6.04,301600.0,6.09,6.09,6.02,6.04,301600.0
2007-10-24 13:30:00,6.04,6.07,6.02,6.06,368800.0,6.04,6.07,6.02,6.06,368800.0
2007-10-24 14:00:00,6.06,6.09,5.87,5.89,801200.0,6.06,6.09,5.87,5.89,801200.0
2007-10-24 14:30:00,5.89,5.95,5.75,5.91,1079200.0,5.89,5.95,5.75,5.91,1079200.0
2007-10-24 15:00:00,5.91,6.0,5.91,6.0,852000.0,5.91,6.0,5.91,6.0,852000.0
2007-10-24 15:30:00,6.0,6.01,5.97,5.97,1134400.0,6.0,6.01,5.97,5.97,1134400.0
2007-10-25 09:30:00,6.0,6.08,5.85,5.91,826000.0,6.0,6.08,5.85,5.91,826000.0
2007-10-25 10:00:00,5.91,6.02,5.91,5.96,888400.0,5.91,6.02,5.91,5.96,888400.0
2007-10-25 10:30:00,5.96,5.99,5.94,5.98,402800.0,5.96,5.99,5.94,5.98,402800.0
2007-10-25 11:00:00,5.98,6.06,5.98,5.99,487600.0,5.98,6.06,5.98,5.99,487600.0
2007-10-25 11:30:00,5.99,6.06,5.97,6.0,479200.0,5.99,6.06,5.97,6.0,479200.0
2007-10-25 12:00:00,6.0,6.06,6.0,6.06,649600.0,6.0,6.06,6.0,6.06,649600.0
2007-10-25 12:30:00,6.06,6.09,6.03,6.09,229200.0,6.06,6.09,6.03,6.09,229200.0
2007-10-25 13:00:00,6.09,6.11,6.04,6.06,168000.0,6.09,6.11,6.04,6.06,168000.0
2007-10-25 13:30:00,6.06,6.07,6.02,6.05,145600.0,6.06,6.07,6.02,6.05,145600.0
2007-10-25 14:00:00,6.05,6.07,6.0,6.03,405200.0,6.05,6.07,6.0,6.03,405200.0
2007-10-25 14:30:00,6.03,6.04,6.0,6.03,540800.0,6.03,6.04,6.0,6.03,540800.0
2007-10-25 15:00:00,6.03,6.05,6.01,6.02,402400.0,6.03,6.05,6.01,6.02,402400.0
2007-10-25 15:30:00,6.01,6.08,6.0,6.07,750400.0,6.01,6.08,6.0,6.07,750400.0
2007-10-26 09:30:00,6.13,6.25,6.1,6.11,208000.0,6.13,6.25,6.1,6.11,208000.0
2007-10-26 10:00:00,6.11,6.14,6.09,6.09,245600.0,6.11,6.14,6.09,6.09,245600.0
2007-10-26 10:30:00,6.11,6.11,6.04,6.06,272800.0,6.11,6.11,6.04,6.06,272800.0
2007-10-26 11:00:00,6.07,6.09,6.06,6.06,157600.0,6.07,6.09,6.06,6.06,157600.0
2007-10-26 11:30:00,6.06,6.09,6.06,6.07,298000.0,6.06,6.09,6.06,6.07,298000.0
2007-10-26 12:00:00,6.07,6.09,6.07,6.09,142400.0,6.07,6.09,6.07,6.09,142400.0
2007-10-26 12:30:00,6.09,6.1,6.07,6.09,224000.0,6.09,6.1,6.07,6.09,224000.0
2007-10-26 13:00:00,6.09,6.1,6.09,6.09,83600.0,6.09,6.1,6.09,6.09,83600.0
2007-10-26 13:30:00,6.1,6.1,6.07,6.08,175200.0,6.1,6.1,6.07,6.08,175200.0
2007-10-26 14:00:00,6.09,6.1,6.09,6.09,149200.0,6.09,6.1,6.09,6.09,149200.0
2007-10-26 14:30:00,6.1,6.11,6.09,6.1,244400.0,6.1,6.11,6.09,6.1,244400.0
2007-10-26 15:00:00,6.1,6.1,6.09,6.09,233200.0,6.1,6.1,6.09,6.09,233200.0
2007-10-26 15:30:00,6.09,6.11,6.09,6.1,774400.0,6.09,6.11,6.09,6.1,774400.0
2007-10-29 09:30:00,6.11,6.17,6.01,6.03,288400.0,6.11,6.17,6.01,6.03,288400.0
2007-10-29 10:00:00,6.03,6.03,5.94,5.94,440800.0,6.03,6.03,5.94,5.94,440800.0
2007-10-29 10:30:00,5.94,5.95,5.85,5.86,408000.0,5.94,5.95,5.85,5.86,408000.0
2007-10-29 11:00:00,5.86,5.9,5.84,5.87,249200.0,5.86,5.9,5.84,5.87,249200.0
2007-10-29 11:30:00,5.87,5.89,5.84,5.85,330000.0,5.87,5.89,5.84,5.85,330000.0
2007-10-29 12:00:00,5.85,5.86,5.83,5.84,127200.0,5.85,5.86,5.83,5.84,127200.0
2007-10-29 12:30:00,5.84,5.84,5.75,5.78,1377200.0,5.84,5.84,5.75,5.78,1377200.0
2007-10-29 13:00:00,5.78,5.86,5.77,5.85,243200.0,5.78,5.86,5.77,5.85,243200.0
2007-10-29 13:30:00,5.85,5.86,5.81,5.84,153600.0,5.85,5.86,5.81,5.84,153600.0
2007-10-29 14:00:00,5.84,5.85,5.8,5.84,128800.0,5.84,5.85,5.8,5.84,128800.0
2007-10-29 14:30:00,5.83,5.83,5.78,5.79,378400.0,5.83,5.83,5.78,5.79,378400.0
2007-10-29 15:00:00,5.79,5.8,5.77,5.78,423200.0,5.79,5.8,5.77,5.78,423200.0
2007-10-29 15:30:00,5.78,5.82,5.75,5.8,1259200.0,5.78,5.82,5.75,5.8,1259200.0
2007-10-30 09:30:00,5.78,5.92,5.78,5.83,538800.0,5.78,5.92,5.78,5.83,538800.0
2007-10-30 10:00:00,5.83,5.86,5.81,5.84,609600.0,5.83,5.86,5.81,5.84,609600.0
2007-10-30 10:30:00,5.84,5.88,5.84,5.86,314000.0,5.84,5.88,5.84,5.86,314000.0
2007-10-30 11:00:00,5.86,5.87,5.79,5.8,395600.0,5.86,5.87,5.79,5.8,395600.0
2007-10-30 11:30:00,5.79,5.87,5.78,5.87,196800.0,5.79,5.87,5.78,5.87,196800.0
2007-10-30 12:00:00,5.87,5.9,5.86,5.88,248000.0,5.87,5.9,5.86,5.88,248000.0
2007-10-30 12:30:00,5.88,5.88,5.83,5.85,183200.0,5.88,5.88,5.83,5.85,183200.0
2007-10-30 13:00:00,5.85,5.86,5.82,5.83,208000.0,5.85,5.86,5.82,5.83,208000.0
2007-10-30 13:30:00,5.83,5.85,5.83,5.85,312000.0,5.83,5.85,5.83,5.85,312000.0
2007-10-30 14:00:00,5.85,5.87,5.82,5.82,206000.0,5.85,5.87,5.82,5.82,206000.0
2007-10-30 14:30:00,5.82,5.82,5.78,5.79,283600.0,5.82,5.82,5.78,5.79,283600.0
2007-10-30 15:00:00,5.79,5.81,5.78,5.78,200000.0,5.79,5.81,5.78,5.78,200000.0
2007-10-30 15:30:00,5.78,5.81,5.77,5.79,403200.0,5.78,5.81,5.77,5.79,403200.0
2007-10-31 09:30:00,5.83,5.84,5.72,5.78,142800.0,5.83,5.84,5.72,5.78,142800.0
2007-10-31 10:00:00,5.78,5.78,5.7,5.75,230000.0,5.78,5.78,5.7,5.75,230000.0
2007-10-31 10:30:00,5.74,5.78,5.72,5.77,217600.0,5.74,5.78,5.72,5.77,217600.0
2007-10-31 11:00:00,5.77,5.78,5.72,5.72,146800.0,5.77,5.78,5.72,5.72,146800.0
2007-10-31 11:30:00,5.72,5.74,5.72,5.73,58000.0,5.72,5.74,5.72,5.73,58000.0
2007-10-31 12:00:00,5.73,5.75,5.73,5.73,106400.0,5.73,5.75,5.73,5.73,106400.0
2007-10-31 12:30:00,5.73,5.74,5.72,5.72,73200.0,5.73,5.74,5.72,5.72,73200.0
2007-10-31 13:00:00,5.73,5.73,5.71,5.72,82000.0,5.73,5.73,5.71,5.72,82000.0
2007-10-31 13:30:00,5.72,5.73,5.67,5.7,78800.0,5.72,5.73,5.67,5.7,78800.0
2007-10-31 14:00:00,5.7,5.74,5.67,5.7,176000.0,5.7,5.74,5.67,5.7,176000.0
2007-10-31 14:30:00,5.7,5.75,5.67,5.73,216400.0,5.7,5.75,5.67,5.73,216400.0
2007-10-31 15:00:00,5.72,5.75,5.71,5.72,315600.0,5.72,5.75,5.71,5.72,315600.0
2007-10-31 15:30:00,5.72,5.84,5.72,5.82,631600.0,5.72,5.84,5.72,5.82,631600.0
2007-11-01 09:30:00,5.74,5.75,5.4,5.47,1208400.0,5.74,5.75,5.4,5.47,1208400.0
2007-11-01 10:00:00,5.47,5.63,5.47,5.62,1368000.0,5.47,5.63,5.47,5.62,1368000.0
2007-11-01 10:30:00,5.62,5.71,5.62,5.66,547600.0,5.62,5.71,5.62,5.66,547600.0
2007-11-01 11:00:00,5.66,5.72,5.62,5.64,475600.0,5.66,5.72,5.62,5.64,475600.0
2007-11-01 11:30:00,5.64,5.68,5.61,5.68,235200.0,5.64,5.68,5.61,5.68,235200.0
2007-11-01 12:00:00,5.68,5.68,5.62,5.62,245200.0,5.68,5.68,5.62,5.62,245200.0
2007-11-01 12:30:00,5.62,5.64,5.61,5.62,213200.0,5.62,5.64,5.61,5.62,213200.0
2007-11-01 13:00:00,5.62,5.68,5.61,5.64,181600.0,5.62,5.68,5.61,5.64,181600.0
2007-11-01 13:30:00,5.64,5.64,5.58,5.58,174800.0,5.64,5.64,5.58,5.58,174800.0
2007-11-01 14:00:00,5.58,5.61,5.57,5.59,167600.0,5.58,5.61,5.57,5.59,167600.0
2007-11-01 14:30:00,5.59,5.65,5.59,5.64,164800.0,5.59,5.65,5.59,5.64,164800.0
2007-11-01 15:00:00,5.64,5.65,5.61,5.63,307200.0,5.64,5.65,5.61,5.63,307200.0
2007-11-01 15:30:00,5.63,5.63,5.54,5.56,531600.0,5.63,5.63,5.54,5.56,531600.0
2007-11-02 09:30:00,5.61,5.65,5.47,5.52,220000.0,5.61,5.65,5.47,5.52,220000.0
2007-11-02 10:00:00,5.53,5.56,5.49,5.56,140400.0,5.53,5.56,5.49,5.56,140400.0
2007-11-02 10:30:00,5.57,5.67,5.57,5.67,168800.0,5.57,5.67,5.57,5.67,168800.0
2007-11-02 11:00:00,5.67,5.68,5.55,5.59,217600.0,5.67,5.68,5.55,5.59,217600.0
2007-11-02 11:30:00,5.58,5.61,5.55,5.56,111600.0,5.58,5.61,5.55,5.56,111600.0
2007-11-02 12:00:00,5.56,5.62,5.55,5.6,194800.0,5.56,5.62,5.55,5.6,194800.0
2007-11-02 12:30:00,5.6,5.62,5.56,5.62,174400.0,5.6,5.62,5.56,5.62,174400.0
2007-11-02 13:00:00,5.62,5.63,5.56,5.59,124000.0,5.62,5.63,5.56,5.59,124000.0
2007-11-02 13:30:00,5.6,5.62,5.58,5.61,106800.0,5.6,5.62,5.58,5.61,106800.0
2007-11-02 14:00:00,5.61,5.62,5.57,5.61,224000.0,5.61,5.62,5.57,5.61,224000.0
2007-11-02 14:30:00,5.61,5.61,5.58,5.6,173600.0,5.61,5.61,5.58,5.6,173600.0
2007-11-02 15:00:00,5.6,5.64,5.59,5.61,382400.0,5.6,5.64,5.59,5.61,382400.0
2007-11-02 15:30:00,5.61,5.62,5.57,5.58,615200.0,5.61,5.62,5.57,5.58,615200.0
2007-11-05 09:30:00,5.53,5.71,5.53,5.7,1662000.0,5.53,5.71,5.53,5.7,1662000.0
2007-11-05 10:00:00,5.69,5.71,5.59,5.59,369200.0,5.69,5.71,5.59,5.59,369200.0
2007-11-05 10:30:00,5.59,5.62,5.58,5.58,276400.0,5.59,5.62,5.58,5.58,276400.0
2007-11-05 11:00:00,5.58,5.6,5.56,5.56,158400.0,5.58,5.6,5.56,5.56,158400.0
2007-11-05 11:30:00,5.56,5.58,5.52,5.53,180000.0,5.56,5.58,5.52,5.53,180000.0
2007-11-05 12:00:00,5.54,5.55,5.51,5.53,139200.0,5.54,5.55,5.51,5.53,139200.0
2007-11-05 12:30:00,5.52,5.54,5.51,5.52,155200.0,5.52,5.54,5.51,5.52,155200.0
2007-11-05 13:00:00,5.52,5.54,5.5,5.51,149600.0,5.52,5.54,5.5,5.51,149600.0
2007-11-05 13:30:00,5.51,5.55,5.5,5.53,128000.0,5.51,5.55,5.5,5.53,128000.0
2007-11-05 14:00:00,5.52,5.59,5.52,5.58,184400.0,5.52,5.59,5.52,5.58,184400.0
2007-11-05 14:30:00,5.58,5.6,5.54,5.59,154000.0,5.58,5.6,5.54,5.59,154000.0
2007-11-05 15:00:00,5.59,5.62,5.58,5.61,440400.0,5.59,5.62,5.58,5.61,440400.0
2007-11-05 15:30:00,5.62,5.62,5.56,5.58,296800.0,5.62,5.62,5.56,5.58,296800.0
2007-11-06 09:30:00,5.6,5.62,5.5,5.53,174000.0,5.6,5.62,5.5,5.53,174000.0
2007-11-06 10:00:00,5.53,5.6,5.52,5.57,411200.0,5.53,5.6,5.52,5.57,411200.0
2007-11-06 10:30:00,5.57,5.58,5.51,5.56,148000.0,5.57,5.58,5.51,5.56,148000.0
2007-11-06 11:00:00,5.55,5.56,5.53,5.53,585200.0,5.55,5.56,5.53,5.53,585200.0
2007-11-06 11:30:00,5.53,5.54,5.51,5.52,320000.0,5.53,5.54,5.51,5.52,320000.0
2007-11-06 12:00:00,5.52,5.53,5.51,5.53,225200.0,5.52,5.53,5.51,5.53,225200.0
2007-11-06 12:30:00,5.53,5.53,5.5,5.5,356000.0,5.53,5.53,5.5,5.5,356000.0
2007-11-06 13:00:00,5.51,5.51,5.49,5.49,259200.0,5.51,5.51,5.49,5.49,259200.0
2007-11-06 13:30:00,5.5,5.5,5.48,5.49,222000.0,5.5,5.5,5.48,5.49,222000.0
2007-11-06 14:00:00,5.5,5.5,5.49,5.49,300400.0,5.5,5.5,5.49,5.49,300400.0
2007-11-06 14:30:00,5.49,5.51,5.48,5.49,414400.0,5.49,5.51,5.48,5.49,414400.0
2007-11-06 15:00:00,5.49,5.5,5.49,5.5,710000.0,5.49,5.5,5.49,5.5,710000.0
2007-11-06 15:30:00,5.5,5.55,5.5,5.55,604400.0,5.5,5.55,5.5,5.55,604400.0
2007-11-07 09:30:00,5.49,5.58,5.48,5.57,184400.0,5.49,5.58,5.48,5.57,184400.0
2007-11-07 10:00:00,5.56,5.61,5.54,5.54,228400.0,5.56,5.61,5.54,5.54,228400.0
2007-11-07 10:30:00,5.54,5.55,5.49,5.53,146800.0,5.54,5.55,5.49,5.53,146800.0
2007-11-07 11:00:00,5.53,5.57,5.53,5.57,72800.0,5.53,5.57,5.53,5.57,72800.0
2007-11-07 11:30:00,5.56,5.57,5.49,5.51,112800.0,5.56,5.57,5.49,5.51,112800.0
2007-11-07 12:00:00,5.51,5.51,5.47,5.49,135600.0,5.51,5.51,5.47,5.49,135600.0
2007-11-07 12:30:00,5.5,5.51,5.47,5.5,144800.0,5.5,5.51,5.47,5.5,144800.0
2007-11-07 13:00:00,5.5,5.56,5.5,5.54,165600.0,5.5,5.56,5.5,5.54,165600.0
2007-11-07 13:30:00,5.54,5.56,5.53,5.55,160800.0,5.54,5.56,5.53,5.55,160800.0
2007-11-07 14:00:00,5.54,5.56,5.52,5.55,107600.0,5.54,5.56,5.52,5.55,107600.0
2007-11-07 14:30:00,5.56,5.57,5.55,5.56,153600.0,5.56,5.57,5.55,5.56,153600.0
2007-11-07 15:00:00,5.56,5.61,5.54,5.54,299600.0,5.56,5.61,5.54,5.54,299600.0
2007-11-07 15:30:00,5.54,5.57,5.51,5.53,440800.0,5.54,5.57,5.51,5.53,440800.0
2007-11-08 09:30:00,5.57,5.64,5.54,5.59,296000.0,5.57,5.64,5.54,5.59,296000.0
2007-11-08 10:00:00,5.59,5.71,5.56,5.7,280800.0,5.59,5.71,5.56,5.7,280800.0
2007-11-08 10:30:00,5.7,5.78,5.69,5.77,313600.0,5.7,5.78,5.69,5.77,313600.0
2007-11-08 11:00:00,5.77,5.78,5.73,5.75,279600.0,5.77,5.78,5.73,5.75,279600.0
2007-11-08 11:30:00,5.76,5.79,5.74,5.78,252000.0,5.76,5.79,5.74,5.78,252000.0
2007-11-08 12:00:00,5.79,5.83,5.78,5.83,233600.0,5.79,5.83,5.78,5.83,233600.0
2007-11-08 12:30:00,5.83,5.83,5.77,5.81,205200.0,5.83,5.83,5.77,5.81,205200.0
2007-11-08 13:00:00,5.81,5.81,5.75,5.78,136400.0,5.81,5.81,5.75,5.78,136400.0
2007-11-08 13:30:00,5.78,5.8,5.76,5.78,92800.0,5.78,5.8,5.76,5.78,92800.0
2007-11-08 14:00:00,5.77,5.78,5.74,5.75,142800.0,5.77,5.78,5.74,5.75,142800.0
2007-11-08 14:30:00,5.75,5.78,5.73,5.77,194800.0,5.75,5.78,5.73,5.77,194800.0
2007-11-08 15:00:00,5.77,5.86,5.76,5.83,196800.0,5.77,5.86,5.76,5.83,196800.0
2007-11-08 15:30:00,5.83,5.86,5.81,5.84,286400.0,5.83,5.86,5.81,5.84,286400.0
2007-11-09 09:30:00,5.85,5.85,5.7,5.73,119200.0,5.85,5.85,5.7,5.73,119200.0
2007-11-09 10:00:00,5.72,5.76,5.69,5.75,173200.0,5.72,5.76,5.69,5.75,173200.0
2007-11-09 10:30:00,5.74,5.78,5.72,5.77,174000.0,5.74,5.78,5.72,5.77,174000.0
2007-11-09 11:00:00,5.77,5.78,5.73,5.75,240400.0,5.77,5.78,5.73,5.75,240400.0
2007-11-09 11:30:00,5.75,5.81,5.74,5.8,297600.0,5.75,5.81,5.74,5.8,297600.0
2007-11-09 12:00:00,5.79,5.79,5.73,5.75,131200.0,5.79,5.79,5.73,5.75,131200.0
2007-11-09 12:30:00,5.75,5.8,5.74,5.75,111200.0,5.75,5.8,5.74,5.75,111200.0
2007-11-09 13:00:00,5.75,5.76,5.72,5.74,145600.0,5.75,5.76,5.72,5.74,145600.0
2007-11-09 13:30:00,5.74,5.77,5.72,5.74,82800.0,5.74,5.77,5.72,5.74,82800.0
2007-11-09 14:00:00,5.73,5.82,5.73,5.82,124400.0,5.73,5.82,5.73,5.82,124400.0
2007-11-09 14:30:00,5.81,5.82,5.74,5.74,214000.0,5.81,5.82,5.74,5.74,214000.0
2007-11-09 15:00:00,5.74,5.75,5.69,5.7,272800.0,5.74,5.75,5.69,5.7,272800.0
2007-11-09 15:30:00,5.7,5.7,5.64,5.67,502000.0,5.7,5.7,5.64,5.67,502000.0
2007-11-12 09:30:00,5.66,5.79,5.63,5.74,164800.0,5.66,5.79,5.63,5.74,164800.0
2007-11-12 10:00:00,5.74,5.76,5.72,5.76,267600.0,5.74,5.76,5.72,5.76,267600.0
2007-11-12 10:30:00,5.76,5.88,5.76,5.78,269600.0,5.76,5.88,5.76,5.78,269600.0
2007-11-12 11:00:00,5.77,5.82,5.76,5.78,194000.0,5.77,5.82,5.76,5.78,194000.0
2007-11-12 11:30:00,5.78,5.8,5.74,5.74,132800.0,5.78,5.8,5.74,5.74,132800.0
2007-11-12 12:00:00,5.73,5.79,5.73,5.76,177600.0,5.73,5.79,5.73,5.76,177600.0
2007-11-12 12:30:00,5.76,5.78,5.71,5.71,164000.0,5.76,5.78,5.71,5.71,164000.0
2007-11-12 13:00:00,5.71,5.72,5.69,5.71,114400.0,5.71,5.72,5.69,5.71,114400.0
2007-11-12 13:30:00,5.71,5.71,5.61,5.63,154800.0,5.71,5.71,5.61,5.63,154800.0
2007-11-12 14:00:00,5.63,5.65,5.62,5.64,200400.0,5.63,5.65,5.62,5.64,200400.0
2007-11-12 14:30:00,5.64,5.67,5.63,5.65,222800.0,5.64,5.67,5.63,5.65,222800.0
2007-11-12 15:00:00,5.65,5.66,5.58,5.58,322000.0,5.65,5.66,5.58,5.58,322000.0
2007-11-12 15:30:00,5.58,5.63,5.55,5.56,301200.0,5.58,5.63,5.55,5.56,301200.0
2007-11-13 09:30:00,5.56,5.7,5.56,5.65,154400.0,5.56,5.7,5.56,5.65,154400.0
2007-11-13 10:00:00,5.65,5.7,5.65,5.7,82000.0,5.65,5.7,5.65,5.7,82000.0
2007-11-13 10:30:00,5.69,5.71,5.66,5.68,128800.0,5.69,5.71,5.66,5.68,128800.0
2007-11-13 11:00:00,5.68,5.72,5.66,5.72,144800.0,5.68,5.72,5.66,5.72,144800.0
2007-11-13 11:30:00,5.72,5.73,5.66,5.67,87200.0,5.72,5.73,5.66,5.67,87200.0
2007-11-13 12:00:00,5.67,5.68,5.64,5.67,213600.0,5.67,5.68,5.64,5.67,213600.0
2007-11-13 12:30:00,5.66,5.66,5.62,5.64,84000.0,5.66,5.66,5.62,5.64,84000.0
2007-11-13 13:00:00,5.64,5.64,5.62,5.63,112800.0,5.64,5.64,5.62,5.63,112800.0
2007-11-13 13:30:00,5.63,5.68,5.63,5.67,122400.0,5.63,5.68,5.63,5.67,122400.0
2007-11-13 14:00:00,5.67,5.73,5.66,5.7,160800.0,5.67,5.73,5.66,5.7,160800.0
2007-11-13 14:30:00,5.7,5.72,5.68,5.7,141200.0,5.7,5.72,5.68,5.7,141200.0
2007-11-13 15:00:00,5.71,5.74,5.7,5.74,161200.0,5.71,5.74,5.7,5.74,161200.0
2007-11-13 15:30:00,5.74,5.78,5.72,5.75,372800.0,5.74,5.78,5.72,5.75,372800.0
2007-11-14 09:30:00,5.78,5.8,5.62,5.62,129200.0,5.78,5.8,5.62,5.62,129200.0
2007-11-14 10:00:00,5.63,5.69,5.61,5.68,185600.0,5.63,5.69,5.61,5.68,185600.0
2007-11-14 10:30:00,5.68,5.73,5.68,5.72,124400.0,5.68,5.73,5.68,5.72,124400.0
2007-11-14 11:00:00,5.71,5.73,5.66,5.73,148800.0,5.71,5.73,5.66,5.73,148800.0
2007-11-14 11:30:00,5.73,5.77,5.69,5.77,105200.0,5.73,5.77,5.69,5.77,105200.0
2007-11-14 12:00:00,5.77,5.82,5.74,5.82,69200.0,5.77,5.82,5.74,5.82,69200.0
2007-11-14 12:30:00,5.82,5.91,5.8,5.9,250400.0,5.82,5.91,5.8,5.9,250400.0
2007-11-14 13:00:00,5.9,5.92,5.89,5.91,191200.0,5.9,5.92,5.89,5.91,191200.0
2007-11-14 13:30:00,5.91,5.91,5.87,5.87,111600.0,5.91,5.91,5.87,5.87,111600.0
2007-11-14 14:00:00,5.86,5.89,5.85,5.88,111200.0,5.86,5.89,5.85,5.88,111200.0
2007-11-14 14:30:00,5.88,5.9,5.86,5.87,145200.0,5.88,5.9,5.86,5.87,145200.0
2007-11-14 15:00:00,5.86,5.9,5.86,5.88,120800.0,5.86,5.9,5.86,5.88,120800.0
2007-11-14 15:30:00,5.88,5.88,5.86,5.88,410800.0,5.88,5.88,5.86,5.88,410800.0
2007-11-15 09:30:00,5.86,5.93,5.83,5.86,216800.0,5.86,5.93,5.83,5.86,216800.0
2007-11-15 10:00:00,5.87,5.94,5.87,5.91,110400.0,5.87,5.94,5.87,5.91,110400.0
2007-11-15 10:30:00,5.91,5.98,5.9,5.92,170400.0,5.91,5.98,5.9,5.92,170400.0
2007-11-15 11:00:00,5.92,5.96,5.89,5.89,106000.0,5.92,5.96,5.89,5.89,106000.0
2007-11-15 11:30:00,5.88,5.88,5.81,5.83,92000.0,5.88,5.88,5.81,5.83,92000.0
2007-11-15 12:00:00,5.83,5.85,5.74,5.75,109600.0,5.83,5.85,5.74,5.75,109600.0
2007-11-15 12:30:00,5.74,5.78,5.74,5.77,97200.0,5.74,5.78,5.74,5.77,97200.0
2007-11-15 13:00:00,5.77,5.82,5.77,5.81,88800.0,5.77,5.82,5.77,5.81,88800.0
2007-11-15 13:30:00,5.82,5.82,5.71,5.71,116400.0,5.82,5.82,5.71,5.71,116400.0
2007-11-15 14:00:00,5.71,5.78,5.69,5.77,174000.0,5.71,5.78,5.69,5.77,174000.0
2007-11-15 14:30:00,5.77,5.79,5.73,5.73,182800.0,5.77,5.79,5.73,5.73,182800.0
2007-11-15 15:00:00,5.74,5.78,5.71,5.75,210000.0,5.74,5.78,5.71,5.75,210000.0
2007-11-15 15:30:00,5.75,5.79,5.68,5.74,403200.0,5.75,5.79,5.68,5.74,403200.0
2007-11-16 09:30:00,5.76,5.79,5.66,5.71,265200.0,5.76,5.79,5.66,5.71,265200.0
2007-11-16 10:00:00,5.7,5.72,5.67,5.71,128000.0,5.7,5.72,5.67,5.71,128000.0
2007-11-16 10:30:00,5.71,5.71,5.68,5.7,86000.0,5.71,5.71,5.68,5.7,86000.0
2007-11-16 11:00:00,5.7,5.73,5.69,5.71,118000.0,5.7,5.73,5.69,5.71,118000.0
2007-11-16 11:30:00,5.71,5.8,5.71,5.78,145600.0,5.71,5.8,5.71,5.78,145600.0
2007-11-16 12:00:00,5.78,5.81,5.75,5.76,97200.0,5.78,5.81,5.75,5.76,97200.0
2007-11-16 12:30:00,5.76,5.78,5.74,5.75,102400.0,5.76,5.78,5.74,5.75,102400.0
2007-11-16 13:00:00,5.74,5.79,5.73,5.74,93200.0,5.74,5.79,5.73,5.74,93200.0
2007-11-16 13:30:00,5.74,5.78,5.72,5.73,104800.0,5.74,5.78,5.72,5.73,104800.0
2007-11-16 14:00:00,5.73,5.77,5.71,5.77,120800.0,5.73,5.77,5.71,5.77,120800.0
2007-11-16 14:30:00,5.76,5.76,5.72,5.76,84800.0,5.76,5.76,5.72,5.76,84800.0
2007-11-16 15:00:00,5.77,5.79,5.75,5.76,174000.0,5.77,5.79,5.75,5.76,174000.0
2007-11-16 15:30:00,5.76,5.81,5.74,5.8,211600.0,5.76,5.81,5.74,5.8,211600.0
2007-11-19 09:30:00,5.75,5.75,5.65,5.68,130400.0,5.75,5.75,5.65,5.68,130400.0
2007-11-19 10:00:00,5.69,5.81,5.68,5.79,190400.0,5.69,5.81,5.68,5.79,190400.0
2007-11-19 10:30:00,5.77,5.77,5.68,5.71,64800.0,5.77,5.77,5.68,5.71,64800.0
2007-11-19 11:00:00,5.72,5.75,5.68,5.69,102800.0,5.72,5.75,5.68,5.69,102800.0
2007-11-19 11:30:00,5.69,5.71,5.68,5.69,52800.0,5.69,5.71,5.68,5.69,52800.0
2007-11-19 12:00:00,5.69,5.7,5.68,5.68,25600.0,5.69,5.7,5.68,5.68,25600.0
2007-11-19 12:30:00,5.68,5.71,5.67,5.68,38400.0,5.68,5.71,5.67,5.68,38400.0
2007-11-19 13:00:00,5.68,5.68,5.63,5.65,104800.0,5.68,5.68,5.63,5.65,104800.0
2007-11-19 13:30:00,5.65,5.65,5.59,5.6,104800.0,5.65,5.65,5.59,5.6,104800.0
2007-11-19 14:00:00,5.6,5.73,5.6,5.71,191600.0,5.6,5.73,5.6,5.71,191600.0
2007-11-19 14:30:00,5.72,5.75,5.69,5.69,104400.0,5.72,5.75,5.69,5.69,104400.0
2007-11-19 15:00:00,5.69,5.74,5.65,5.72,105200.0,5.69,5.74,5.65,5.72,105200.0
2007-11-19 15:30:00,5.71,5.73,5.67,5.69,166000.0,5.71,5.73,5.67,5.69,166000.0
2007-11-20 09:30:00,5.71,5.73,5.68,5.7,43600.0,5.71,5.73,5.68,5.7,43600.0
2007-11-20 10:00:00,5.7,5.7,5.65,5.67,100000.0,5.7,5.7,5.65,5.67,100000.0
2007-11-20 10:30:00,5.66,5.69,5.65,5.68,66800.0,5.66,5.69,5.65,5.68,66800.0
2007-11-20 11:00:00,5.68,5.72,5.68,5.72,77600.0,5.68,5.72,5.68,5.72,77600.0
2007-11-20 11:30:00,5.72,5.76,5.71,5.76,75200.0,5.72,5.76,5.71,5.76,75200.0
2007-11-20 12:00:00,5.76,5.76,5.69,5.69,63600.0,5.76,5.76,5.69,5.69,63600.0
2007-11-20 12:30:00,5.69,5.7,5.63,5.65,84000.0,5.69,5.7,5.63,5.65,84000.0
2007-11-20 13:00:00,5.65,5.66,5.61,5.62,106000.0,5.65,5.66,5.61,5.62,106000.0
2007-11-20 13:30:00,5.63,5.66,5.63,5.65,132400.0,5.63,5.66,5.63,5.65,132400.0
2007-11-20 14:00:00,5.65,5.68,5.61,5.62,156000.0,5.65,5.68,5.61,5.62,156000.0
2007-11-20 14:30:00,5.61,5.67,5.61,5.67,86000.0,5.61,5.67,5.61,5.67,86000.0
2007-11-20 15:00:00,5.66,5.71,5.62,5.7,182400.0,5.66,5.71,5.62,5.7,182400.0
2007-11-20 15:30:00,5.7,5.75,5.68,5.7,262800.0,5.7,5.75,5.68,5.7,262800.0
2007-11-21 09:30:00,5.66,5.71,5.58,5.71,116000.0,5.66,5.71,5.58,5.71,116000.0
2007-11-21 10:00:00,5.71,5.73,5.66,5.71,124400.0,5.71,5.73,5.66,5.71,124400.0
2007-11-21 10:30:00,5.71,5.71,5.63,5.65,66000.0,5.71,5.71,5.63,5.65,66000.0
2007-11-21 11:00:00,5.65,5.66,5.63,5.65,46800.0,5.65,5.66,5.63,5.65,46800.0
2007-11-21 11:30:00,5.66,5.74,5.66,5.74,69200.0,5.66,5.74,5.66,5.74,69200.0
2007-11-21 12:00:00,5.74,5.77,5.73,5.77,74800.0,5.74,5.77,5.73,5.77,74800.0
2007-11-21 12:30:00,5.76,5.85,5.75,5.85,120000.0,5.76,5.85,5.75,5.85,120000.0
2007-11-21 13:00:00,5.85,5.87,5.81,5.84,90000.0,5.85,5.87,5.81,5.84,90000.0
2007-11-21 13:30:00,5.84,5.86,5.81,5.84,84800.0,5.84,5.86,5.81,5.84,84800.0
2007-11-21 14:00:00,5.84,5.84,5.82,5.82,59200.0,5.84,5.84,5.82,5.82,59200.0
2007-11-21 14:30:00,5.83,5.85,5.81,5.85,68800.0,5.83,5.85,5.81,5.85,68800.0
2007-11-21 15:00:00,5.85,5.86,5.78,5.82,166800.0,5.85,5.86,5.78,5.82,166800.0
2007-11-21 15:30:00,5.82,5.84,5.77,5.77,252000.0,5.82,5.84,5.77,5.77,252000.0
2007-11-23 09:30:00,5.79,5.89,5.79,5.86,80800.0,5.79,5.89,5.79,5.86,80800.0
2007-11-23 10:00:00,5.86,5.94,5.85,5.92,131200.0,5.86,5.94,5.85,5.92,131200.0
2007-11-23 10:30:00,5.91,5.95,5.91,5.93,209200.0,5.91,5.95,5.91,5.93,209200.0
2007-11-23 11:00:00,5.93,5.96,5.91,5.93,116400.0,5.93,5.96,5.91,5.93,116400.0
2007-11-23 11:30:00,5.93,5.95,5.89,5.9,152800.0,5.93,5.95,5.89,5.9,152800.0
2007-11-23 12:00:00,5.9,5.91,5.87,5.87,102800.0,5.9,5.91,5.87,5.87,102800.0
2007-11-23 12:30:00,5.88,5.91,5.84,5.84,182800.0,5.88,5.91,5.84,5.84,182800.0
2007-11-26 09:30:00,5.82,5.96,5.82,5.94,150400.0,5.82,5.96,5.82,5.94,150400.0
2007-11-26 10:00:00,5.95,5.97,5.93,5.95,119200.0,5.95,5.97,5.93,5.95,119200.0
2007-11-26 10:30:00,5.96,5.98,5.94,5.97,181200.0,5.96,5.98,5.94,5.97,181200.0
2007-11-26 11:00:00,5.96,5.97,5.93,5.95,112800.0,5.96,5.97,5.93,5.95,112800.0
2007-11-26 11:30:00,5.95,5.98,5.93,5.97,142400.0,5.95,5.98,5.93,5.97,142400.0
2007-11-26 12:00:00,5.97,6.03,5.96,6.02,123200.0,5.97,6.03,5.96,6.02,123200.0
2007-11-26 12:30:00,6.02,6.06,6.02,6.06,100800.0,6.02,6.06,6.02,6.06,100800.0
2007-11-26 13:00:00,6.06,6.07,6.03,6.03,126000.0,6.06,6.07,6.03,6.03,126000.0
2007-11-26 13:30:00,6.03,6.04,5.96,5.97,106000.0,6.03,6.04,5.96,5.97,106000.0
2007-11-26 14:00:00,5.96,5.99,5.93,5.98,146800.0,5.96,5.99,5.93,5.98,146800.0
2007-11-26 14:30:00,5.98,6.0,5.96,5.97,226800.0,5.98,6.0,5.96,5.97,226800.0
2007-11-26 15:00:00,5.96,5.97,5.9,5.92,226800.0,5.96,5.97,5.9,5.92,226800.0
2007-11-26 15:30:00,5.92,5.94,5.83,5.84,223200.0,5.92,5.94,5.83,5.84,223200.0
2007-11-27 09:30:00,5.85,6.01,5.85,5.99,207600.0,5.85,6.01,5.85,5.99,207600.0
2007-11-27 10:00:00,6.0,6.0,5.88,5.98,115200.0,6.0,6.0,5.88,5.98,115200.0
2007-11-27 10:30:00,5.98,5.99,5.93,5.94,129600.0,5.98,5.99,5.93,5.94,129600.0
2007-11-27 11:00:00,5.95,5.96,5.91,5.94,146000.0,5.95,5.96,5.91,5.94,146000.0
2007-11-27 11:30:00,5.94,5.95,5.86,5.87,98400.0,5.94,5.95,5.86,5.87,98400.0
2007-11-27 12:00:00,5.87,5.9,5.86,5.87,106800.0,5.87,5.9,5.86,5.87,106800.0
2007-11-27 12:30:00,5.88,5.96,5.88,5.93,65600.0,5.88,5.96,5.88,5.93,65600.0
2007-11-27 13:00:00,5.93,5.95,5.91,5.95,68000.0,5.93,5.95,5.91,5.95,68000.0
2007-11-27 13:30:00,5.94,5.97,5.9,5.92,65600.0,5.94,5.97,5.9,5.92,65600.0
2007-11-27 14:00:00,5.92,5.94,5.9,5.94,55200.0,5.92,5.94,5.9,5.94,55200.0
2007-11-27 14:30:00,5.93,5.97,5.9,5.95,107200.0,5.93,5.97,5.9,5.95,107200.0
2007-11-27 15:00:00,5.96,5.98,5.93,5.96,153200.0,5.96,5.98,5.93,5.96,153200.0
2007-11-27 15:30:00,5.97,6.03,5.95,6.02,181600.0,5.97,6.03,5.95,6.02,181600.0
2007-11-28 09:30:00,6.08,6.17,6.0,6.15,221600.0,6.08,6.17,6.0,6.15,221600.0
2007-11-28 10:00:00,6.15,6.2,6.11,6.2,255200.0,6.15,6.2,6.11,6.2,255200.0
2007-11-28 10:30:00,6.2,6.24,6.16,6.22,192800.0,6.2,6.24,6.16,6.22,192800.0
2007-11-28 11:00:00,6.22,6.25,6.13,6.13,180800.0,6.22,6.25,6.13,6.13,180800.0
2007-11-28 11:30:00,6.12,6.15,6.11,6.11,130400.0,6.12,6.15,6.11,6.11,130400.0
2007-11-28 12:00:00,6.11,6.17,6.11,6.17,119600.0,6.11,6.17,6.11,6.17,119600.0
2007-11-28 12:30:00,6.17,6.17,6.13,6.14,39600.0,6.17,6.17,6.13,6.14,39600.0
2007-11-28 13:00:00,6.14,6.17,6.13,6.17,73200.0,6.14,6.17,6.13,6.17,73200.0
2007-11-28 13:30:00,6.17,6.21,6.17,6.18,106800.0,6.17,6.21,6.17,6.18,106800.0
2007-11-28 14:00:00,6.18,6.22,6.17,6.18,150000.0,6.18,6.22,6.17,6.18,150000.0
2007-11-28 14:30:00,6.17,6.2,6.15,6.16,74000.0,6.17,6.2,6.15,6.16,74000.0
2007-11-28 15:00:00,6.16,6.21,6.16,6.19,141600.0,6.16,6.21,6.16,6.19,141600.0
2007-11-28 15:30:00,6.18,6.2,6.14,6.17,261200.0,6.18,6.2,6.14,6.17,261200.0
2007-11-29 09:30:00,6.14,6.2,6.13,6.19,122800.0,6.14,6.2,6.13,6.19,122800.0
2007-11-29 10:00:00,6.19,6.22,6.17,6.18,118800.0,6.19,6.22,6.17,6.18,118800.0
2007-11-29 10:30:00,6.19,6.2,6.18,6.19,90000.0,6.19,6.2,6.18,6.19,90000.0
2007-11-29 11:00:00,6.18,6.21,6.18,6.2,62400.0,6.18,6.21,6.18,6.2,62400.0
2007-11-29 11:30:00,6.21,6.23,6.2,6.2,146000.0,6.21,6.23,6.2,6.2,146000.0
2007-11-29 12:00:00,6.21,6.22,6.19,6.2,51600.0,6.21,6.22,6.19,6.2,51600.0
2007-11-29 12:30:00,6.2,6.2,6.18,6.2,75200.0,6.2,6.2,6.18,6.2,75200.0
2007-11-29 13:00:00,6.2,6.21,6.18,6.19,41600.0,6.2,6.21,6.18,6.19,41600.0
2007-11-29 13:30:00,6.19,6.21,6.18,6.2,74800.0,6.19,6.21,6.18,6.2,74800.0
2007-11-29 14:00:00,6.19,6.24,6.18,6.24,95600.0,6.19,6.24,6.18,6.24,95600.0
2007-11-29 14:30:00,6.23,6.25,6.22,6.23,312800.0,6.23,6.25,6.22,6.23,312800.0
2007-11-29 15:00:00,6.23,6.24,6.22,6.24,182000.0,6.23,6.24,6.22,6.24,182000.0
2007-11-29 15:30:00,6.24,6.25,6.22,6.25,277200.0,6.24,6.25,6.22,6.25,277200.0
2007-11-30 09:30:00,6.3,6.37,6.27,6.28,459600.0,6.3,6.37,6.27,6.28,459600.0
2007-11-30 10:00:00,6.28,6.28,6.22,6.23,235200.0,6.28,6.28,6.22,6.23,235200.0
2007-11-30 10:30:00,6.23,6.25,6.15,6.18,174400.0,6.23,6.25,6.15,6.18,174400.0
2007-11-30 11:00:00,6.18,6.18,6.13,6.14,154400.0,6.18,6.18,6.13,6.14,154400.0
2007-11-30 11:30:00,6.14,6.2,6.1,6.2,109200.0,6.14,6.2,6.1,6.2,109200.0
2007-11-30 12:00:00,6.2,6.21,6.2,6.2,136800.0,6.2,6.21,6.2,6.2,136800.0
2007-11-30 12:30:00,6.2,6.22,6.2,6.21,110400.0,6.2,6.22,6.2,6.21,110400.0
2007-11-30 13:00:00,6.21,6.22,6.19,6.21,70800.0,6.21,6.22,6.19,6.21,70800.0
2007-11-30 13:30:00,6.21,6.22,6.2,6.21,121600.0,6.21,6.22,6.2,6.21,121600.0
2007-11-30 14:00:00,6.21,6.24,6.2,6.24,164000.0,6.21,6.24,6.2,6.24,164000.0
2007-11-30 14:30:00,6.24,6.27,6.21,6.21,164400.0,6.24,6.27,6.21,6.21,164400.0
2007-11-30 15:00:00,6.2,6.25,6.16,6.25,357600.0,6.2,6.25,6.16,6.25,357600.0
2007-11-30 15:30:00,6.25,6.26,6.21,6.24,416400.0,6.25,6.26,6.21,6.24,416400.0
2007-12-03 09:30:00,6.28,6.28,6.16,6.21,108400.0,6.28,6.28,6.16,6.21,108400.0
2007-12-03 10:00:00,6.2,6.28,6.2,6.27,147600.0,6.2,6.28,6.2,6.27,147600.0
2007-12-03 10:30:00,6.27,6.29,6.25,6.26,126400.0,6.27,6.29,6.25,6.26,126400.0
2007-12-03 11:00:00,6.26,6.28,6.25,6.28,174000.0,6.26,6.28,6.25,6.28,174000.0
2007-12-03 11:30:00,6.28,6.29,6.27,6.28,66800.0,6.28,6.29,6.27,6.28,66800.0
2007-12-03 12:00:00,6.28,6.29,6.27,6.29,41600.0,6.28,6.29,6.27,6.29,41600.0
2007-12-03 12:30:00,6.29,6.3,6.28,6.28,42000.0,6.29,6.3,6.28,6.28,42000.0
2007-12-03 13:00:00,6.28,6.29,6.27,6.29,72800.0,6.28,6.29,6.27,6.29,72800.0
2007-12-03 13:30:00,6.28,6.31,6.28,6.29,473600.0,6.28,6.31,6.28,6.29,473600.0
2007-12-03 14:00:00,6.29,6.3,6.28,6.29,244400.0,6.29,6.3,6.28,6.29,244400.0
2007-12-03 14:30:00,6.29,6.29,6.27,6.29,82800.0,6.29,6.29,6.27,6.29,82800.0
2007-12-03 15:00:00,6.29,6.3,6.28,6.29,129600.0,6.29,6.3,6.28,6.29,129600.0
2007-12-03 15:30:00,6.29,6.29,6.24,6.25,225600.0,6.29,6.29,6.24,6.25,225600.0
2007-12-04 09:30:00,6.2,6.2,6.14,6.17,275600.0,6.2,6.2,6.14,6.17,275600.0
2007-12-04 10:00:00,6.17,6.21,6.15,6.21,310000.0,6.17,6.21,6.15,6.21,310000.0
2007-12-04 10:30:00,6.21,6.21,6.18,6.2,68400.0,6.21,6.21,6.18,6.2,68400.0
2007-12-04 11:00:00,6.21,6.25,6.2,6.23,116000.0,6.21,6.25,6.2,6.23,116000.0
2007-12-04 11:30:00,6.23,6.25,6.22,6.25,56800.0,6.23,6.25,6.22,6.25,56800.0
2007-12-04 12:00:00,6.25,6.33,6.25,6.31,108000.0,6.25,6.33,6.25,6.31,108000.0
2007-12-04 12:30:00,6.3,6.32,6.27,6.31,129200.0,6.3,6.32,6.27,6.31,129200.0
2007-12-04 13:00:00,6.32,6.32,6.29,6.3,125200.0,6.32,6.32,6.29,6.3,125200.0
2007-12-04 13:30:00,6.3,6.31,6.29,6.3,80400.0,6.3,6.31,6.29,6.3,80400.0
2007-12-04 14:00:00,6.3,6.32,6.28,6.29,97600.0,6.3,6.32,6.28,6.29,97600.0
2007-12-04 14:30:00,6.29,6.3,6.27,6.29,76800.0,6.29,6.3,6.27,6.29,76800.0
2007-12-04 15:00:00,6.29,6.32,6.28,6.31,71600.0,6.29,6.32,6.28,6.31,71600.0
2007-12-04 15:30:00,6.31,6.33,6.3,6.33,390800.0,6.31,6.33,6.3,6.33,390800.0
2007-12-05 09:30:00,6.42,6.43,6.29,6.33,146800.0,6.42,6.43,6.29,6.33,146800.0
2007-12-05 10:00:00,6.33,6.43,6.32,6.43,257600.0,6.33,6.43,6.32,6.43,257600.0
2007-12-05 10:30:00,6.43,6.6,6.4,6.56,959600.0,6.43,6.6,6.4,6.56,959600.0
2007-12-05 11:00:00,6.56,6.59,6.56,6.57,632000.0,6.56,6.59,6.56,6.57,632000.0
2007-12-05 11:30:00,6.58,6.59,6.56,6.57,541600.0,6.58,6.59,6.56,6.57,541600.0
2007-12-05 12:00:00,6.58,6.59,6.57,6.57,121200.0,6.58,6.59,6.57,6.57,121200.0
2007-12-05 12:30:00,6.57,6.59,6.54,6.58,460400.0,6.57,6.59,6.54,6.58,460400.0
2007-12-05 13:00:00,6.58,6.58,6.56,6.57,384000.0,6.58,6.58,6.56,6.57,384000.0
2007-12-05 13:30:00,6.57,6.58,6.57,6.57,301200.0,6.57,6.58,6.57,6.57,301200.0
2007-12-05 14:00:00,6.57,6.57,6.51,6.52,392800.0,6.57,6.57,6.51,6.52,392800.0
2007-12-05 14:30:00,6.52,6.52,6.46,6.48,308000.0,6.52,6.52,6.46,6.48,308000.0
2007-12-05 15:00:00,6.48,6.49,6.45,6.49,132800.0,6.48,6.49,6.45,6.49,132800.0
2007-12-05 15:30:00,6.49,6.52,6.46,6.51,448000.0,6.49,6.52,6.46,6.51,448000.0
2007-12-06 09:30:00,6.5,6.5,6.37,6.42,285200.0,6.5,6.5,6.37,6.42,285200.0
2007-12-06 10:00:00,6.42,6.42,6.25,6.34,444800.0,6.42,6.42,6.25,6.34,444800.0
2007-12-06 10:30:00,6.33,6.36,6.33,6.34,182400.0,6.33,6.36,6.33,6.34,182400.0
2007-12-06 11:00:00,6.34,6.34,6.29,6.32,208800.0,6.34,6.34,6.29,6.32,208800.0
2007-12-06 11:30:00,6.32,6.33,6.31,6.31,186000.0,6.32,6.33,6.31,6.31,186000.0
2007-12-06 12:00:00,6.31,6.31,6.26,6.29,194800.0,6.31,6.31,6.26,6.29,194800.0
2007-12-06 12:30:00,6.29,6.29,6.25,6.27,140800.0,6.29,6.29,6.25,6.27,140800.0
2007-12-06 13:00:00,6.28,6.29,6.23,6.24,207200.0,6.28,6.29,6.23,6.24,207200.0
2007-12-06 13:30:00,6.23,6.28,6.19,6.27,275600.0,6.23,6.28,6.19,6.27,275600.0
2007-12-06 14:00:00,6.28,6.35,6.27,6.35,143600.0,6.28,6.35,6.27,6.35,143600.0
2007-12-06 14:30:00,6.35,6.36,6.34,6.34,116800.0,6.35,6.36,6.34,6.34,116800.0
2007-12-06 15:00:00,6.34,6.38,6.34,6.37,150800.0,6.34,6.38,6.34,6.37,150800.0
2007-12-06 15:30:00,6.37,6.47,6.36,6.46,314800.0,6.37,6.47,6.36,6.46,314800.0
2007-12-07 09:30:00,6.47,6.47,6.34,6.38,132800.0,6.47,6.47,6.34,6.38,132800.0
2007-12-07 10:00:00,6.38,6.49,6.36,6.4,291200.0,6.38,6.49,6.36,6.4,291200.0
2007-12-07 10:30:00,6.39,6.43,6.39,6.4,117200.0,6.39,6.43,6.39,6.4,117200.0
2007-12-07 11:00:00,6.4,6.4,6.34,6.34,131600.0,6.4,6.4,6.34,6.34,131600.0
2007-12-07 11:30:00,6.34,6.34,6.31,6.33,127600.0,6.34,6.34,6.31,6.33,127600.0
2007-12-07 12:00:00,6.33,6.35,6.32,6.33,123200.0,6.33,6.35,6.32,6.33,123200.0
2007-12-07 12:30:00,6.33,6.35,6.33,6.34,116800.0,6.33,6.35,6.33,6.34,116800.0
2007-12-07 13:00:00,6.34,6.35,6.3,6.31,123600.0,6.34,6.35,6.3,6.31,123600.0
2007-12-07 13:30:00,6.31,6.32,6.3,6.32,79200.0,6.31,6.32,6.3,6.32,79200.0
2007-12-07 14:00:00,6.32,6.35,6.32,6.34,128800.0,6.32,6.35,6.32,6.34,128800.0
2007-12-07 14:30:00,6.35,6.38,6.35,6.35,88000.0,6.35,6.38,6.35,6.35,88000.0
2007-12-07 15:00:00,6.36,6.38,6.34,6.37,132400.0,6.36,6.38,6.34,6.37,132400.0
2007-12-07 15:30:00,6.37,6.38,6.34,6.36,219200.0,6.37,6.38,6.34,6.36,219200.0
2007-12-10 09:30:00,6.39,6.46,6.36,6.46,105200.0,6.39,6.46,6.36,6.46,105200.0
2007-12-10 10:00:00,6.46,6.48,6.45,6.46,61600.0,6.46,6.48,6.45,6.46,61600.0
2007-12-10 10:30:00,6.46,6.5,6.46,6.5,54800.0,6.46,6.5,6.46,6.5,54800.0
2007-12-10 11:00:00,6.5,6.5,6.43,6.43,86000.0,6.5,6.5,6.43,6.43,86000.0
2007-12-10 11:30:00,6.43,6.49,6.43,6.49,52000.0,6.43,6.49,6.43,6.49,52000.0
2007-12-10 12:00:00,6.48,6.48,6.41,6.42,55200.0,6.48,6.48,6.41,6.42,55200.0
2007-12-10 12:30:00,6.42,6.43,6.42,6.43,45600.0,6.42,6.43,6.42,6.43,45600.0
2007-12-10 13:00:00,6.43,6.43,6.43,6.43,32000.0,6.43,6.43,6.43,6.43,32000.0
2007-12-10 13:30:00,6.43,6.43,6.4,6.4,62400.0,6.43,6.43,6.4,6.4,62400.0
2007-12-10 14:00:00,6.4,6.42,6.39,6.4,138000.0,6.4,6.42,6.39,6.4,138000.0
2007-12-10 14:30:00,6.4,6.43,6.38,6.41,344400.0,6.4,6.43,6.38,6.41,344400.0
2007-12-10 15:00:00,6.41,6.49,6.41,6.46,124800.0,6.41,6.49,6.41,6.46,124800.0
2007-12-10 15:30:00,6.46,6.47,6.43,6.45,161200.0,6.46,6.47,6.43,6.45,161200.0
2007-12-11 09:30:00,6.46,6.46,6.36,6.39,84800.0,6.46,6.46,6.36,6.39,84800.0
2007-12-11 10:00:00,6.37,6.39,6.36,6.39,54000.0,6.37,6.39,6.36,6.39,54000.0
2007-12-11 10:30:00,6.39,6.39,6.37,6.37,40000.0,6.39,6.39,6.37,6.37,40000.0
2007-12-11 11:00:00,6.38,6.38,6.31,6.32,69200.0,6.38,6.38,6.31,6.32,69200.0
2007-12-11 11:30:00,6.32,6.33,6.32,6.33,47600.0,6.32,6.33,6.32,6.33,47600.0
2007-12-11 12:00:00,6.33,6.33,6.33,6.33,31600.0,6.33,6.33,6.33,6.33,31600.0
2007-12-11 12:30:00,6.33,6.34,6.32,6.33,42400.0,6.33,6.34,6.32,6.33,42400.0
2007-12-11 13:00:00,6.33,6.39,6.33,6.39,41200.0,6.33,6.39,6.33,6.39,41200.0
2007-12-11 13:30:00,6.39,6.4,6.36,6.38,111200.0,6.39,6.4,6.36,6.38,111200.0
2007-12-11 14:00:00,6.38,6.38,6.2,6.22,147200.0,6.38,6.38,6.2,6.22,147200.0
2007-12-11 14:30:00,6.23,6.28,6.21,6.25,185600.0,6.23,6.28,6.21,6.25,185600.0
2007-12-11 15:00:00,6.25,6.25,6.2,6.21,171600.0,6.25,6.25,6.2,6.21,171600.0
2007-12-11 15:30:00,6.21,6.21,6.18,6.19,269600.0,6.21,6.21,6.18,6.19,269600.0
2007-12-12 09:30:00,6.3,6.38,6.24,6.3,127600.0,6.3,6.38,6.24,6.3,127600.0
2007-12-12 10:00:00,6.29,6.31,6.26,6.31,51200.0,6.29,6.31,6.26,6.31,51200.0
2007-12-12 10:30:00,6.31,6.31,6.28,6.29,65200.0,6.31,6.31,6.28,6.29,65200.0
2007-12-12 11:00:00,6.29,6.32,6.29,6.31,70800.0,6.29,6.32,6.29,6.31,70800.0
2007-12-12 11:30:00,6.31,6.33,6.3,6.31,75200.0,6.31,6.33,6.3,6.31,75200.0
2007-12-12 12:00:00,6.3,6.31,6.29,6.31,48800.0,6.3,6.31,6.29,6.31,48800.0
2007-12-12 12:30:00,6.31,6.31,6.27,6.3,34800.0,6.31,6.31,6.27,6.3,34800.0
2007-12-12 13:00:00,6.3,6.31,6.28,6.29,49600.0,6.3,6.31,6.28,6.29,49600.0
2007-12-12 13:30:00,6.3,6.31,6.29,6.31,68000.0,6.3,6.31,6.29,6.31,68000.0
2007-12-12 14:00:00,6.31,6.31,6.28,6.29,57600.0,6.31,6.31,6.28,6.29,57600.0
2007-12-12 14:30:00,6.28,6.29,6.27,6.29,87200.0,6.28,6.29,6.27,6.29,87200.0
2007-12-12 15:00:00,6.28,6.29,6.22,6.28,129200.0,6.28,6.29,6.22,6.28,129200.0
2007-12-12 15:30:00,6.27,6.31,6.23,6.3,144400.0,6.27,6.31,6.23,6.3,144400.0
2007-12-13 09:30:00,6.27,6.29,6.18,6.19,80800.0,6.27,6.29,6.18,6.19,80800.0
2007-12-13 10:00:00,6.19,6.23,6.17,6.19,198400.0,6.19,6.23,6.17,6.19,198400.0
2007-12-13 10:30:00,6.19,6.21,6.17,6.18,141600.0,6.19,6.21,6.17,6.18,141600.0
2007-12-13 11:00:00,6.18,6.18,6.14,6.15,146000.0,6.18,6.18,6.14,6.15,146000.0
2007-12-13 11:30:00,6.15,6.16,6.13,6.15,120400.0,6.15,6.16,6.13,6.15,120400.0
2007-12-13 12:00:00,6.15,6.15,6.13,6.13,91600.0,6.15,6.15,6.13,6.13,91600.0
2007-12-13 12:30:00,6.13,6.13,6.11,6.13,134000.0,6.13,6.13,6.11,6.13,134000.0
2007-12-13 13:00:00,6.13,6.13,6.11,6.12,96000.0,6.13,6.13,6.11,6.12,96000.0
2007-12-13 13:30:00,6.12,6.12,6.09,6.1,110000.0,6.12,6.12,6.09,6.1,110000.0
2007-12-13 14:00:00,6.1,6.14,6.09,6.13,143600.0,6.1,6.14,6.09,6.13,143600.0
2007-12-13 14:30:00,6.14,6.14,6.12,6.13,140000.0,6.14,6.14,6.12,6.13,140000.0
2007-12-13 15:00:00,6.13,6.14,6.11,6.14,152800.0,6.13,6.14,6.11,6.14,152800.0
2007-12-13 15:30:00,6.15,6.21,6.12,6.2,292000.0,6.15,6.21,6.12,6.2,292000.0
2007-12-14 09:30:00,6.15,6.26,6.14,6.24,69200.0,6.15,6.26,6.14,6.24,69200.0
2007-12-14 10:00:00,6.23,6.3,6.23,6.3,71200.0,6.23,6.3,6.23,6.3,71200.0
2007-12-14 10:30:00,6.3,6.39,6.29,6.39,128800.0,6.3,6.39,6.29,6.39,128800.0
2007-12-14 11:00:00,6.39,6.44,6.39,6.43,172000.0,6.39,6.44,6.39,6.43,172000.0
2007-12-14 11:30:00,6.43,6.47,6.42,6.45,99600.0,6.43,6.47,6.42,6.45,99600.0
2007-12-14 12:00:00,6.44,6.49,6.44,6.48,100400.0,6.44,6.49,6.44,6.48,100400.0
2007-12-14 12:30:00,6.48,6.49,6.46,6.46,120000.0,6.48,6.49,6.46,6.46,120000.0
2007-12-14 13:00:00,6.46,6.5,6.45,6.49,92400.0,6.46,6.5,6.45,6.49,92400.0
2007-12-14 13:30:00,6.49,6.49,6.47,6.48,77600.0,6.49,6.49,6.47,6.48,77600.0
2007-12-14 14:00:00,6.48,6.48,6.44,6.45,83600.0,6.48,6.48,6.44,6.45,83600.0
2007-12-14 14:30:00,6.45,6.46,6.39,6.4,90000.0,6.45,6.46,6.39,6.4,90000.0
2007-12-14 15:00:00,6.4,6.41,6.35,6.37,86000.0,6.4,6.41,6.35,6.37,86000.0
2007-12-14 15:30:00,6.38,6.45,6.38,6.4,278400.0,6.38,6.45,6.38,6.4,278400.0
2007-12-17 09:30:00,6.36,6.44,6.35,6.38,141600.0,6.36,6.44,6.35,6.38,141600.0
2007-12-17 10:00:00,6.38,6.42,6.35,6.41,97600.0,6.38,6.42,6.35,6.41,97600.0
2007-12-17 10:30:00,6.42,6.45,6.41,6.44,144000.0,6.42,6.45,6.41,6.44,144000.0
2007-12-17 11:00:00,6.44,6.46,6.38,6.38,135600.0,6.44,6.46,6.38,6.38,135600.0
2007-12-17 11:30:00,6.38,6.44,6.38,6.44,79600.0,6.38,6.44,6.38,6.44,79600.0
2007-12-17 12:00:00,6.43,6.45,6.43,6.44,75200.0,6.43,6.45,6.43,6.44,75200.0
2007-12-17 12:30:00,6.45,6.47,6.43,6.46,231200.0,6.45,6.47,6.43,6.46,231200.0
2007-12-17 13:00:00,6.46,6.48,6.44,6.48,153600.0,6.46,6.48,6.44,6.48,153600.0
2007-12-17 13:30:00,6.48,6.48,6.43,6.43,78400.0,6.48,6.48,6.43,6.43,78400.0
2007-12-17 14:00:00,6.43,6.5,6.42,6.48,150000.0,6.43,6.5,6.42,6.48,150000.0
2007-12-17 14:30:00,6.48,6.5,6.47,6.48,101600.0,6.48,6.5,6.47,6.48,101600.0
2007-12-17 15:00:00,6.48,6.51,6.48,6.48,175200.0,6.48,6.51,6.48,6.48,175200.0
2007-12-17 15:30:00,6.48,6.5,6.43,6.46,240400.0,6.48,6.5,6.43,6.46,240400.0
2007-12-18 09:30:00,6.48,6.56,6.47,6.52,188800.0,6.48,6.56,6.47,6.52,188800.0
2007-12-18 10:00:00,6.52,6.55,6.5,6.51,154800.0,6.52,6.55,6.5,6.51,154800.0
2007-12-18 10:30:00,6.52,6.59,6.51,6.58,226400.0,6.52,6.59,6.51,6.58,226400.0
2007-12-18 11:00:00,6.58,6.61,6.57,6.58,147200.0,6.58,6.61,6.57,6.58,147200.0
2007-12-18 11:30:00,6.58,6.59,6.53,6.54,114000.0,6.58,6.59,6.53,6.54,114000.0
2007-12-18 12:00:00,6.54,6.56,6.51,6.55,147200.0,6.54,6.56,6.51,6.55,147200.0
2007-12-18 12:30:00,6.55,6.61,6.54,6.6,145200.0,6.55,6.61,6.54,6.6,145200.0
2007-12-18 13:00:00,6.61,6.67,6.59,6.66,180800.0,6.61,6.67,6.59,6.66,180800.0
2007-12-18 13:30:00,6.66,6.71,6.65,6.7,281200.0,6.66,6.71,6.65,6.7,281200.0
2007-12-18 14:00:00,6.7,6.72,6.66,6.66,221200.0,6.7,6.72,6.66,6.66,221200.0
2007-12-18 14:30:00,6.66,6.7,6.66,6.66,213600.0,6.66,6.7,6.66,6.66,213600.0
2007-12-18 15:00:00,6.66,6.68,6.65,6.67,132000.0,6.66,6.68,6.65,6.67,132000.0
2007-12-18 15:30:00,6.66,6.67,6.64,6.66,347200.0,6.66,6.67,6.64,6.66,347200.0
2007-12-19 09:30:00,6.65,6.67,6.55,6.59,129600.0,6.65,6.67,6.55,6.59,129600.0
2007-12-19 10:00:00,6.59,6.62,6.53,6.56,163600.0,6.59,6.62,6.53,6.56,163600.0
2007-12-19 10:30:00,6.56,6.59,6.54,6.57,136000.0,6.56,6.59,6.54,6.57,136000.0
2007-12-19 11:00:00,6.57,6.57,6.51,6.55,180000.0,6.57,6.57,6.51,6.55,180000.0
2007-12-19 11:30:00,6.54,6.57,6.5,6.52,126800.0,6.54,6.57,6.5,6.52,126800.0
2007-12-19 12:00:00,6.52,6.55,6.51,6.54,280800.0,6.52,6.55,6.51,6.54,280800.0
2007-12-19 12:30:00,6.54,6.54,6.52,6.54,71200.0,6.54,6.54,6.52,6.54,71200.0
2007-12-19 13:00:00,6.54,6.54,6.52,6.52,66800.0,6.54,6.54,6.52,6.52,66800.0
2007-12-19 13:30:00,6.52,6.54,6.51,6.53,71600.0,6.52,6.54,6.51,6.53,71600.0
2007-12-19 14:00:00,6.53,6.54,6.52,6.53,86000.0,6.53,6.54,6.52,6.53,86000.0
2007-12-19 14:30:00,6.54,6.55,6.53,6.54,99600.0,6.54,6.55,6.53,6.54,99600.0
2007-12-19 15:00:00,6.54,6.55,6.53,6.54,292000.0,6.54,6.55,6.53,6.54,292000.0
2007-12-19 15:30:00,6.54,6.55,6.54,6.54,216800.0,6.54,6.55,6.54,6.54,216800.0
2007-12-20 09:30:00,6.6,6.67,6.59,6.6,97200.0,6.6,6.67,6.59,6.6,97200.0
2007-12-20 10:00:00,6.59,6.59,6.51,6.52,160000.0,6.59,6.59,6.51,6.52,160000.0
2007-12-20 10:30:00,6.51,6.55,6.51,6.55,86400.0,6.51,6.55,6.51,6.55,86400.0
2007-12-20 11:00:00,6.55,6.58,6.54,6.56,134400.0,6.55,6.58,6.54,6.56,134400.0
2007-12-20 11:30:00,6.56,6.58,6.54,6.55,132000.0,6.56,6.58,6.54,6.55,132000.0
2007-12-20 12:00:00,6.55,6.58,6.54,6.58,103200.0,6.55,6.58,6.54,6.58,103200.0
2007-12-20 12:30:00,6.58,6.58,6.57,6.57,59200.0,6.58,6.58,6.57,6.57,59200.0
2007-12-20 13:00:00,6.57,6.58,6.55,6.55,163200.0,6.57,6.58,6.55,6.55,163200.0
2007-12-20 13:30:00,6.55,6.56,6.54,6.55,178400.0,6.55,6.56,6.54,6.55,178400.0
2007-12-20 14:00:00,6.55,6.56,6.54,6.54,424000.0,6.55,6.56,6.54,6.54,424000.0
2007-12-20 14:30:00,6.54,6.57,6.54,6.55,201600.0,6.54,6.57,6.54,6.55,201600.0
2007-12-20 15:00:00,6.55,6.58,6.54,6.56,856000.0,6.55,6.58,6.54,6.56,856000.0
2007-12-20 15:30:00,6.56,6.58,6.55,6.56,612800.0,6.56,6.58,6.55,6.56,612800.0
2007-12-21 09:30:00,6.65,6.68,6.56,6.56,982800.0,6.65,6.68,6.56,6.56,982800.0
2007-12-21 10:00:00,6.56,6.64,6.55,6.63,191600.0,6.56,6.64,6.55,6.63,191600.0
2007-12-21 10:30:00,6.63,6.67,6.63,6.67,151600.0,6.63,6.67,6.63,6.67,151600.0
2007-12-21 11:00:00,6.67,6.69,6.67,6.68,91600.0,6.67,6.69,6.67,6.68,91600.0
2007-12-21 11:30:00,6.68,6.68,6.66,6.66,91600.0,6.68,6.68,6.66,6.66,91600.0
2007-12-21 12:00:00,6.66,6.66,6.64,6.64,74000.0,6.66,6.66,6.64,6.64,74000.0
2007-12-21 12:30:00,6.64,6.66,6.61,6.62,96800.0,6.64,6.66,6.61,6.62,96800.0
2007-12-21 13:00:00,6.62,6.62,6.57,6.57,97200.0,6.62,6.62,6.57,6.57,97200.0
2007-12-21 13:30:00,6.58,6.6,6.57,6.6,136000.0,6.58,6.6,6.57,6.6,136000.0
2007-12-21 14:00:00,6.6,6.68,6.6,6.67,200400.0,6.6,6.68,6.6,6.67,200400.0
2007-12-21 14:30:00,6.66,6.67,6.64,6.66,104400.0,6.66,6.67,6.64,6.66,104400.0
2007-12-21 15:00:00,6.65,6.65,6.58,6.59,175600.0,6.65,6.65,6.58,6.59,175600.0
2007-12-21 15:30:00,6.59,6.61,6.57,6.59,196800.0,6.59,6.61,6.57,6.59,196800.0
2007-12-24 09:30:00,6.63,6.78,6.63,6.71,104000.0,6.63,6.78,6.63,6.71,104000.0
2007-12-24 10:00:00,6.71,6.71,6.66,6.67,68800.0,6.71,6.71,6.66,6.67,68800.0
2007-12-24 10:30:00,6.67,6.69,6.66,6.69,89200.0,6.67,6.69,6.66,6.69,89200.0
2007-12-24 11:00:00,6.69,6.72,6.67,6.69,136000.0,6.69,6.72,6.67,6.69,136000.0
2007-12-24 11:30:00,6.68,6.69,6.65,6.66,80400.0,6.68,6.69,6.65,6.66,80400.0
2007-12-24 12:00:00,6.66,6.73,6.65,6.72,146000.0,6.66,6.73,6.65,6.72,146000.0
2007-12-24 12:30:00,6.72,6.74,6.68,6.68,91600.0,6.72,6.74,6.68,6.68,91600.0
2007-12-24 13:00:00,6.7,6.7,6.7,6.7,9200.0,6.7,6.7,6.7,6.7,9200.0
2007-12-24 13:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 14:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:00:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-24 15:30:00,6.7,6.7,6.7,6.7,0.0,6.7,6.7,6.7,6.7,0.0
2007-12-26 09:30:00,6.71,6.77,6.7,6.72,46400.0,6.71,6.77,6.7,6.72,46400.0
2007-12-26 10:00:00,6.72,6.72,6.69,6.72,49600.0,6.72,6.72,6.69,6.72,49600.0
2007-12-26 10:30:00,6.72,6.78,6.72,6.74,47200.0,6.72,6.78,6.72,6.74,47200.0
2007-12-26 11:00:00,6.74,6.75,6.73,6.75,51600.0,6.74,6.75,6.73,6.75,51600.0
2007-12-26 11:30:00,6.74,6.75,6.71,6.73,53200.0,6.74,6.75,6.71,6.73,53200.0
2007-12-26 12:00:00,6.73,6.74,6.71,6.72,43600.0,6.73,6.74,6.71,6.72,43600.0
2007-12-26 12:30:00,6.72,6.74,6.71,6.74,65200.0,6.72,6.74,6.71,6.74,65200.0
2007-12-26 13:00:00,6.74,6.8,6.74,6.77,58800.0,6.74,6.8,6.74,6.77,58800.0
2007-12-26 13:30:00,6.77,6.79,6.76,6.79,63600.0,6.77,6.79,6.76,6.79,63600.0
2007-12-26 14:00:00,6.8,6.81,6.78,6.79,42800.0,6.8,6.81,6.78,6.79,42800.0
2007-12-26 14:30:00,6.79,6.8,6.78,6.79,31600.0,6.79,6.8,6.78,6.79,31600.0
2007-12-26 15:00:00,6.79,6.79,6.75,6.76,41200.0,6.79,6.79,6.75,6.76,41200.0
2007-12-26 15:30:00,6.76,6.78,6.74,6.75,125600.0,6.76,6.78,6.74,6.75,125600.0
2007-12-27 09:30:00,6.78,6.83,6.75,6.8,80400.0,6.78,6.83,6.75,6.8,80400.0
2007-12-27 10:00:00,6.8,6.87,6.79,6.85,46000.0,6.8,6.87,6.79,6.85,46000.0
2007-12-27 10:30:00,6.85,6.85,6.74,6.74,69600.0,6.85,6.85,6.74,6.74,69600.0
2007-12-27 11:00:00,6.74,6.74,6.7,6.73,97200.0,6.74,6.74,6.7,6.73,97200.0
2007-12-27 11:30:00,6.73,6.74,6.7,6.71,81200.0,6.73,6.74,6.7,6.71,81200.0
2007-12-27 12:00:00,6.71,6.73,6.67,6.71,80000.0,6.71,6.73,6.67,6.71,80000.0
2007-12-27 12:30:00,6.71,6.74,6.7,6.73,64400.0,6.71,6.74,6.7,6.73,64400.0
2007-12-27 13:00:00,6.73,6.79,6.73,6.79,124000.0,6.73,6.79,6.73,6.79,124000.0
2007-12-27 13:30:00,6.78,6.79,6.77,6.78,48000.0,6.78,6.79,6.77,6.78,48000.0
2007-12-27 14:00:00,6.78,6.9,6.77,6.87,238000.0,6.78,6.9,6.77,6.87,238000.0
2007-12-27 14:30:00,6.85,6.87,6.83,6.85,100000.0,6.85,6.87,6.83,6.85,100000.0
2007-12-27 15:00:00,6.85,6.85,6.84,6.85,98800.0,6.85,6.85,6.84,6.85,98800.0
2007-12-27 15:30:00,6.85,6.86,6.82,6.85,280800.0,6.85,6.86,6.82,6.85,280800.0
2007-12-28 09:30:00,6.8,6.88,6.8,6.8,168000.0,6.8,6.88,6.8,6.8,168000.0
2007-12-28 10:00:00,6.8,6.85,6.75,6.85,167200.0,6.8,6.85,6.75,6.85,167200.0
2007-12-28 10:30:00,6.84,6.84,6.83,6.83,15200.0,6.84,6.84,6.83,6.83,15200.0
2007-12-28 11:00:00,6.83,6.86,6.82,6.85,117200.0,6.83,6.86,6.82,6.85,117200.0
2007-12-28 11:30:00,6.85,6.86,6.84,6.85,103600.0,6.85,6.86,6.84,6.85,103600.0
2007-12-28 12:00:00,6.85,6.86,6.84,6.85,101600.0,6.85,6.86,6.84,6.85,101600.0
2007-12-28 12:30:00,6.85,6.85,6.84,6.85,98400.0,6.85,6.85,6.84,6.85,98400.0
2007-12-28 13:00:00,6.85,6.87,6.85,6.85,68400.0,6.85,6.87,6.85,6.85,68400.0
2007-12-28 13:30:00,6.85,6.89,6.82,6.86,190000.0,6.85,6.89,6.82,6.86,190000.0
2007-12-28 14:00:00,6.86,6.87,6.86,6.87,61200.0,6.86,6.87,6.86,6.87,61200.0
2007-12-28 14:30:00,6.87,6.89,6.86,6.89,90000.0,6.87,6.89,6.86,6.89,90000.0
2007-12-28 15:00:00,6.89,6.93,6.86,6.91,182800.0,6.89,6.93,6.86,6.91,182800.0
2007-12-28 15:30:00,6.91,6.92,6.86,6.89,224000.0,6.91,6.92,6.86,6.89,224000.0
2007-12-31 09:30:00,6.87,6.89,6.83,6.83,100000.0,6.87,6.89,6.83,6.83,100000.0
2007-12-31 10:00:00,6.83,6.89,6.77,6.81,104800.0,6.83,6.89,6.77,6.81,104800.0
2007-12-31 10:30:00,6.81,6.81,6.77,6.79,75200.0,6.81,6.81,6.77,6.79,75200.0
2007-12-31 11:00:00,6.79,6.83,6.77,6.83,154400.0,6.79,6.83,6.77,6.83,154400.0
2007-12-31 11:30:00,6.83,6.9,6.83,6.86,113200.0,6.83,6.9,6.83,6.86,113200.0
2007-12-31 12:00:00,6.86,6.86,6.82,6.83,54000.0,6.86,6.86,6.82,6.83,54000.0
2007-12-31 12:30:00,6.84,6.87,6.83,6.86,65200.0,6.84,6.87,6.83,6.86,65200.0
2007-12-31 13:00:00,6.86,6.86,6.8,6.81,116000.0,6.86,6.86,6.8,6.81,116000.0
2007-12-31 13:30:00,6.8,6.83,6.8,6.83,174400.0,6.8,6.83,6.8,6.83,174400.0
2007-12-31 14:00:00,6.83,6.83,6.82,6.82,105600.0,6.83,6.83,6.82,6.82,105600.0
2007-12-31 14:30:00,6.83,6.84,6.82,6.83,68400.0,6.83,6.84,6.82,6.83,68400.0
2007-12-31 15:00:00,6.83,6.89,6.82,6.89,188400.0,6.83,6.89,6.82,6.89,188400.0
2007-12-31 15:30:00,6.89,6.93,6.85,6.87,191200.0,6.89,6.93,6.85,6.87,191200.0
2008-01-02 09:30:00,6.85,6.94,6.85,6.9,69600.0,6.85,6.94,6.85,6.9,69600.0
2008-01-02 10:00:00,6.89,6.9,6.8,6.9,141600.0,6.89,6.9,6.8,6.9,141600.0
2008-01-02 10:30:00,6.91,6.91,6.87,6.89,126400.0,6.91,6.91,6.87,6.89,126400.0
2008-01-02 11:00:00,6.89,6.92,6.87,6.92,131200.0,6.89,6.92,6.87,6.92,131200.0
2008-01-02 11:30:00,6.92,6.95,6.89,6.93,161200.0,6.92,6.95,6.89,6.93,161200.0
2008-01-02 12:00:00,6.93,6.93,6.86,6.86,88800.0,6.93,6.93,6.86,6.86,88800.0
2008-01-02 12:30:00,6.86,6.89,6.86,6.86,98400.0,6.86,6.89,6.86,6.86,98400.0
2008-01-02 13:00:00,6.86,6.86,6.79,6.8,82000.0,6.86,6.86,6.79,6.8,82000.0
2008-01-02 13:30:00,6.8,6.83,6.8,6.82,82000.0,6.8,6.83,6.8,6.82,82000.0
2008-01-02 14:00:00,6.82,6.91,6.8,6.89,162000.0,6.82,6.91,6.8,6.89,162000.0
2008-01-02 14:30:00,6.88,6.89,6.85,6.85,147600.0,6.88,6.89,6.85,6.85,147600.0
2008-01-02 15:00:00,6.86,6.9,6.85,6.89,152000.0,6.86,6.9,6.85,6.89,152000.0
2008-01-02 15:30:00,6.89,6.9,6.88,6.89,106400.0,6.89,6.9,6.88,6.89,106400.0
2008-01-03 09:30:00,6.91,6.92,6.82,6.89,60400.0,6.91,6.92,6.82,6.89,60400.0
2008-01-03 10:00:00,6.88,6.91,6.88,6.91,71200.0,6.88,6.91,6.88,6.91,71200.0
2008-01-03 10:30:00,6.91,6.91,6.89,6.9,78400.0,6.91,6.91,6.89,6.9,78400.0
2008-01-03 11:00:00,6.9,6.9,6.89,6.89,142800.0,6.9,6.9,6.89,6.89,142800.0
2008-01-03 11:30:00,6.89,6.9,6.86,6.87,270000.0,6.89,6.9,6.86,6.87,270000.0
2008-01-03 12:00:00,6.87,6.88,6.86,6.86,127600.0,6.87,6.88,6.86,6.86,127600.0
2008-01-03 12:30:00,6.86,6.87,6.83,6.85,87200.0,6.86,6.87,6.83,6.85,87200.0
2008-01-03 13:00:00,6.85,6.85,6.8,6.8,112000.0,6.85,6.85,6.8,6.8,112000.0
2008-01-03 13:30:00,6.8,6.84,6.8,6.83,52400.0,6.8,6.84,6.8,6.83,52400.0
2008-01-03 14:00:00,6.83,6.84,6.8,6.84,65200.0,6.83,6.84,6.8,6.84,65200.0
2008-01-03 14:30:00,6.83,6.85,6.81,6.83,62400.0,6.83,6.85,6.81,6.83,62400.0
2008-01-03 15:00:00,6.83,6.84,6.82,6.82,120400.0,6.83,6.84,6.82,6.82,120400.0
2008-01-03 15:30:00,6.82,6.85,6.81,6.84,163600.0,6.82,6.85,6.81,6.84,163600.0
2008-01-04 09:30:00,6.78,6.8,6.7,6.79,97600.0,6.78,6.8,6.7,6.79,97600.0
2008-01-04 10:00:00,6.8,6.86,6.8,6.8,125200.0,6.8,6.86,6.8,6.8,125200.0
2008-01-04 10:30:00,6.81,6.88,6.8,6.85,82400.0,6.81,6.88,6.8,6.85,82400.0
2008-01-04 11:00:00,6.85,6.91,6.81,6.9,194400.0,6.85,6.91,6.81,6.9,194400.0
2008-01-04 11:30:00,6.91,6.92,6.87,6.87,48000.0,6.91,6.92,6.87,6.87,48000.0
2008-01-04 12:00:00,6.87,6.9,6.83,6.84,65200.0,6.87,6.9,6.83,6.84,65200.0
2008-01-04 12:30:00,6.84,6.89,6.83,6.88,224400.0,6.84,6.89,6.83,6.88,224400.0
2008-01-04 13:00:00,6.88,6.9,6.86,6.88,35200.0,6.88,6.9,6.86,6.88,35200.0
2008-01-04 13:30:00,6.87,6.92,6.84,6.92,63200.0,6.87,6.92,6.84,6.92,63200.0
2008-01-04 14:00:00,6.91,6.93,6.83,6.85,103600.0,6.91,6.93,6.83,6.85,103600.0
2008-01-04 14:30:00,6.84,6.86,6.82,6.85,142400.0,6.84,6.86,6.82,6.85,142400.0
2008-01-04 15:00:00,6.85,6.89,6.83,6.88,64400.0,6.85,6.89,6.83,6.88,64400.0
2008-01-04 15:30:00,6.89,6.9,6.84,6.87,168000.0,6.89,6.9,6.84,6.87,168000.0
2008-01-07 09:30:00,6.88,6.96,6.86,6.94,180400.0,6.88,6.96,6.86,6.94,180400.0
2008-01-07 10:00:00,6.94,6.94,6.89,6.89,127600.0,6.94,6.94,6.89,6.89,127600.0
2008-01-07 10:30:00,6.89,6.95,6.88,6.93,78000.0,6.89,6.95,6.88,6.93,78000.0
2008-01-07 11:00:00,6.93,6.99,6.93,6.99,55600.0,6.93,6.99,6.93,6.99,55600.0
2008-01-07 11:30:00,7.0,7.05,6.96,6.97,366400.0,7.0,7.05,6.96,6.97,366400.0
2008-01-07 12:00:00,6.96,6.98,6.91,6.95,128400.0,6.96,6.98,6.91,6.95,128400.0
2008-01-07 12:30:00,6.94,7.0,6.94,6.98,123600.0,6.94,7.0,6.94,6.98,123600.0
2008-01-07 13:00:00,6.98,7.0,6.96,6.99,60800.0,6.98,7.0,6.96,6.99,60800.0
2008-01-07 13:30:00,6.99,6.99,6.94,6.98,73200.0,6.99,6.99,6.94,6.98,73200.0
2008-01-07 14:00:00,6.98,6.98,6.95,6.95,178000.0,6.98,6.98,6.95,6.95,178000.0
2008-01-07 14:30:00,6.96,7.01,6.96,6.98,153600.0,6.96,7.01,6.96,6.98,153600.0
2008-01-07 15:00:00,6.98,7.0,6.97,6.99,101200.0,6.98,7.0,6.97,6.99,101200.0
2008-01-07 15:30:00,7.0,7.01,6.98,6.98,284400.0,7.0,7.01,6.98,6.98,284400.0
2008-01-08 09:30:00,7.01,7.07,6.96,7.0,228400.0,7.01,7.07,6.96,7.0,228400.0
2008-01-08 10:00:00,7.0,7.0,6.98,7.0,289200.0,7.0,7.0,6.98,7.0,289200.0
2008-01-08 10:30:00,7.0,7.0,6.99,7.0,123600.0,7.0,7.0,6.99,7.0,123600.0
2008-01-08 11:00:00,7.0,7.02,6.99,7.0,446400.0,7.0,7.02,6.99,7.0,446400.0
2008-01-08 11:30:00,6.99,7.01,6.98,7.0,171200.0,6.99,7.01,6.98,7.0,171200.0
2008-01-08 12:00:00,6.99,7.0,6.99,7.0,253600.0,6.99,7.0,6.99,7.0,253600.0
2008-01-08 12:30:00,7.0,7.07,6.99,7.04,434400.0,7.0,7.07,6.99,7.04,434400.0
2008-01-08 13:00:00,7.04,7.1,7.03,7.08,250400.0,7.04,7.1,7.03,7.08,250400.0
2008-01-08 13:30:00,7.08,7.08,7.01,7.04,149200.0,7.08,7.08,7.01,7.04,149200.0
2008-01-08 14:00:00,7.04,7.06,7.03,7.04,313600.0,7.04,7.06,7.03,7.04,313600.0
2008-01-08 14:30:00,7.04,7.08,7.02,7.02,197200.0,7.04,7.08,7.02,7.02,197200.0
2008-01-08 15:00:00,7.03,7.07,7.0,7.0,267600.0,7.03,7.07,7.0,7.0,267600.0
2008-01-08 15:30:00,7.0,7.12,7.0,7.1,401200.0,7.0,7.12,7.0,7.1,401200.0
2008-01-09 09:30:00,6.86,6.97,6.66,6.69,1198800.0,6.86,6.97,6.66,6.69,1198800.0
2008-01-09 10:00:00,6.7,6.73,6.5,6.59,948400.0,6.7,6.73,6.5,6.59,948400.0
2008-01-09 10:30:00,6.58,6.74,6.54,6.73,440400.0,6.58,6.74,6.54,6.73,440400.0
2008-01-09 11:00:00,6.73,6.78,6.71,6.71,457600.0,6.73,6.78,6.71,6.71,457600.0
2008-01-09 11:30:00,6.71,6.74,6.69,6.7,170800.0,6.71,6.74,6.69,6.7,170800.0
2008-01-09 12:00:00,6.7,6.75,6.69,6.74,209200.0,6.7,6.75,6.69,6.74,209200.0
2008-01-09 12:30:00,6.74,6.81,6.72,6.76,142000.0,6.74,6.81,6.72,6.76,142000.0
2008-01-09 13:00:00,6.76,6.78,6.7,6.78,200800.0,6.76,6.78,6.7,6.78,200800.0
2008-01-09 13:30:00,6.78,6.78,6.74,6.76,173200.0,6.78,6.78,6.74,6.76,173200.0
2008-01-09 14:00:00,6.76,6.76,6.73,6.75,338400.0,6.76,6.76,6.73,6.75,338400.0
2008-01-09 14:30:00,6.76,6.79,6.74,6.78,351200.0,6.76,6.79,6.74,6.78,351200.0
2008-01-09 15:00:00,6.78,6.95,6.78,6.82,429600.0,6.78,6.95,6.78,6.82,429600.0
2008-01-09 15:30:00,6.83,6.89,6.81,6.85,544400.0,6.83,6.89,6.81,6.85,544400.0
2008-01-10 09:30:00,6.67,6.74,6.45,6.7,422000.0,6.67,6.74,6.45,6.7,422000.0
2008-01-10 10:00:00,6.7,6.89,6.69,6.87,340800.0,6.7,6.89,6.69,6.87,340800.0
2008-01-10 10:30:00,6.87,6.88,6.84,6.84,270000.0,6.87,6.88,6.84,6.84,270000.0
2008-01-10 11:00:00,6.84,6.85,6.83,6.85,402800.0,6.84,6.85,6.83,6.85,402800.0
2008-01-10 11:30:00,6.85,6.9,6.84,6.89,142400.0,6.85,6.9,6.84,6.89,142400.0
2008-01-10 12:00:00,6.89,6.91,6.87,6.89,285200.0,6.89,6.91,6.87,6.89,285200.0
2008-01-10 12:30:00,6.89,6.89,6.85,6.88,188400.0,6.89,6.89,6.85,6.88,188400.0
2008-01-10 13:00:00,6.88,6.95,6.88,6.94,224400.0,6.88,6.95,6.88,6.94,224400.0
2008-01-10 13:30:00,6.94,6.94,6.89,6.93,144000.0,6.94,6.94,6.89,6.93,144000.0
2008-01-10 14:00:00,6.93,6.93,6.9,6.92,257600.0,6.93,6.93,6.9,6.92,257600.0
2008-01-10 14:30:00,6.92,6.97,6.92,6.95,220400.0,6.92,6.97,6.92,6.95,220400.0
2008-01-10 15:00:00,6.95,6.95,6.89,6.9,263600.0,6.95,6.95,6.89,6.9,263600.0
2008-01-10 15:30:00,6.9,6.9,6.83,6.84,484000.0,6.9,6.9,6.83,6.84,484000.0
2008-01-11 09:30:00,6.77,6.81,6.73,6.79,104800.0,6.77,6.81,6.73,6.79,104800.0
2008-01-11 10:00:00,6.78,6.78,6.67,6.68,230800.0,6.78,6.78,6.67,6.68,230800.0
2008-01-11 10:30:00,6.68,6.75,6.67,6.69,90800.0,6.68,6.75,6.67,6.69,90800.0
2008-01-11 11:00:00,6.68,6.73,6.68,6.72,60000.0,6.68,6.73,6.68,6.72,60000.0
2008-01-11 11:30:00,6.73,6.77,6.72,6.77,77600.0,6.73,6.77,6.72,6.77,77600.0
2008-01-11 12:00:00,6.77,6.77,6.74,6.75,96800.0,6.77,6.77,6.74,6.75,96800.0
2008-01-11 12:30:00,6.75,6.76,6.73,6.75,142000.0,6.75,6.76,6.73,6.75,142000.0
2008-01-11 13:00:00,6.75,6.76,6.74,6.75,324000.0,6.75,6.76,6.74,6.75,324000.0
2008-01-11 13:30:00,6.75,6.78,6.74,6.76,148800.0,6.75,6.78,6.74,6.76,148800.0
2008-01-11 14:00:00,6.76,6.82,6.76,6.81,72400.0,6.76,6.82,6.76,6.81,72400.0
2008-01-11 14:30:00,6.8,6.81,6.7,6.73,157600.0,6.8,6.81,6.7,6.73,157600.0
2008-01-11 15:00:00,6.73,6.75,6.69,6.71,148400.0,6.73,6.75,6.69,6.71,148400.0
2008-01-11 15:30:00,6.71,6.75,6.7,6.7,241200.0,6.71,6.75,6.7,6.7,241200.0
2008-01-14 09:30:00,6.73,6.78,6.7,6.71,113600.0,6.73,6.78,6.7,6.71,113600.0
2008-01-14 10:00:00,6.71,6.75,6.7,6.72,58400.0,6.71,6.75,6.7,6.72,58400.0
2008-01-14 10:30:00,6.72,6.73,6.71,6.72,41200.0,6.72,6.73,6.71,6.72,41200.0
2008-01-14 11:00:00,6.72,6.74,6.69,6.71,60000.0,6.72,6.74,6.69,6.71,60000.0
2008-01-14 11:30:00,6.71,6.71,6.68,6.68,51600.0,6.71,6.71,6.68,6.68,51600.0
2008-01-14 12:00:00,6.69,6.72,6.68,6.69,69600.0,6.69,6.72,6.68,6.69,69600.0
2008-01-14 12:30:00,6.69,6.72,6.68,6.72,60000.0,6.69,6.72,6.68,6.72,60000.0
2008-01-14 13:00:00,6.72,6.76,6.72,6.75,71600.0,6.72,6.76,6.72,6.75,71600.0
2008-01-14 13:30:00,6.74,6.76,6.72,6.74,99600.0,6.74,6.76,6.72,6.74,99600.0
2008-01-14 14:00:00,6.74,6.76,6.73,6.75,80400.0,6.74,6.76,6.73,6.75,80400.0
2008-01-14 14:30:00,6.75,6.77,6.73,6.77,168400.0,6.75,6.77,6.73,6.77,168400.0
2008-01-14 15:00:00,6.78,6.82,6.73,6.75,175600.0,6.78,6.82,6.73,6.75,175600.0
2008-01-14 15:30:00,6.75,6.83,6.75,6.78,202000.0,6.75,6.83,6.75,6.78,202000.0
2008-01-15 09:30:00,6.7,6.88,6.7,6.84,165200.0,6.7,6.88,6.7,6.84,165200.0
2008-01-15 10:00:00,6.84,6.85,6.77,6.79,158800.0,6.84,6.85,6.77,6.79,158800.0
2008-01-15 10:30:00,6.78,6.8,6.72,6.73,441200.0,6.78,6.8,6.72,6.73,441200.0
2008-01-15 11:00:00,6.73,6.74,6.68,6.68,69600.0,6.73,6.74,6.68,6.68,69600.0
2008-01-15 11:30:00,6.68,6.71,6.68,6.7,42400.0,6.68,6.71,6.68,6.7,42400.0
2008-01-15 12:00:00,6.71,6.72,6.66,6.67,93200.0,6.71,6.72,6.66,6.67,93200.0
2008-01-15 12:30:00,6.68,6.71,6.67,6.7,108000.0,6.68,6.71,6.67,6.7,108000.0
2008-01-15 13:00:00,6.7,6.76,6.68,6.69,54400.0,6.7,6.76,6.68,6.69,54400.0
2008-01-15 13:30:00,6.68,6.72,6.68,6.71,74400.0,6.68,6.72,6.68,6.71,74400.0
2008-01-15 14:00:00,6.72,6.74,6.69,6.73,52400.0,6.72,6.74,6.69,6.73,52400.0
2008-01-15 14:30:00,6.74,6.74,6.71,6.73,74000.0,6.74,6.74,6.71,6.73,74000.0
2008-01-15 15:00:00,6.72,6.73,6.69,6.73,97200.0,6.72,6.73,6.69,6.73,97200.0
2008-01-15 15:30:00,6.73,6.75,6.68,6.69,198000.0,6.73,6.75,6.68,6.69,198000.0
2008-01-16 09:30:00,6.62,6.75,6.62,6.74,231600.0,6.62,6.75,6.62,6.74,231600.0
2008-01-16 10:00:00,6.75,6.83,6.73,6.78,144400.0,6.75,6.83,6.73,6.78,144400.0
2008-01-16 10:30:00,6.8,6.85,6.78,6.85,248000.0,6.8,6.85,6.78,6.85,248000.0
2008-01-16 11:00:00,6.84,6.88,6.83,6.88,292000.0,6.84,6.88,6.83,6.88,292000.0
2008-01-16 11:30:00,6.87,6.88,6.83,6.86,150800.0,6.87,6.88,6.83,6.86,150800.0
2008-01-16 12:00:00,6.86,6.9,6.85,6.88,187200.0,6.86,6.9,6.85,6.88,187200.0
2008-01-16 12:30:00,6.88,6.96,6.86,6.94,186000.0,6.88,6.96,6.86,6.94,186000.0
2008-01-16 13:00:00,6.93,6.94,6.91,6.93,69200.0,6.93,6.94,6.91,6.93,69200.0
2008-01-16 13:30:00,6.93,6.95,6.91,6.92,288000.0,6.93,6.95,6.91,6.92,288000.0
2008-01-16 14:00:00,6.92,6.95,6.91,6.95,169600.0,6.92,6.95,6.91,6.95,169600.0
2008-01-16 14:30:00,6.95,6.99,6.94,6.95,203600.0,6.95,6.99,6.94,6.95,203600.0
2008-01-16 15:00:00,6.95,6.99,6.94,6.98,121600.0,6.95,6.99,6.94,6.98,121600.0
2008-01-16 15:30:00,6.98,6.98,6.9,6.93,258000.0,6.98,6.98,6.9,6.93,258000.0
2008-01-17 09:30:00,6.97,6.97,6.81,6.93,290400.0,6.97,6.97,6.81,6.93,290400.0
2008-01-17 10:00:00,6.92,6.93,6.85,6.87,205600.0,6.92,6.93,6.85,6.87,205600.0
2008-01-17 10:30:00,6.87,6.88,6.82,6.85,149600.0,6.87,6.88,6.82,6.85,149600.0
2008-01-17 11:00:00,6.85,6.86,6.83,6.83,87600.0,6.85,6.86,6.83,6.83,87600.0
2008-01-17 11:30:00,6.83,6.84,6.75,6.75,87600.0,6.83,6.84,6.75,6.75,87600.0
2008-01-17 12:00:00,6.75,6.75,6.66,6.74,95600.0,6.75,6.75,6.66,6.74,95600.0
2008-01-17 12:30:00,6.74,6.75,6.72,6.73,64000.0,6.74,6.75,6.72,6.73,64000.0
2008-01-17 13:00:00,6.72,6.76,6.7,6.75,80000.0,6.72,6.76,6.7,6.75,80000.0
2008-01-17 13:30:00,6.75,6.76,6.72,6.74,87200.0,6.75,6.76,6.72,6.74,87200.0
2008-01-17 14:00:00,6.73,6.76,6.71,6.72,108800.0,6.73,6.76,6.71,6.72,108800.0
2008-01-17 14:30:00,6.72,6.76,6.7,6.75,122800.0,6.72,6.76,6.7,6.75,122800.0
2008-01-17 15:00:00,6.76,6.82,6.75,6.75,132400.0,6.76,6.82,6.75,6.75,132400.0
2008-01-17 15:30:00,6.76,6.8,6.74,6.77,192800.0,6.76,6.8,6.74,6.77,192800.0
2008-01-18 09:30:00,6.79,6.79,6.62,6.74,436400.0,6.79,6.79,6.62,6.74,436400.0
2008-01-18 10:00:00,6.74,6.77,6.71,6.75,180400.0,6.74,6.77,6.71,6.75,180400.0
2008-01-18 10:30:00,6.76,6.76,6.73,6.74,114400.0,6.76,6.76,6.73,6.74,114400.0
2008-01-18 11:00:00,6.75,6.75,6.61,6.63,212000.0,6.75,6.75,6.61,6.63,212000.0
2008-01-18 11:30:00,6.63,6.69,6.61,6.62,213600.0,6.63,6.69,6.61,6.62,213600.0
2008-01-18 12:00:00,6.64,6.67,6.62,6.64,180400.0,6.64,6.67,6.62,6.64,180400.0
2008-01-18 12:30:00,6.64,6.65,6.59,6.59,135200.0,6.64,6.65,6.59,6.59,135200.0
2008-01-18 13:00:00,6.61,6.63,6.55,6.55,165200.0,6.61,6.63,6.55,6.55,165200.0
2008-01-18 13:30:00,6.56,6.58,6.52,6.53,128000.0,6.56,6.58,6.52,6.53,128000.0
2008-01-18 14:00:00,6.53,6.57,6.48,6.5,170400.0,6.53,6.57,6.48,6.5,170400.0
2008-01-18 14:30:00,6.49,6.53,6.45,6.52,168800.0,6.49,6.53,6.45,6.52,168800.0
2008-01-18 15:00:00,6.52,6.54,6.48,6.5,182000.0,6.52,6.54,6.48,6.5,182000.0
2008-01-18 15:30:00,6.5,6.61,6.5,6.61,334400.0,6.5,6.61,6.5,6.61,334400.0
2008-01-22 09:30:00,6.39,6.57,6.08,6.48,150000.0,6.39,6.57,6.08,6.48,150000.0
2008-01-22 10:00:00,6.49,6.62,6.4,6.57,141200.0,6.49,6.62,6.4,6.57,141200.0
2008-01-22 10:30:00,6.57,6.7,6.54,6.66,123600.0,6.57,6.7,6.54,6.66,123600.0
2008-01-22 11:00:00,6.66,6.75,6.58,6.59,206000.0,6.66,6.75,6.58,6.59,206000.0
2008-01-22 11:30:00,6.59,6.59,6.46,6.51,206000.0,6.59,6.59,6.46,6.51,206000.0
2008-01-22 12:00:00,6.51,6.52,6.47,6.48,150400.0,6.51,6.52,6.47,6.48,150400.0
2008-01-22 12:30:00,6.48,6.49,6.46,6.48,80000.0,6.48,6.49,6.46,6.48,80000.0
2008-01-22 13:00:00,6.48,6.53,6.45,6.46,172400.0,6.48,6.53,6.45,6.46,172400.0
2008-01-22 13:30:00,6.45,6.48,6.44,6.48,88800.0,6.45,6.48,6.44,6.48,88800.0
2008-01-22 14:00:00,6.48,6.52,6.47,6.5,88400.0,6.48,6.52,6.47,6.5,88400.0
2008-01-22 14:30:00,6.5,6.55,6.49,6.54,116800.0,6.5,6.55,6.49,6.54,116800.0
2008-01-22 15:00:00,6.55,6.6,6.55,6.57,156400.0,6.55,6.6,6.55,6.57,156400.0
2008-01-22 15:30:00,6.57,6.59,6.49,6.51,185200.0,6.57,6.59,6.49,6.51,185200.0
2008-01-23 09:30:00,6.36,6.37,6.22,6.25,360400.0,6.36,6.37,6.22,6.25,360400.0
2008-01-23 10:00:00,6.25,6.3,6.23,6.23,286800.0,6.25,6.3,6.23,6.23,286800.0
2008-01-23 10:30:00,6.23,6.3,6.21,6.27,157200.0,6.23,6.3,6.21,6.27,157200.0
2008-01-23 11:00:00,6.28,6.34,6.25,6.3,253200.0,6.28,6.34,6.25,6.3,253200.0
2008-01-23 11:30:00,6.3,6.3,6.21,6.23,169600.0,6.3,6.3,6.21,6.23,169600.0
2008-01-23 12:00:00,6.24,6.27,6.21,6.21,192800.0,6.24,6.27,6.21,6.21,192800.0
2008-01-23 12:30:00,6.22,6.24,6.16,6.23,184800.0,6.22,6.24,6.16,6.23,184800.0
2008-01-23 13:00:00,6.23,6.26,6.2,6.22,149600.0,6.23,6.26,6.2,6.22,149600.0
2008-01-23 13:30:00,6.22,6.29,6.21,6.25,318400.0,6.22,6.29,6.21,6.25,318400.0
2008-01-23 14:00:00,6.25,6.35,6.23,6.35,168400.0,6.25,6.35,6.23,6.35,168400.0
2008-01-23 14:30:00,6.34,6.36,6.23,6.26,262800.0,6.34,6.36,6.23,6.26,262800.0
2008-01-23 15:00:00,6.26,6.31,6.25,6.27,437200.0,6.26,6.31,6.25,6.27,437200.0
2008-01-23 15:30:00,6.27,6.38,6.27,6.38,450000.0,6.27,6.38,6.27,6.38,450000.0
2008-01-24 09:30:00,6.39,6.48,6.34,6.39,186400.0,6.39,6.48,6.34,6.39,186400.0
2008-01-24 10:00:00,6.41,6.47,6.3,6.39,146400.0,6.41,6.47,6.3,6.39,146400.0
2008-01-24 10:30:00,6.39,6.39,6.29,6.3,243600.0,6.39,6.39,6.29,6.3,243600.0
2008-01-24 11:00:00,6.3,6.34,6.28,6.34,122400.0,6.3,6.34,6.28,6.34,122400.0
2008-01-24 11:30:00,6.34,6.34,6.32,6.33,97200.0,6.34,6.34,6.32,6.33,97200.0
2008-01-24 12:00:00,6.33,6.34,6.32,6.33,127200.0,6.33,6.34,6.32,6.33,127200.0
2008-01-24 12:30:00,6.33,6.34,6.33,6.34,103600.0,6.33,6.34,6.33,6.34,103600.0
2008-01-24 13:00:00,6.34,6.34,6.22,6.22,153200.0,6.34,6.34,6.22,6.22,153200.0
2008-01-24 13:30:00,6.24,6.3,6.22,6.29,96400.0,6.24,6.3,6.22,6.29,96400.0
2008-01-24 14:00:00,6.3,6.34,6.28,6.34,96000.0,6.3,6.34,6.28,6.34,96000.0
2008-01-24 14:30:00,6.33,6.34,6.29,6.31,125200.0,6.33,6.34,6.29,6.31,125200.0
2008-01-24 15:00:00,6.31,6.31,6.26,6.29,144800.0,6.31,6.31,6.26,6.29,144800.0
2008-01-24 15:30:00,6.29,6.34,6.29,6.33,181600.0,6.29,6.34,6.29,6.33,181600.0
2008-01-25 09:30:00,6.39,6.39,6.24,6.27,174400.0,6.39,6.39,6.24,6.27,174400.0
2008-01-25 10:00:00,6.26,6.36,6.26,6.33,260800.0,6.26,6.36,6.26,6.33,260800.0
2008-01-25 10:30:00,6.33,6.37,6.31,6.31,181200.0,6.33,6.37,6.31,6.31,181200.0
2008-01-25 11:00:00,6.32,6.32,6.28,6.3,113600.0,6.32,6.32,6.28,6.3,113600.0
2008-01-25 11:30:00,6.29,6.3,6.25,6.27,128800.0,6.29,6.3,6.25,6.27,128800.0
2008-01-25 12:00:00,6.27,6.29,6.27,6.28,78800.0,6.27,6.29,6.27,6.28,78800.0
2008-01-25 12:30:00,6.29,6.29,6.21,6.21,108800.0,6.29,6.29,6.21,6.21,108800.0
2008-01-25 13:00:00,6.2,6.21,6.13,6.13,228000.0,6.2,6.21,6.13,6.13,228000.0
2008-01-25 13:30:00,6.13,6.14,6.09,6.1,153200.0,6.13,6.14,6.09,6.1,153200.0
2008-01-25 14:00:00,6.1,6.13,6.08,6.08,203600.0,6.1,6.13,6.08,6.08,203600.0
2008-01-25 14:30:00,6.08,6.11,6.03,6.04,304400.0,6.08,6.11,6.03,6.04,304400.0
2008-01-25 15:00:00,6.04,6.05,6.0,6.01,514800.0,6.04,6.05,6.0,6.01,514800.0
2008-01-25 15:30:00,6.01,6.04,5.99,6.03,306400.0,6.01,6.04,5.99,6.03,306400.0
2008-01-28 09:30:00,6.01,6.04,5.83,5.86,368000.0,6.01,6.04,5.83,5.86,368000.0
2008-01-28 10:00:00,5.86,5.98,5.85,5.97,392000.0,5.86,5.98,5.85,5.97,392000.0
2008-01-28 10:30:00,5.97,6.22,5.97,6.21,845600.0,5.97,6.22,5.97,6.21,845600.0
2008-01-28 11:00:00,6.21,6.23,6.1,6.14,205200.0,6.21,6.23,6.1,6.14,205200.0
2008-01-28 11:30:00,6.14,6.25,6.14,6.23,114000.0,6.14,6.25,6.14,6.23,114000.0
2008-01-28 12:00:00,6.24,6.27,6.18,6.18,128800.0,6.24,6.27,6.18,6.18,128800.0
2008-01-28 12:30:00,6.18,6.18,6.14,6.16,115200.0,6.18,6.18,6.14,6.16,115200.0
2008-01-28 13:00:00,6.16,6.23,6.16,6.23,146400.0,6.16,6.23,6.16,6.23,146400.0
2008-01-28 13:30:00,6.23,6.25,6.2,6.21,104400.0,6.23,6.25,6.2,6.21,104400.0
2008-01-28 14:00:00,6.21,6.25,6.21,6.24,110800.0,6.21,6.25,6.21,6.24,110800.0
2008-01-28 14:30:00,6.24,6.25,6.19,6.2,121200.0,6.24,6.25,6.19,6.2,121200.0
2008-01-28 15:00:00,6.2,6.24,6.19,6.24,84000.0,6.2,6.24,6.19,6.24,84000.0
2008-01-28 15:30:00,6.24,6.3,6.17,6.23,407600.0,6.24,6.3,6.17,6.23,407600.0
2008-01-29 09:30:00,6.26,6.31,6.13,6.14,165600.0,6.26,6.31,6.13,6.14,165600.0
2008-01-29 10:00:00,6.13,6.19,6.11,6.18,89600.0,6.13,6.19,6.11,6.18,89600.0
2008-01-29 10:30:00,6.18,6.21,6.17,6.2,126400.0,6.18,6.21,6.17,6.2,126400.0
2008-01-29 11:00:00,6.21,6.25,6.2,6.24,48400.0,6.21,6.25,6.2,6.24,48400.0
2008-01-29 11:30:00,6.24,6.25,6.22,6.22,87200.0,6.24,6.25,6.22,6.22,87200.0
2008-01-29 12:00:00,6.22,6.24,6.21,6.23,63200.0,6.22,6.24,6.21,6.23,63200.0
2008-01-29 12:30:00,6.23,6.23,6.21,6.22,32400.0,6.23,6.23,6.21,6.22,32400.0
2008-01-29 13:00:00,6.22,6.22,6.18,6.2,76800.0,6.22,6.22,6.18,6.2,76800.0
2008-01-29 13:30:00,6.2,6.2,6.16,6.16,212000.0,6.2,6.2,6.16,6.16,212000.0
2008-01-29 14:00:00,6.17,6.17,6.15,6.16,92800.0,6.17,6.17,6.15,6.16,92800.0
2008-01-29 14:30:00,6.16,6.17,6.13,6.16,83600.0,6.16,6.17,6.13,6.16,83600.0
2008-01-29 15:00:00,6.16,6.16,6.11,6.12,158000.0,6.16,6.16,6.11,6.12,158000.0
2008-01-29 15:30:00,6.12,6.12,6.07,6.09,347200.0,6.12,6.12,6.07,6.09,347200.0
2008-01-30 09:30:00,6.04,6.14,6.04,6.14,105600.0,6.04,6.14,6.04,6.14,105600.0
2008-01-30 10:00:00,6.14,6.19,6.13,6.17,148800.0,6.14,6.19,6.13,6.17,148800.0
2008-01-30 10:30:00,6.17,6.21,6.15,6.2,55600.0,6.17,6.21,6.15,6.2,55600.0
2008-01-30 11:00:00,6.2,6.21,6.16,6.16,111600.0,6.2,6.21,6.16,6.16,111600.0
2008-01-30 11:30:00,6.16,6.2,6.15,6.16,139600.0,6.16,6.2,6.15,6.16,139600.0
2008-01-30 12:00:00,6.16,6.2,6.15,6.2,41600.0,6.16,6.2,6.15,6.2,41600.0
2008-01-30 12:30:00,6.2,6.2,6.18,6.19,28000.0,6.2,6.2,6.18,6.19,28000.0
2008-01-30 13:00:00,6.19,6.22,6.17,6.21,47600.0,6.19,6.22,6.17,6.21,47600.0
2008-01-30 13:30:00,6.21,6.21,6.13,6.13,56000.0,6.21,6.21,6.13,6.13,56000.0
2008-01-30 14:00:00,6.13,6.2,6.1,6.17,152000.0,6.13,6.2,6.1,6.17,152000.0
2008-01-30 14:30:00,6.17,6.19,6.1,6.18,198000.0,6.17,6.19,6.1,6.18,198000.0
2008-01-30 15:00:00,6.19,6.25,6.12,6.16,160400.0,6.19,6.25,6.12,6.16,160400.0
2008-01-30 15:30:00,6.16,6.17,6.02,6.04,262400.0,6.16,6.17,6.02,6.04,262400.0
2008-01-31 09:30:00,6.0,6.16,6.0,6.1,205600.0,6.0,6.16,6.0,6.1,205600.0
2008-01-31 10:00:00,6.1,6.15,6.05,6.14,237200.0,6.1,6.15,6.05,6.14,237200.0
2008-01-31 10:30:00,6.14,6.14,6.07,6.12,161600.0,6.14,6.14,6.07,6.12,161600.0
2008-01-31 11:00:00,6.13,6.13,6.03,6.04,201600.0,6.13,6.13,6.03,6.04,201600.0
2008-01-31 11:30:00,6.04,6.05,5.99,6.03,236000.0,6.04,6.05,5.99,6.03,236000.0
2008-01-31 12:00:00,6.03,6.04,5.95,5.99,289600.0,6.03,6.04,5.95,5.99,289600.0
2008-01-31 12:30:00,5.98,5.99,5.93,5.95,275200.0,5.98,5.99,5.93,5.95,275200.0
2008-01-31 13:00:00,5.96,5.98,5.93,5.97,218800.0,5.96,5.98,5.93,5.97,218800.0
2008-01-31 13:30:00,5.98,6.02,5.97,5.97,200800.0,5.98,6.02,5.97,5.97,200800.0
2008-01-31 14:00:00,5.97,6.02,5.97,6.01,254800.0,5.97,6.02,5.97,6.01,254800.0
2008-01-31 14:30:00,6.0,6.03,5.99,6.03,175200.0,6.0,6.03,5.99,6.03,175200.0
2008-01-31 15:00:00,6.02,6.05,5.98,6.0,245600.0,6.02,6.05,5.98,6.0,245600.0
2008-01-31 15:30:00,6.0,6.03,5.98,5.99,450800.0,6.0,6.03,5.98,5.99,450800.0
2008-02-01 09:30:00,6.01,6.15,5.97,6.12,98000.0,6.01,6.15,5.97,6.12,98000.0
2008-02-01 10:00:00,6.13,6.15,6.04,6.08,144000.0,6.13,6.15,6.04,6.08,144000.0
2008-02-01 10:30:00,6.07,6.07,6.0,6.07,82000.0,6.07,6.07,6.0,6.07,82000.0
2008-02-01 11:00:00,6.07,6.1,6.04,6.07,121600.0,6.07,6.1,6.04,6.07,121600.0
2008-02-01 11:30:00,6.08,6.08,6.03,6.06,110800.0,6.08,6.08,6.03,6.06,110800.0
2008-02-01 12:00:00,6.06,6.08,6.04,6.04,125200.0,6.06,6.08,6.04,6.04,125200.0
2008-02-01 12:30:00,6.04,6.07,6.03,6.06,80000.0,6.04,6.07,6.03,6.06,80000.0
2008-02-01 13:00:00,6.06,6.16,6.05,6.15,63200.0,6.06,6.16,6.05,6.15,63200.0
2008-02-01 13:30:00,6.15,6.15,6.11,6.13,50800.0,6.15,6.15,6.11,6.13,50800.0
2008-02-01 14:00:00,6.13,6.13,6.11,6.12,78400.0,6.13,6.13,6.11,6.12,78400.0
2008-02-01 14:30:00,6.12,6.17,6.11,6.15,170800.0,6.12,6.17,6.11,6.15,170800.0
2008-02-01 15:00:00,6.15,6.17,6.12,6.14,185600.0,6.15,6.17,6.12,6.14,185600.0
2008-02-01 15:30:00,6.14,6.17,6.14,6.15,241600.0,6.14,6.17,6.14,6.15,241600.0
2008-02-04 09:30:00,6.12,6.15,6.05,6.14,254800.0,6.12,6.15,6.05,6.14,254800.0
2008-02-04 10:00:00,6.15,6.28,6.15,6.26,274400.0,6.15,6.28,6.15,6.26,274400.0
2008-02-04 10:30:00,6.25,6.26,6.23,6.24,136800.0,6.25,6.26,6.23,6.24,136800.0
2008-02-04 11:00:00,6.23,6.3,6.23,6.3,357600.0,6.23,6.3,6.23,6.3,357600.0
2008-02-04 11:30:00,6.3,6.33,6.3,6.31,106800.0,6.3,6.33,6.3,6.31,106800.0
2008-02-04 12:00:00,6.31,6.34,6.3,6.33,86800.0,6.31,6.34,6.3,6.33,86800.0
2008-02-04 12:30:00,6.33,6.38,6.32,6.32,135600.0,6.33,6.38,6.32,6.32,135600.0
2008-02-04 13:00:00,6.34,6.34,6.31,6.32,114400.0,6.34,6.34,6.31,6.32,114400.0
2008-02-04 13:30:00,6.32,6.32,6.29,6.3,71600.0,6.32,6.32,6.29,6.3,71600.0
2008-02-04 14:00:00,6.31,6.32,6.25,6.27,295600.0,6.31,6.32,6.25,6.27,295600.0
2008-02-04 14:30:00,6.27,6.31,6.26,6.29,290000.0,6.27,6.31,6.26,6.29,290000.0
2008-02-04 15:00:00,6.28,6.29,6.26,6.26,299200.0,6.28,6.29,6.26,6.26,299200.0
2008-02-04 15:30:00,6.26,6.26,6.15,6.19,349600.0,6.26,6.26,6.15,6.19,349600.0
2008-02-05 09:30:00,5.86,6.06,5.84,6.04,741200.0,5.86,6.06,5.84,6.04,741200.0
2008-02-05 10:00:00,6.04,6.05,5.97,5.98,378000.0,6.04,6.05,5.97,5.98,378000.0
2008-02-05 10:30:00,5.99,6.0,5.91,5.94,266000.0,5.99,6.0,5.91,5.94,266000.0
2008-02-05 11:00:00,5.94,6.01,5.93,6.0,182000.0,5.94,6.01,5.93,6.0,182000.0
2008-02-05 11:30:00,6.0,6.16,5.99,6.14,224800.0,6.0,6.16,5.99,6.14,224800.0
2008-02-05 12:00:00,6.14,6.17,6.12,6.13,121600.0,6.14,6.17,6.12,6.13,121600.0
2008-02-05 12:30:00,6.13,6.17,6.1,6.1,123600.0,6.13,6.17,6.1,6.1,123600.0
2008-02-05 13:00:00,6.1,6.15,6.09,6.14,97200.0,6.1,6.15,6.09,6.14,97200.0
2008-02-05 13:30:00,6.14,6.16,6.11,6.14,113600.0,6.14,6.16,6.11,6.14,113600.0
2008-02-05 14:00:00,6.14,6.15,6.1,6.12,182800.0,6.14,6.15,6.1,6.12,182800.0
2008-02-05 14:30:00,6.13,6.14,6.08,6.12,84400.0,6.13,6.14,6.08,6.12,84400.0
2008-02-05 15:00:00,6.12,6.12,6.04,6.07,134400.0,6.12,6.12,6.04,6.07,134400.0
2008-02-05 15:30:00,6.07,6.11,6.03,6.03,201600.0,6.07,6.11,6.03,6.03,201600.0
2008-02-06 09:30:00,6.07,6.17,6.05,6.14,103200.0,6.07,6.17,6.05,6.14,103200.0
2008-02-06 10:00:00,6.14,6.2,6.11,6.12,114800.0,6.14,6.2,6.11,6.12,114800.0
2008-02-06 10:30:00,6.12,6.14,6.11,6.13,84000.0,6.12,6.14,6.11,6.13,84000.0
2008-02-06 11:00:00,6.12,6.14,6.12,6.13,51600.0,6.12,6.14,6.12,6.13,51600.0
2008-02-06 11:30:00,6.13,6.14,6.1,6.14,42800.0,6.13,6.14,6.1,6.14,42800.0
2008-02-06 12:00:00,6.13,6.15,6.12,6.13,36800.0,6.13,6.15,6.12,6.13,36800.0
2008-02-06 12:30:00,6.13,6.14,6.12,6.13,117200.0,6.13,6.14,6.12,6.13,117200.0
2008-02-06 13:00:00,6.12,6.13,6.12,6.12,91200.0,6.12,6.13,6.12,6.12,91200.0
2008-02-06 13:30:00,6.12,6.12,6.1,6.12,157200.0,6.12,6.12,6.1,6.12,157200.0
2008-02-06 14:00:00,6.12,6.14,6.11,6.12,178000.0,6.12,6.14,6.11,6.12,178000.0
2008-02-06 14:30:00,6.12,6.15,6.09,6.13,182800.0,6.12,6.15,6.09,6.13,182800.0
2008-02-06 15:00:00,6.13,6.15,6.11,6.13,220000.0,6.13,6.15,6.11,6.13,220000.0
2008-02-06 15:30:00,6.12,6.13,6.09,6.12,506400.0,6.12,6.13,6.09,6.12,506400.0
2008-02-07 09:30:00,6.12,6.2,6.12,6.16,152800.0,6.12,6.2,6.12,6.16,152800.0
2008-02-07 10:00:00,6.16,6.25,6.16,6.18,274000.0,6.16,6.25,6.16,6.18,274000.0
2008-02-07 10:30:00,6.18,6.19,6.13,6.13,290400.0,6.18,6.19,6.13,6.13,290400.0
2008-02-07 11:00:00,6.13,6.15,6.09,6.13,384800.0,6.13,6.15,6.09,6.13,384800.0
2008-02-07 11:30:00,6.14,6.18,6.13,6.18,168400.0,6.14,6.18,6.13,6.18,168400.0
2008-02-07 12:00:00,6.17,6.17,6.15,6.17,83600.0,6.17,6.17,6.15,6.17,83600.0
2008-02-07 12:30:00,6.18,6.19,6.15,6.19,101600.0,6.18,6.19,6.15,6.19,101600.0
2008-02-07 13:00:00,6.18,6.22,6.16,6.21,114800.0,6.18,6.22,6.16,6.21,114800.0
2008-02-07 13:30:00,6.21,6.24,6.19,6.21,325600.0,6.21,6.24,6.19,6.21,325600.0
2008-02-07 14:00:00,6.21,6.24,6.18,6.18,398000.0,6.21,6.24,6.18,6.18,398000.0
2008-02-07 14:30:00,6.19,6.19,6.13,6.13,374000.0,6.19,6.19,6.13,6.13,374000.0
2008-02-07 15:00:00,6.14,6.18,6.1,6.16,648400.0,6.14,6.18,6.1,6.16,648400.0
2008-02-07 15:30:00,6.18,6.21,6.14,6.17,330000.0,6.18,6.21,6.14,6.17,330000.0
2008-02-08 09:30:00,5.48,5.49,4.91,4.96,5452000.0,5.48,5.49,4.91,4.96,5452000.0
2008-02-08 10:00:00,4.96,5.15,4.93,5.11,4533200.0,4.96,5.15,4.93,5.11,4533200.0
2008-02-08 10:30:00,5.1,5.4,5.1,5.37,3048000.0,5.1,5.4,5.1,5.37,3048000.0
2008-02-08 11:00:00,5.37,5.48,5.32,5.45,1861200.0,5.37,5.48,5.32,5.45,1861200.0
2008-02-08 11:30:00,5.45,5.5,5.3,5.38,1344000.0,5.45,5.5,5.3,5.38,1344000.0
2008-02-08 12:00:00,5.38,5.38,5.31,5.38,1129200.0,5.38,5.38,5.31,5.38,1129200.0
2008-02-08 12:30:00,5.37,5.38,5.32,5.33,898400.0,5.37,5.38,5.32,5.33,898400.0
2008-02-08 13:00:00,5.33,5.33,5.24,5.25,1026400.0,5.33,5.33,5.24,5.25,1026400.0
2008-02-08 13:30:00,5.25,5.29,5.17,5.23,989200.0,5.25,5.29,5.17,5.23,989200.0
2008-02-08 14:00:00,5.23,5.24,5.17,5.18,1052000.0,5.23,5.24,5.17,5.18,1052000.0
2008-02-08 14:30:00,5.18,5.2,5.16,5.16,564800.0,5.18,5.2,5.16,5.16,564800.0
2008-02-08 15:00:00,5.16,5.27,5.16,5.21,690000.0,5.16,5.27,5.16,5.21,690000.0
2008-02-08 15:30:00,5.21,5.38,5.21,5.36,1250400.0,5.21,5.38,5.21,5.36,1250400.0
2008-02-11 09:30:00,5.15,5.15,4.81,4.98,1687600.0,5.15,5.15,4.81,4.98,1687600.0
2008-02-11 10:00:00,4.98,4.99,4.78,4.8,2053200.0,4.98,4.99,4.78,4.8,2053200.0
2008-02-11 10:30:00,4.8,4.81,4.69,4.73,1482800.0,4.8,4.81,4.69,4.73,1482800.0
2008-02-11 11:00:00,4.73,4.78,4.7,4.76,1282000.0,4.73,4.78,4.7,4.76,1282000.0
2008-02-11 11:30:00,4.77,4.77,4.74,4.75,609200.0,4.77,4.77,4.74,4.75,609200.0
2008-02-11 12:00:00,4.75,4.76,4.74,4.75,844000.0,4.75,4.76,4.74,4.75,844000.0
2008-02-11 12:30:00,4.75,4.75,4.74,4.74,400400.0,4.75,4.75,4.74,4.74,400400.0
2008-02-11 13:00:00,4.74,4.78,4.74,4.77,514400.0,4.74,4.78,4.74,4.77,514400.0
2008-02-11 13:30:00,4.78,4.81,4.76,4.79,693200.0,4.78,4.81,4.76,4.79,693200.0
2008-02-11 14:00:00,4.79,4.79,4.75,4.75,488800.0,4.79,4.79,4.75,4.75,488800.0
2008-02-11 14:30:00,4.75,4.78,4.75,4.76,380400.0,4.75,4.78,4.75,4.76,380400.0
2008-02-11 15:00:00,4.76,4.79,4.76,4.79,650000.0,4.76,4.79,4.76,4.79,650000.0
2008-02-11 15:30:00,4.79,4.8,4.78,4.79,1390800.0,4.79,4.8,4.78,4.79,1390800.0
2008-02-12 09:30:00,4.83,4.98,4.64,4.81,987200.0,4.83,4.98,4.64,4.81,987200.0
2008-02-12 10:00:00,4.82,4.85,4.79,4.81,484800.0,4.82,4.85,4.79,4.81,484800.0
2008-02-12 10:30:00,4.81,4.82,4.76,4.81,521600.0,4.81,4.82,4.76,4.81,521600.0
2008-02-12 11:00:00,4.81,4.81,4.77,4.77,394800.0,4.81,4.81,4.77,4.77,394800.0
2008-02-12 11:30:00,4.77,4.8,4.77,4.79,216000.0,4.77,4.8,4.77,4.79,216000.0
2008-02-12 12:00:00,4.79,4.8,4.78,4.78,249200.0,4.79,4.8,4.78,4.78,249200.0
2008-02-12 12:30:00,4.78,4.81,4.78,4.8,183600.0,4.78,4.81,4.78,4.8,183600.0
2008-02-12 13:00:00,4.81,4.81,4.8,4.8,220400.0,4.81,4.81,4.8,4.8,220400.0
2008-02-12 13:30:00,4.8,4.83,4.79,4.82,293200.0,4.8,4.83,4.79,4.82,293200.0
2008-02-12 14:00:00,4.82,4.83,4.8,4.83,520000.0,4.82,4.83,4.8,4.83,520000.0
2008-02-12 14:30:00,4.83,4.87,4.82,4.87,252000.0,4.83,4.87,4.82,4.87,252000.0
2008-02-12 15:00:00,4.87,4.87,4.82,4.85,323200.0,4.87,4.87,4.82,4.85,323200.0
2008-02-12 15:30:00,4.85,4.85,4.82,4.83,390800.0,4.85,4.85,4.82,4.83,390800.0
2008-02-13 09:30:00,4.87,4.87,4.78,4.81,312400.0,4.87,4.87,4.78,4.81,312400.0
2008-02-13 10:00:00,4.8,4.82,4.79,4.82,227200.0,4.8,4.82,4.79,4.82,227200.0
2008-02-13 10:30:00,4.82,4.82,4.74,4.76,351200.0,4.82,4.82,4.74,4.76,351200.0
2008-02-13 11:00:00,4.76,4.76,4.7,4.72,323600.0,4.76,4.76,4.7,4.72,323600.0
2008-02-13 11:30:00,4.72,4.73,4.66,4.68,634800.0,4.72,4.73,4.66,4.68,634800.0
2008-02-13 12:00:00,4.68,4.72,4.66,4.7,320800.0,4.68,4.72,4.66,4.7,320800.0
2008-02-13 12:30:00,4.7,4.7,4.66,4.67,345600.0,4.7,4.7,4.66,4.67,345600.0
2008-02-13 13:00:00,4.67,4.75,4.67,4.73,260400.0,4.67,4.75,4.67,4.73,260400.0
2008-02-13 13:30:00,4.73,4.73,4.7,4.72,383600.0,4.73,4.73,4.7,4.72,383600.0
2008-02-13 14:00:00,4.71,4.73,4.71,4.73,354000.0,4.71,4.73,4.71,4.73,354000.0
2008-02-13 14:30:00,4.73,4.73,4.72,4.73,350800.0,4.73,4.73,4.72,4.73,350800.0
2008-02-13 15:00:00,4.72,4.76,4.72,4.75,286000.0,4.72,4.76,4.72,4.75,286000.0
2008-02-13 15:30:00,4.75,4.76,4.74,4.76,453600.0,4.75,4.76,4.74,4.76,453600.0
2008-02-14 09:30:00,4.76,4.85,4.74,4.78,238800.0,4.76,4.85,4.74,4.78,238800.0
2008-02-14 10:00:00,4.78,4.82,4.76,4.79,245200.0,4.78,4.82,4.76,4.79,245200.0
2008-02-14 10:30:00,4.79,4.82,4.77,4.79,183200.0,4.79,4.82,4.77,4.79,183200.0
2008-02-14 11:00:00,4.79,4.82,4.76,4.77,161200.0,4.79,4.82,4.76,4.77,161200.0
2008-02-14 11:30:00,4.77,4.78,4.74,4.78,159200.0,4.77,4.78,4.74,4.78,159200.0
2008-02-14 12:00:00,4.77,4.78,4.73,4.76,298400.0,4.77,4.78,4.73,4.76,298400.0
2008-02-14 12:30:00,4.75,4.76,4.73,4.75,78400.0,4.75,4.76,4.73,4.75,78400.0
2008-02-14 13:00:00,4.75,4.75,4.73,4.75,126400.0,4.75,4.75,4.73,4.75,126400.0
2008-02-14 13:30:00,4.75,4.77,4.75,4.76,240800.0,4.75,4.77,4.75,4.76,240800.0
2008-02-14 14:00:00,4.76,4.77,4.73,4.74,134400.0,4.76,4.77,4.73,4.74,134400.0
2008-02-14 14:30:00,4.74,4.77,4.73,4.76,260400.0,4.74,4.77,4.73,4.76,260400.0
2008-02-14 15:00:00,4.75,4.76,4.74,4.76,175600.0,4.75,4.76,4.74,4.76,175600.0
2008-02-14 15:30:00,4.75,4.76,4.71,4.72,338000.0,4.75,4.76,4.71,4.72,338000.0
2008-02-15 09:30:00,4.7,4.81,4.67,4.79,460000.0,4.7,4.81,4.67,4.79,460000.0
2008-02-15 10:00:00,4.79,4.83,4.77,4.82,352400.0,4.79,4.83,4.77,4.82,352400.0
2008-02-15 10:30:00,4.82,4.84,4.76,4.78,574000.0,4.82,4.84,4.76,4.78,574000.0
2008-02-15 11:00:00,4.79,4.8,4.75,4.77,264800.0,4.79,4.8,4.75,4.77,264800.0
2008-02-15 11:30:00,4.77,4.81,4.75,4.78,446800.0,4.77,4.81,4.75,4.78,446800.0
2008-02-15 12:00:00,4.77,4.81,4.75,4.8,429600.0,4.77,4.81,4.75,4.8,429600.0
2008-02-15 12:30:00,4.81,4.82,4.78,4.79,452800.0,4.81,4.82,4.78,4.79,452800.0
2008-02-15 13:00:00,4.79,4.8,4.78,4.8,74800.0,4.79,4.8,4.78,4.8,74800.0
2008-02-15 13:30:00,4.8,4.81,4.79,4.8,456400.0,4.8,4.81,4.79,4.8,456400.0
2008-02-15 14:00:00,4.8,4.83,4.79,4.82,216000.0,4.8,4.83,4.79,4.82,216000.0
2008-02-15 14:30:00,4.82,4.85,4.82,4.84,167200.0,4.82,4.85,4.82,4.84,167200.0
2008-02-15 15:00:00,4.83,4.86,4.83,4.83,188400.0,4.83,4.86,4.83,4.83,188400.0
2008-02-15 15:30:00,4.84,4.87,4.83,4.87,324400.0,4.84,4.87,4.83,4.87,324400.0
2008-02-19 09:30:00,4.93,4.95,4.74,4.75,432400.0,4.93,4.95,4.74,4.75,432400.0
2008-02-19 10:00:00,4.75,4.78,4.72,4.73,294000.0,4.75,4.78,4.72,4.73,294000.0
2008-02-19 10:30:00,4.74,4.75,4.71,4.75,152800.0,4.74,4.75,4.71,4.75,152800.0
2008-02-19 11:00:00,4.75,4.75,4.73,4.74,172800.0,4.75,4.75,4.73,4.74,172800.0
2008-02-19 11:30:00,4.74,4.78,4.74,4.77,188000.0,4.74,4.78,4.74,4.77,188000.0
2008-02-19 12:00:00,4.78,4.8,4.76,4.8,195600.0,4.78,4.8,4.76,4.8,195600.0
2008-02-19 12:30:00,4.79,4.8,4.78,4.78,126000.0,4.79,4.8,4.78,4.78,126000.0
2008-02-19 13:00:00,4.78,4.8,4.77,4.77,168400.0,4.78,4.8,4.77,4.77,168400.0
2008-02-19 13:30:00,4.77,4.8,4.75,4.76,169600.0,4.77,4.8,4.75,4.76,169600.0
2008-02-19 14:00:00,4.76,4.76,4.74,4.75,189200.0,4.76,4.76,4.74,4.75,189200.0
2008-02-19 14:30:00,4.75,4.75,4.7,4.71,288000.0,4.75,4.75,4.7,4.71,288000.0
2008-02-19 15:00:00,4.71,4.74,4.7,4.72,250800.0,4.71,4.74,4.7,4.72,250800.0
2008-02-19 15:30:00,4.72,4.74,4.68,4.68,703600.0,4.72,4.74,4.68,4.68,703600.0
2008-02-20 09:30:00,4.64,4.68,4.54,4.65,511200.0,4.64,4.68,4.54,4.65,511200.0
2008-02-20 10:00:00,4.65,4.68,4.64,4.68,204400.0,4.65,4.68,4.64,4.68,204400.0
2008-02-20 10:30:00,4.68,4.69,4.66,4.67,143600.0,4.68,4.69,4.66,4.67,143600.0
2008-02-20 11:00:00,4.67,4.7,4.67,4.7,182800.0,4.67,4.7,4.67,4.7,182800.0
2008-02-20 11:30:00,4.7,4.7,4.68,4.7,145200.0,4.7,4.7,4.68,4.7,145200.0
2008-02-20 12:00:00,4.7,4.7,4.68,4.7,218800.0,4.7,4.7,4.68,4.7,218800.0
2008-02-20 12:30:00,4.7,4.72,4.69,4.72,143200.0,4.7,4.72,4.69,4.72,143200.0
2008-02-20 13:00:00,4.72,4.74,4.7,4.74,688800.0,4.72,4.74,4.7,4.74,688800.0
2008-02-20 13:30:00,4.74,4.77,4.72,4.75,510800.0,4.74,4.77,4.72,4.75,510800.0
2008-02-20 14:00:00,4.75,4.78,4.75,4.77,478800.0,4.75,4.78,4.75,4.77,478800.0
2008-02-20 14:30:00,4.77,4.82,4.77,4.81,251200.0,4.77,4.82,4.77,4.81,251200.0
2008-02-20 15:00:00,4.81,4.82,4.8,4.81,215200.0,4.81,4.82,4.8,4.81,215200.0
2008-02-20 15:30:00,4.81,4.83,4.8,4.81,414400.0,4.81,4.83,4.8,4.81,414400.0
2008-02-21 09:30:00,4.83,4.84,4.76,4.8,132000.0,4.83,4.84,4.76,4.8,132000.0
2008-02-21 10:00:00,4.8,4.84,4.75,4.81,372000.0,4.8,4.84,4.75,4.81,372000.0
2008-02-21 10:30:00,4.81,4.84,4.8,4.82,321600.0,4.81,4.84,4.8,4.82,321600.0
2008-02-21 11:00:00,4.82,4.85,4.8,4.83,377200.0,4.82,4.85,4.8,4.83,377200.0
2008-02-21 11:30:00,4.83,4.83,4.81,4.82,106000.0,4.83,4.83,4.81,4.82,106000.0
2008-02-21 12:00:00,4.81,4.83,4.79,4.81,341600.0,4.81,4.83,4.79,4.81,341600.0
2008-02-21 12:30:00,4.82,4.82,4.8,4.8,116800.0,4.82,4.82,4.8,4.8,116800.0
2008-02-21 13:00:00,4.81,4.83,4.8,4.81,444400.0,4.81,4.83,4.8,4.81,444400.0
2008-02-21 13:30:00,4.81,4.82,4.77,4.77,116400.0,4.81,4.82,4.77,4.77,116400.0
2008-02-21 14:00:00,4.77,4.78,4.76,4.76,91600.0,4.77,4.78,4.76,4.76,91600.0
2008-02-21 14:30:00,4.76,4.76,4.73,4.73,108400.0,4.76,4.76,4.73,4.73,108400.0
2008-02-21 15:00:00,4.73,4.73,4.7,4.72,112800.0,4.73,4.73,4.7,4.72,112800.0
2008-02-21 15:30:00,4.72,4.73,4.68,4.7,272800.0,4.72,4.73,4.68,4.7,272800.0
2008-02-22 09:30:00,4.72,4.74,4.69,4.71,117200.0,4.72,4.74,4.69,4.71,117200.0
2008-02-22 10:00:00,4.71,4.71,4.66,4.68,101600.0,4.71,4.71,4.66,4.68,101600.0
2008-02-22 10:30:00,4.68,4.69,4.62,4.67,87200.0,4.68,4.69,4.62,4.67,87200.0
2008-02-22 11:00:00,4.67,4.69,4.67,4.69,80800.0,4.67,4.69,4.67,4.69,80800.0
2008-02-22 11:30:00,4.69,4.7,4.67,4.7,82400.0,4.69,4.7,4.67,4.7,82400.0
2008-02-22 12:00:00,4.7,4.7,4.65,4.65,97600.0,4.7,4.7,4.65,4.65,97600.0
2008-02-22 12:30:00,4.66,4.68,4.65,4.67,108800.0,4.66,4.68,4.65,4.67,108800.0
2008-02-22 13:00:00,4.67,4.68,4.66,4.68,124400.0,4.67,4.68,4.66,4.68,124400.0
2008-02-22 13:30:00,4.67,4.67,4.65,4.66,115200.0,4.67,4.67,4.65,4.66,115200.0
2008-02-22 14:00:00,4.66,4.66,4.64,4.65,99600.0,4.66,4.66,4.64,4.65,99600.0
2008-02-22 14:30:00,4.64,4.66,4.64,4.66,154400.0,4.64,4.66,4.64,4.66,154400.0
2008-02-22 15:00:00,4.66,4.66,4.59,4.6,188400.0,4.66,4.66,4.59,4.6,188400.0
2008-02-22 15:30:00,4.6,4.69,4.6,4.69,587600.0,4.6,4.69,4.6,4.69,587600.0
2008-02-25 09:30:00,4.67,4.72,4.67,4.7,202400.0,4.67,4.72,4.67,4.7,202400.0
2008-02-25 10:00:00,4.7,4.74,4.68,4.74,186800.0,4.7,4.74,4.68,4.74,186800.0
2008-02-25 10:30:00,4.74,4.76,4.73,4.76,212000.0,4.74,4.76,4.73,4.76,212000.0
2008-02-25 11:00:00,4.75,4.76,4.72,4.75,162000.0,4.75,4.76,4.72,4.75,162000.0
2008-02-25 11:30:00,4.75,4.75,4.73,4.73,94000.0,4.75,4.75,4.73,4.73,94000.0
2008-02-25 12:00:00,4.74,4.75,4.72,4.73,78000.0,4.74,4.75,4.72,4.73,78000.0
2008-02-25 12:30:00,4.74,4.74,4.72,4.73,92000.0,4.74,4.74,4.72,4.73,92000.0
2008-02-25 13:00:00,4.73,4.73,4.71,4.72,100000.0,4.73,4.73,4.71,4.72,100000.0
2008-02-25 13:30:00,4.71,4.72,4.7,4.7,220400.0,4.71,4.72,4.7,4.7,220400.0
2008-02-25 14:00:00,4.7,4.71,4.68,4.71,616800.0,4.7,4.71,4.68,4.71,616800.0
2008-02-25 14:30:00,4.71,4.73,4.7,4.7,527600.0,4.71,4.73,4.7,4.7,527600.0
2008-02-25 15:00:00,4.7,4.7,4.68,4.7,293600.0,4.7,4.7,4.68,4.7,293600.0
2008-02-25 15:30:00,4.7,4.73,4.7,4.73,541600.0,4.7,4.73,4.7,4.73,541600.0
2008-02-26 09:30:00,4.71,4.79,4.71,4.73,232000.0,4.71,4.79,4.71,4.73,232000.0
2008-02-26 10:00:00,4.73,4.79,4.72,4.77,196800.0,4.73,4.79,4.72,4.77,196800.0
2008-02-26 10:30:00,4.77,4.79,4.76,4.77,158000.0,4.77,4.79,4.76,4.77,158000.0
2008-02-26 11:00:00,4.77,4.79,4.77,4.77,140400.0,4.77,4.79,4.77,4.77,140400.0
2008-02-26 11:30:00,4.77,4.83,4.77,4.83,136400.0,4.77,4.83,4.77,4.83,136400.0
2008-02-26 12:00:00,4.83,4.87,4.81,4.86,182000.0,4.83,4.87,4.81,4.86,182000.0
2008-02-26 12:30:00,4.86,4.88,4.85,4.87,272000.0,4.86,4.88,4.85,4.87,272000.0
2008-02-26 13:00:00,4.87,4.88,4.86,4.88,288800.0,4.87,4.88,4.86,4.88,288800.0
2008-02-26 13:30:00,4.87,4.9,4.87,4.88,244000.0,4.87,4.9,4.87,4.88,244000.0
2008-02-26 14:00:00,4.88,4.88,4.87,4.88,213200.0,4.88,4.88,4.87,4.88,213200.0
2008-02-26 14:30:00,4.87,4.88,4.86,4.87,160400.0,4.87,4.88,4.86,4.87,160400.0
2008-02-26 15:00:00,4.87,4.87,4.85,4.86,205600.0,4.87,4.87,4.85,4.86,205600.0
2008-02-26 15:30:00,4.85,4.86,4.84,4.84,355200.0,4.85,4.86,4.84,4.84,355200.0
2008-02-27 09:30:00,4.81,4.87,4.81,4.84,193200.0,4.81,4.87,4.81,4.84,193200.0
2008-02-27 10:00:00,4.85,4.9,4.84,4.89,138000.0,4.85,4.9,4.84,4.89,138000.0
2008-02-27 10:30:00,4.88,4.96,4.88,4.89,124400.0,4.88,4.96,4.88,4.89,124400.0
2008-02-27 11:00:00,4.89,4.93,4.89,4.92,178800.0,4.89,4.93,4.89,4.92,178800.0
2008-02-27 11:30:00,4.92,4.93,4.92,4.92,106800.0,4.92,4.93,4.92,4.92,106800.0
2008-02-27 12:00:00,4.92,4.92,4.9,4.91,137200.0,4.92,4.92,4.9,4.91,137200.0
2008-02-27 12:30:00,4.91,4.92,4.89,4.92,80800.0,4.91,4.92,4.89,4.92,80800.0
2008-02-27 13:00:00,4.91,4.92,4.9,4.9,88800.0,4.91,4.92,4.9,4.9,88800.0
2008-02-27 13:30:00,4.9,4.91,4.89,4.91,162000.0,4.9,4.91,4.89,4.91,162000.0
2008-02-27 14:00:00,4.91,4.91,4.87,4.89,260800.0,4.91,4.91,4.87,4.89,260800.0
2008-02-27 14:30:00,4.89,4.91,4.89,4.91,178400.0,4.89,4.91,4.89,4.91,178400.0
2008-02-27 15:00:00,4.91,4.92,4.88,4.9,240400.0,4.91,4.92,4.88,4.9,240400.0
2008-02-27 15:30:00,4.9,4.91,4.85,4.87,368000.0,4.9,4.91,4.85,4.87,368000.0
2008-02-28 09:30:00,4.8,4.83,4.79,4.83,214400.0,4.8,4.83,4.79,4.83,214400.0
2008-02-28 10:00:00,4.84,4.87,4.81,4.83,132000.0,4.84,4.87,4.81,4.83,132000.0
2008-02-28 10:30:00,4.83,4.84,4.8,4.8,112000.0,4.83,4.84,4.8,4.8,112000.0
2008-02-28 11:00:00,4.8,4.81,4.76,4.76,146000.0,4.8,4.81,4.76,4.76,146000.0
2008-02-28 11:30:00,4.76,4.78,4.74,4.74,110000.0,4.76,4.78,4.74,4.74,110000.0
2008-02-28 12:00:00,4.74,4.76,4.74,4.75,88400.0,4.74,4.76,4.74,4.75,88400.0
2008-02-28 12:30:00,4.75,4.76,4.73,4.73,94800.0,4.75,4.76,4.73,4.73,94800.0
2008-02-28 13:00:00,4.73,4.75,4.72,4.72,94000.0,4.73,4.75,4.72,4.72,94000.0
2008-02-28 13:30:00,4.72,4.73,4.69,4.7,109200.0,4.72,4.73,4.69,4.7,109200.0
2008-02-28 14:00:00,4.7,4.72,4.68,4.71,119600.0,4.7,4.72,4.68,4.71,119600.0
2008-02-28 14:30:00,4.71,4.74,4.69,4.73,181600.0,4.71,4.74,4.69,4.73,181600.0
2008-02-28 15:00:00,4.73,4.73,4.7,4.71,191200.0,4.73,4.73,4.7,4.71,191200.0
2008-02-28 15:30:00,4.71,4.72,4.69,4.7,270000.0,4.71,4.72,4.69,4.7,270000.0
2008-02-29 09:30:00,4.63,4.68,4.6,4.64,209200.0,4.63,4.68,4.6,4.64,209200.0
2008-02-29 10:00:00,4.64,4.7,4.64,4.69,423200.0,4.64,4.7,4.64,4.69,423200.0
2008-02-29 10:30:00,4.69,4.69,4.65,4.67,400000.0,4.69,4.69,4.65,4.67,400000.0
2008-02-29 11:00:00,4.66,4.66,4.6,4.6,196400.0,4.66,4.66,4.6,4.6,196400.0
2008-02-29 11:30:00,4.6,4.62,4.59,4.61,315600.0,4.6,4.62,4.59,4.61,315600.0
2008-02-29 12:00:00,4.62,4.62,4.58,4.61,159200.0,4.62,4.62,4.58,4.61,159200.0
2008-02-29 12:30:00,4.61,4.62,4.57,4.58,126000.0,4.61,4.62,4.57,4.58,126000.0
2008-02-29 13:00:00,4.58,4.59,4.56,4.56,103200.0,4.58,4.59,4.56,4.56,103200.0
2008-02-29 13:30:00,4.56,4.57,4.51,4.52,110400.0,4.56,4.57,4.51,4.52,110400.0
2008-02-29 14:00:00,4.52,4.54,4.51,4.53,156000.0,4.52,4.54,4.51,4.53,156000.0
2008-02-29 14:30:00,4.53,4.53,4.52,4.52,102400.0,4.53,4.53,4.52,4.52,102400.0
2008-02-29 15:00:00,4.52,4.52,4.48,4.49,221600.0,4.52,4.52,4.48,4.49,221600.0
2008-02-29 15:30:00,4.49,4.51,4.44,4.49,288800.0,4.49,4.51,4.44,4.49,288800.0
2008-03-03 09:30:00,4.45,4.58,4.45,4.54,312800.0,4.45,4.58,4.45,4.54,312800.0
2008-03-03 10:00:00,4.54,4.61,4.54,4.6,262800.0,4.54,4.61,4.54,4.6,262800.0
2008-03-03 10:30:00,4.6,4.6,4.53,4.54,175600.0,4.6,4.6,4.53,4.54,175600.0
2008-03-03 11:00:00,4.54,4.55,4.51,4.53,129600.0,4.54,4.55,4.51,4.53,129600.0
2008-03-03 11:30:00,4.53,4.56,4.5,4.55,96400.0,4.53,4.56,4.5,4.55,96400.0
2008-03-03 12:00:00,4.55,4.58,4.54,4.57,78000.0,4.55,4.58,4.54,4.57,78000.0
2008-03-03 12:30:00,4.57,4.58,4.54,4.54,70800.0,4.57,4.58,4.54,4.54,70800.0
2008-03-03 13:00:00,4.54,4.58,4.54,4.56,86000.0,4.54,4.58,4.54,4.56,86000.0
2008-03-03 13:30:00,4.56,4.58,4.54,4.55,112800.0,4.56,4.58,4.54,4.55,112800.0
2008-03-03 14:00:00,4.54,4.54,4.5,4.51,248800.0,4.54,4.54,4.5,4.51,248800.0
2008-03-03 14:30:00,4.51,4.52,4.5,4.51,255200.0,4.51,4.52,4.5,4.51,255200.0
2008-03-03 15:00:00,4.51,4.55,4.51,4.54,240000.0,4.51,4.55,4.51,4.54,240000.0
2008-03-03 15:30:00,4.54,4.58,4.54,4.58,258400.0,4.54,4.58,4.54,4.58,258400.0
2008-03-04 09:30:00,4.55,4.61,4.53,4.6,149600.0,4.55,4.61,4.53,4.6,149600.0
2008-03-04 10:00:00,4.6,4.63,4.6,4.6,212800.0,4.6,4.63,4.6,4.6,212800.0
2008-03-04 10:30:00,4.6,4.6,4.54,4.54,283200.0,4.6,4.6,4.54,4.54,283200.0
2008-03-04 11:00:00,4.54,4.55,4.52,4.53,167600.0,4.54,4.55,4.52,4.53,167600.0
2008-03-04 11:30:00,4.53,4.54,4.5,4.52,133600.0,4.53,4.54,4.5,4.52,133600.0
2008-03-04 12:00:00,4.51,4.56,4.51,4.56,123200.0,4.51,4.56,4.51,4.56,123200.0
2008-03-04 12:30:00,4.55,4.56,4.54,4.55,187200.0,4.55,4.56,4.54,4.55,187200.0
2008-03-04 13:00:00,4.54,4.58,4.53,4.58,109200.0,4.54,4.58,4.53,4.58,109200.0
2008-03-04 13:30:00,4.58,4.58,4.52,4.54,209200.0,4.58,4.58,4.52,4.54,209200.0
2008-03-04 14:00:00,4.54,4.54,4.51,4.52,215600.0,4.54,4.54,4.51,4.52,215600.0
2008-03-04 14:30:00,4.51,4.51,4.48,4.49,207600.0,4.51,4.51,4.48,4.49,207600.0
2008-03-04 15:00:00,4.49,4.57,4.49,4.55,418000.0,4.49,4.57,4.49,4.55,418000.0
2008-03-04 15:30:00,4.55,4.64,4.55,4.62,832000.0,4.55,4.64,4.55,4.62,832000.0
2008-03-05 09:30:00,4.59,4.65,4.59,4.61,179600.0,4.59,4.65,4.59,4.61,179600.0
2008-03-05 10:00:00,4.62,4.64,4.53,4.53,240400.0,4.62,4.64,4.53,4.53,240400.0
2008-03-05 10:30:00,4.53,4.53,4.5,4.5,188400.0,4.53,4.53,4.5,4.5,188400.0
2008-03-05 11:00:00,4.5,4.51,4.48,4.49,132000.0,4.5,4.51,4.48,4.49,132000.0
2008-03-05 11:30:00,4.49,4.51,4.49,4.51,116800.0,4.49,4.51,4.49,4.51,116800.0
2008-03-05 12:00:00,4.51,4.55,4.49,4.5,132400.0,4.51,4.55,4.49,4.5,132400.0
2008-03-05 12:30:00,4.5,4.51,4.49,4.49,100800.0,4.5,4.51,4.49,4.49,100800.0
2008-03-05 13:00:00,4.5,4.5,4.47,4.47,158400.0,4.5,4.5,4.47,4.47,158400.0
2008-03-05 13:30:00,4.47,4.47,4.41,4.42,187200.0,4.47,4.47,4.41,4.42,187200.0
2008-03-05 14:00:00,4.42,4.44,4.41,4.43,125600.0,4.42,4.44,4.41,4.43,125600.0
2008-03-05 14:30:00,4.43,4.45,4.42,4.45,228000.0,4.43,4.45,4.42,4.45,228000.0
2008-03-05 15:00:00,4.45,4.46,4.43,4.43,272800.0,4.45,4.46,4.43,4.43,272800.0
2008-03-05 15:30:00,4.43,4.44,4.42,4.43,369600.0,4.43,4.44,4.42,4.43,369600.0
2008-03-06 09:30:00,4.41,4.41,4.35,4.38,944800.0,4.41,4.41,4.35,4.38,944800.0
2008-03-06 10:00:00,4.39,4.46,4.39,4.44,222000.0,4.39,4.46,4.39,4.44,222000.0
2008-03-06 10:30:00,4.43,4.45,4.41,4.43,107200.0,4.43,4.45,4.41,4.43,107200.0
2008-03-06 11:00:00,4.43,4.45,4.43,4.44,214800.0,4.43,4.45,4.43,4.44,214800.0
2008-03-06 11:30:00,4.44,4.46,4.44,4.46,65200.0,4.44,4.46,4.44,4.46,65200.0
2008-03-06 12:00:00,4.46,4.47,4.44,4.47,110000.0,4.46,4.47,4.44,4.47,110000.0
2008-03-06 12:30:00,4.47,4.47,4.44,4.45,162800.0,4.47,4.47,4.44,4.45,162800.0
2008-03-06 13:00:00,4.45,4.45,4.42,4.42,77200.0,4.45,4.45,4.42,4.42,77200.0
2008-03-06 13:30:00,4.42,4.43,4.41,4.42,163600.0,4.42,4.43,4.41,4.42,163600.0
2008-03-06 14:00:00,4.42,4.43,4.41,4.42,110800.0,4.42,4.43,4.41,4.42,110800.0
2008-03-06 14:30:00,4.41,4.42,4.41,4.41,258000.0,4.41,4.42,4.41,4.41,258000.0
2008-03-06 15:00:00,4.41,4.41,4.38,4.41,113200.0,4.41,4.41,4.38,4.41,113200.0
2008-03-06 15:30:00,4.4,4.41,4.38,4.38,342000.0,4.4,4.41,4.38,4.38,342000.0
2008-03-07 09:30:00,4.35,4.46,4.35,4.46,359600.0,4.35,4.46,4.35,4.46,359600.0
2008-03-07 10:00:00,4.47,4.52,4.45,4.49,298800.0,4.47,4.52,4.45,4.49,298800.0
2008-03-07 10:30:00,4.5,4.52,4.49,4.51,125200.0,4.5,4.52,4.49,4.51,125200.0
2008-03-07 11:00:00,4.5,4.54,4.5,4.51,129600.0,4.5,4.54,4.5,4.51,129600.0
2008-03-07 11:30:00,4.51,4.53,4.5,4.5,171200.0,4.51,4.53,4.5,4.5,171200.0
2008-03-07 12:00:00,4.5,4.52,4.5,4.51,196800.0,4.5,4.52,4.5,4.51,196800.0
2008-03-07 12:30:00,4.51,4.56,4.5,4.55,189200.0,4.51,4.56,4.5,4.55,189200.0
2008-03-07 13:00:00,4.55,4.56,4.52,4.56,98800.0,4.55,4.56,4.52,4.56,98800.0
2008-03-07 13:30:00,4.55,4.55,4.5,4.5,192000.0,4.55,4.55,4.5,4.5,192000.0
2008-03-07 14:00:00,4.5,4.53,4.5,4.52,232000.0,4.5,4.53,4.5,4.52,232000.0
2008-03-07 14:30:00,4.52,4.53,4.5,4.53,148800.0,4.52,4.53,4.5,4.53,148800.0
2008-03-07 15:00:00,4.53,4.55,4.52,4.53,313200.0,4.53,4.55,4.52,4.53,313200.0
2008-03-07 15:30:00,4.54,4.54,4.48,4.5,382000.0,4.54,4.54,4.48,4.5,382000.0
2008-03-10 09:30:00,4.51,4.52,4.49,4.5,186400.0,4.51,4.52,4.49,4.5,186400.0
2008-03-10 10:00:00,4.51,4.51,4.47,4.48,327200.0,4.51,4.51,4.47,4.48,327200.0
2008-03-10 10:30:00,4.48,4.49,4.45,4.46,135600.0,4.48,4.49,4.45,4.46,135600.0
2008-03-10 11:00:00,4.46,4.47,4.39,4.39,220800.0,4.46,4.47,4.39,4.39,220800.0
2008-03-10 11:30:00,4.4,4.42,4.35,4.38,262400.0,4.4,4.42,4.35,4.38,262400.0
2008-03-10 12:00:00,4.38,4.38,4.36,4.36,123200.0,4.38,4.38,4.36,4.36,123200.0
2008-03-10 12:30:00,4.36,4.39,4.35,4.38,114400.0,4.36,4.39,4.35,4.38,114400.0
2008-03-10 13:00:00,4.38,4.38,4.35,4.36,151600.0,4.38,4.38,4.35,4.36,151600.0
2008-03-10 13:30:00,4.36,4.38,4.32,4.32,140800.0,4.36,4.38,4.32,4.32,140800.0
2008-03-10 14:00:00,4.32,4.33,4.3,4.33,134400.0,4.32,4.33,4.3,4.33,134400.0
2008-03-10 14:30:00,4.33,4.34,4.3,4.3,135600.0,4.33,4.34,4.3,4.3,135600.0
2008-03-10 15:00:00,4.31,4.32,4.29,4.31,216000.0,4.31,4.32,4.29,4.31,216000.0
2008-03-10 15:30:00,4.31,4.32,4.3,4.32,322000.0,4.31,4.32,4.3,4.32,322000.0
2008-03-11 09:30:00,4.16,4.33,3.96,3.98,1142000.0,4.16,4.33,3.96,3.98,1142000.0
2008-03-11 10:00:00,3.98,4.0,3.96,3.97,433200.0,3.98,4.0,3.96,3.97,433200.0
2008-03-11 10:30:00,3.97,3.98,3.9,3.94,514800.0,3.97,3.98,3.9,3.94,514800.0
2008-03-11 11:00:00,3.94,3.97,3.94,3.97,286400.0,3.94,3.97,3.94,3.97,286400.0
2008-03-11 11:30:00,3.96,3.98,3.94,3.94,188000.0,3.96,3.98,3.94,3.94,188000.0
2008-03-11 12:00:00,3.94,3.95,3.88,3.89,255600.0,3.94,3.95,3.88,3.89,255600.0
2008-03-11 12:30:00,3.89,3.89,3.85,3.86,481200.0,3.89,3.89,3.85,3.86,481200.0
2008-03-11 13:00:00,3.86,3.87,3.84,3.85,255600.0,3.86,3.87,3.84,3.85,255600.0
2008-03-11 13:30:00,3.86,3.86,3.8,3.82,489600.0,3.86,3.86,3.8,3.82,489600.0
2008-03-11 14:00:00,3.82,3.84,3.82,3.84,195200.0,3.82,3.84,3.82,3.84,195200.0
2008-03-11 14:30:00,3.83,3.85,3.83,3.85,338400.0,3.83,3.85,3.83,3.85,338400.0
2008-03-11 15:00:00,3.85,3.85,3.83,3.85,314400.0,3.85,3.85,3.83,3.85,314400.0
2008-03-11 15:30:00,3.85,3.88,3.83,3.86,870800.0,3.85,3.88,3.83,3.86,870800.0
2008-03-12 09:30:00,3.8,3.94,3.78,3.93,635200.0,3.8,3.94,3.78,3.93,635200.0
2008-03-12 10:00:00,3.93,3.96,3.87,3.96,551200.0,3.93,3.96,3.87,3.96,551200.0
2008-03-12 10:30:00,3.95,4.04,3.95,4.01,466400.0,3.95,4.04,3.95,4.01,466400.0
2008-03-12 11:00:00,4.0,4.05,3.99,3.99,348000.0,4.0,4.05,3.99,3.99,348000.0
2008-03-12 11:30:00,3.99,4.04,3.99,4.02,293200.0,3.99,4.04,3.99,4.02,293200.0
2008-03-12 12:00:00,4.02,4.07,3.99,4.04,255600.0,4.02,4.07,3.99,4.04,255600.0
2008-03-12 12:30:00,4.04,4.1,4.04,4.09,124400.0,4.04,4.1,4.04,4.09,124400.0
2008-03-12 13:00:00,4.09,4.13,4.09,4.13,116800.0,4.09,4.13,4.09,4.13,116800.0
2008-03-12 13:30:00,4.13,4.17,4.12,4.15,132400.0,4.13,4.17,4.12,4.15,132400.0
2008-03-12 14:00:00,4.15,4.22,4.15,4.22,783200.0,4.15,4.22,4.15,4.22,783200.0
2008-03-12 14:30:00,4.21,4.28,4.21,4.28,453600.0,4.21,4.28,4.21,4.28,453600.0
2008-03-12 15:00:00,4.28,4.31,4.21,4.22,634400.0,4.28,4.31,4.21,4.22,634400.0
2008-03-12 15:30:00,4.22,4.23,4.17,4.21,668800.0,4.22,4.23,4.17,4.21,668800.0
2008-03-13 09:30:00,4.16,4.27,4.15,4.21,378800.0,4.16,4.27,4.15,4.21,378800.0
2008-03-13 10:00:00,4.21,4.24,4.19,4.22,360400.0,4.21,4.24,4.19,4.22,360400.0
2008-03-13 10:30:00,4.22,4.31,4.21,4.31,685600.0,4.22,4.31,4.21,4.31,685600.0
2008-03-13 11:00:00,4.31,4.48,4.31,4.46,476000.0,4.31,4.48,4.31,4.46,476000.0
2008-03-13 11:30:00,4.46,4.46,4.36,4.4,267200.0,4.46,4.46,4.36,4.4,267200.0
2008-03-13 12:00:00,4.41,4.44,4.4,4.43,208000.0,4.41,4.44,4.4,4.43,208000.0
2008-03-13 12:30:00,4.43,4.46,4.41,4.46,236800.0,4.43,4.46,4.41,4.46,236800.0
2008-03-13 13:00:00,4.45,4.48,4.42,4.46,248400.0,4.45,4.48,4.42,4.46,248400.0
2008-03-13 13:30:00,4.47,4.49,4.44,4.48,199600.0,4.47,4.49,4.44,4.48,199600.0
2008-03-13 14:00:00,4.48,4.48,4.44,4.45,157600.0,4.48,4.48,4.44,4.45,157600.0
2008-03-13 14:30:00,4.45,4.46,4.44,4.46,276800.0,4.45,4.46,4.44,4.46,276800.0
2008-03-13 15:00:00,4.46,4.47,4.45,4.46,666000.0,4.46,4.47,4.45,4.46,666000.0
2008-03-13 15:30:00,4.46,4.47,4.42,4.45,542800.0,4.46,4.47,4.42,4.45,542800.0
2008-03-14 09:30:00,4.49,4.49,4.32,4.33,588400.0,4.49,4.49,4.32,4.33,588400.0
2008-03-14 10:00:00,4.33,4.39,4.28,4.32,476400.0,4.33,4.39,4.28,4.32,476400.0
2008-03-14 10:30:00,4.33,4.34,4.27,4.33,204400.0,4.33,4.34,4.27,4.33,204400.0
2008-03-14 11:00:00,4.33,4.37,4.3,4.35,418800.0,4.33,4.37,4.3,4.35,418800.0
2008-03-14 11:30:00,4.35,4.4,4.34,4.35,139600.0,4.35,4.4,4.34,4.35,139600.0
2008-03-14 12:00:00,4.35,4.36,4.32,4.32,176800.0,4.35,4.36,4.32,4.32,176800.0
2008-03-14 12:30:00,4.32,4.34,4.29,4.3,335200.0,4.32,4.34,4.29,4.3,335200.0
2008-03-14 13:00:00,4.3,4.33,4.29,4.3,254400.0,4.3,4.33,4.29,4.3,254400.0
2008-03-14 13:30:00,4.31,4.33,4.29,4.31,112800.0,4.31,4.33,4.29,4.31,112800.0
2008-03-14 14:00:00,4.31,4.32,4.28,4.3,260400.0,4.31,4.32,4.28,4.3,260400.0
2008-03-14 14:30:00,4.3,4.31,4.29,4.3,116000.0,4.3,4.31,4.29,4.3,116000.0
2008-03-14 15:00:00,4.3,4.37,4.29,4.35,180000.0,4.3,4.37,4.29,4.35,180000.0
2008-03-14 15:30:00,4.36,4.36,4.31,4.33,244800.0,4.36,4.36,4.31,4.33,244800.0
2008-03-17 09:30:00,4.21,4.34,4.2,4.33,151600.0,4.21,4.34,4.2,4.33,151600.0
2008-03-17 10:00:00,4.34,4.45,4.31,4.44,362800.0,4.34,4.45,4.31,4.44,362800.0
2008-03-17 10:30:00,4.44,4.48,4.41,4.45,254800.0,4.44,4.48,4.41,4.45,254800.0
2008-03-17 11:00:00,4.45,4.46,4.4,4.45,148000.0,4.45,4.46,4.4,4.45,148000.0
2008-03-17 11:30:00,4.45,4.46,4.42,4.42,75200.0,4.45,4.46,4.42,4.42,75200.0
2008-03-17 12:00:00,4.41,4.44,4.4,4.44,80800.0,4.41,4.44,4.4,4.44,80800.0
2008-03-17 12:30:00,4.44,4.47,4.43,4.44,222400.0,4.44,4.47,4.43,4.44,222400.0
2008-03-17 13:00:00,4.44,4.44,4.37,4.41,173600.0,4.44,4.44,4.37,4.41,173600.0
2008-03-17 13:30:00,4.4,4.46,4.4,4.45,192400.0,4.4,4.46,4.4,4.45,192400.0
2008-03-17 14:00:00,4.44,4.46,4.43,4.44,180800.0,4.44,4.46,4.43,4.44,180800.0
2008-03-17 14:30:00,4.44,4.46,4.43,4.44,170000.0,4.44,4.46,4.43,4.44,170000.0
2008-03-17 15:00:00,4.44,4.45,4.4,4.41,259600.0,4.44,4.45,4.4,4.41,259600.0
2008-03-17 15:30:00,4.41,4.44,4.38,4.38,342800.0,4.41,4.44,4.38,4.38,342800.0
2008-03-18 09:30:00,4.47,4.52,4.33,4.35,225200.0,4.47,4.52,4.33,4.35,225200.0
2008-03-18 10:00:00,4.35,4.35,4.27,4.34,190800.0,4.35,4.35,4.27,4.34,190800.0
2008-03-18 10:30:00,4.34,4.36,4.32,4.35,184400.0,4.34,4.36,4.32,4.35,184400.0
2008-03-18 11:00:00,4.34,4.35,4.3,4.31,105600.0,4.34,4.35,4.3,4.31,105600.0
2008-03-18 11:30:00,4.32,4.41,4.31,4.4,183600.0,4.32,4.41,4.31,4.4,183600.0
2008-03-18 12:00:00,4.4,4.47,4.4,4.45,190400.0,4.4,4.47,4.4,4.45,190400.0
2008-03-18 12:30:00,4.45,4.47,4.42,4.46,131200.0,4.45,4.47,4.42,4.46,131200.0
2008-03-18 13:00:00,4.46,4.48,4.43,4.44,126000.0,4.46,4.48,4.43,4.44,126000.0
2008-03-18 13:30:00,4.45,4.45,4.43,4.45,60400.0,4.45,4.45,4.43,4.45,60400.0
2008-03-18 14:00:00,4.45,4.46,4.4,4.41,169600.0,4.45,4.46,4.4,4.41,169600.0
2008-03-18 14:30:00,4.41,4.44,4.37,4.44,190800.0,4.41,4.44,4.37,4.44,190800.0
2008-03-18 15:00:00,4.44,4.47,4.44,4.46,204800.0,4.44,4.47,4.44,4.46,204800.0
2008-03-18 15:30:00,4.46,4.48,4.43,4.45,299600.0,4.46,4.48,4.43,4.45,299600.0
2008-03-19 09:30:00,4.5,4.5,4.15,4.17,522400.0,4.5,4.5,4.15,4.17,522400.0
2008-03-19 10:00:00,4.17,4.17,4.1,4.13,1242000.0,4.17,4.17,4.1,4.13,1242000.0
2008-03-19 10:30:00,4.13,4.15,4.13,4.13,223600.0,4.13,4.15,4.13,4.13,223600.0
2008-03-19 11:00:00,4.13,4.14,4.13,4.14,290000.0,4.13,4.14,4.13,4.14,290000.0
2008-03-19 11:30:00,4.14,4.14,4.08,4.09,650000.0,4.14,4.14,4.08,4.09,650000.0
2008-03-19 12:00:00,4.09,4.13,4.09,4.11,172000.0,4.09,4.13,4.09,4.11,172000.0
2008-03-19 12:30:00,4.11,4.11,3.85,3.92,1268800.0,4.11,4.11,3.85,3.92,1268800.0
2008-03-19 13:00:00,3.92,3.94,3.53,3.72,1694800.0,3.92,3.94,3.53,3.72,1694800.0
2008-03-19 13:30:00,3.72,3.74,3.57,3.61,913200.0,3.72,3.74,3.57,3.61,913200.0
2008-03-19 14:00:00,3.6,3.62,3.54,3.56,704400.0,3.6,3.62,3.54,3.56,704400.0
2008-03-19 14:30:00,3.56,3.58,3.44,3.5,1813200.0,3.56,3.58,3.44,3.5,1813200.0
2008-03-19 15:00:00,3.5,3.51,3.42,3.43,2035600.0,3.5,3.51,3.42,3.43,2035600.0
2008-03-19 15:30:00,3.43,3.54,3.43,3.48,2531600.0,3.43,3.54,3.43,3.48,2531600.0
2008-03-20 09:30:00,3.49,3.51,3.4,3.5,2934400.0,3.49,3.51,3.4,3.5,2934400.0
2008-03-20 10:00:00,3.5,3.55,3.49,3.53,576000.0,3.5,3.55,3.49,3.53,576000.0
2008-03-20 10:30:00,3.52,3.56,3.5,3.51,437600.0,3.52,3.56,3.5,3.51,437600.0
2008-03-20 11:00:00,3.52,3.58,3.5,3.58,334000.0,3.52,3.58,3.5,3.58,334000.0
2008-03-20 11:30:00,3.58,3.66,3.57,3.65,623600.0,3.58,3.66,3.57,3.65,623600.0
2008-03-20 12:00:00,3.65,3.66,3.63,3.64,299200.0,3.65,3.66,3.63,3.64,299200.0
2008-03-20 12:30:00,3.64,3.66,3.64,3.64,198800.0,3.64,3.66,3.64,3.64,198800.0
2008-03-20 13:00:00,3.64,3.66,3.64,3.65,175200.0,3.64,3.66,3.64,3.65,175200.0
2008-03-20 13:30:00,3.65,3.69,3.63,3.69,413600.0,3.65,3.69,3.63,3.69,413600.0
2008-03-20 14:00:00,3.69,3.74,3.67,3.73,823200.0,3.69,3.74,3.67,3.73,823200.0
2008-03-20 14:30:00,3.73,3.78,3.73,3.75,700000.0,3.73,3.78,3.73,3.75,700000.0
2008-03-20 15:00:00,3.75,3.76,3.72,3.72,475600.0,3.75,3.76,3.72,3.72,475600.0
2008-03-20 15:30:00,3.72,3.73,3.69,3.71,918000.0,3.72,3.73,3.69,3.71,918000.0
2008-03-24 09:30:00,3.73,3.73,3.59,3.63,444400.0,3.73,3.73,3.59,3.63,444400.0
2008-03-24 10:00:00,3.63,3.67,3.62,3.63,458000.0,3.63,3.67,3.62,3.63,458000.0
2008-03-24 10:30:00,3.63,3.64,3.63,3.64,246000.0,3.63,3.64,3.63,3.64,246000.0
2008-03-24 11:00:00,3.64,3.68,3.64,3.67,223600.0,3.64,3.68,3.64,3.67,223600.0
2008-03-24 11:30:00,3.67,3.68,3.64,3.65,176000.0,3.67,3.68,3.64,3.65,176000.0
2008-03-24 12:00:00,3.65,3.66,3.64,3.64,132800.0,3.65,3.66,3.64,3.64,132800.0
2008-03-24 12:30:00,3.64,3.66,3.64,3.66,138800.0,3.64,3.66,3.64,3.66,138800.0
2008-03-24 13:00:00,3.66,3.69,3.66,3.67,200400.0,3.66,3.69,3.66,3.67,200400.0
2008-03-24 13:30:00,3.68,3.68,3.67,3.68,147600.0,3.68,3.68,3.67,3.68,147600.0
2008-03-24 14:00:00,3.68,3.68,3.67,3.67,180000.0,3.68,3.68,3.67,3.67,180000.0
2008-03-24 14:30:00,3.68,3.69,3.66,3.67,249200.0,3.68,3.69,3.66,3.67,249200.0
2008-03-24 15:00:00,3.67,3.72,3.67,3.69,270400.0,3.67,3.72,3.67,3.69,270400.0
2008-03-24 15:30:00,3.69,3.69,3.65,3.68,429600.0,3.69,3.69,3.65,3.68,429600.0
2008-03-25 09:30:00,3.72,3.75,3.72,3.72,183600.0,3.72,3.75,3.72,3.72,183600.0
2008-03-25 10:00:00,3.72,3.72,3.67,3.69,207600.0,3.72,3.72,3.67,3.69,207600.0
2008-03-25 10:30:00,3.69,3.7,3.68,3.69,150400.0,3.69,3.7,3.68,3.69,150400.0
2008-03-25 11:00:00,3.69,3.69,3.69,3.69,165200.0,3.69,3.69,3.69,3.69,165200.0
2008-03-25 11:30:00,3.69,3.7,3.68,3.68,158800.0,3.69,3.7,3.68,3.68,158800.0
2008-03-25 12:00:00,3.68,3.68,3.66,3.68,123600.0,3.68,3.68,3.66,3.68,123600.0
2008-03-25 12:30:00,3.67,3.71,3.67,3.7,131600.0,3.67,3.71,3.67,3.7,131600.0
2008-03-25 13:00:00,3.7,3.7,3.69,3.7,53200.0,3.7,3.7,3.69,3.7,53200.0
2008-03-25 13:30:00,3.7,3.71,3.69,3.69,67600.0,3.7,3.71,3.69,3.69,67600.0
2008-03-25 14:00:00,3.69,3.71,3.69,3.69,124400.0,3.69,3.71,3.69,3.69,124400.0
2008-03-25 14:30:00,3.69,3.7,3.69,3.69,105200.0,3.69,3.7,3.69,3.69,105200.0
2008-03-25 15:00:00,3.69,3.7,3.68,3.69,193200.0,3.69,3.7,3.68,3.69,193200.0
2008-03-25 15:30:00,3.69,3.71,3.67,3.71,427600.0,3.69,3.71,3.67,3.71,427600.0
2008-03-26 09:30:00,3.69,3.75,3.67,3.74,237200.0,3.69,3.75,3.67,3.74,237200.0
2008-03-26 10:00:00,3.74,3.74,3.69,3.69,253200.0,3.74,3.74,3.69,3.69,253200.0
2008-03-26 10:30:00,3.69,3.7,3.68,3.69,114000.0,3.69,3.7,3.68,3.69,114000.0
2008-03-26 11:00:00,3.69,3.69,3.68,3.69,154000.0,3.69,3.69,3.68,3.69,154000.0
2008-03-26 11:30:00,3.69,3.7,3.69,3.69,130800.0,3.69,3.7,3.69,3.69,130800.0
2008-03-26 12:00:00,3.69,3.69,3.68,3.69,87600.0,3.69,3.69,3.68,3.69,87600.0
2008-03-26 12:30:00,3.68,3.69,3.65,3.67,89200.0,3.68,3.69,3.65,3.67,89200.0
2008-03-26 13:00:00,3.66,3.69,3.66,3.68,73200.0,3.66,3.69,3.66,3.68,73200.0
2008-03-26 13:30:00,3.68,3.69,3.68,3.69,97600.0,3.68,3.69,3.68,3.69,97600.0
2008-03-26 14:00:00,3.69,3.7,3.68,3.69,176800.0,3.69,3.7,3.68,3.69,176800.0
2008-03-26 14:30:00,3.69,3.7,3.67,3.68,164000.0,3.69,3.7,3.67,3.68,164000.0
2008-03-26 15:00:00,3.68,3.69,3.65,3.65,184000.0,3.68,3.69,3.65,3.65,184000.0
2008-03-26 15:30:00,3.65,3.65,3.62,3.65,434000.0,3.65,3.65,3.62,3.65,434000.0
2008-03-27 09:30:00,3.68,3.74,3.66,3.73,177200.0,3.68,3.74,3.66,3.73,177200.0
2008-03-27 10:00:00,3.73,3.73,3.69,3.7,119200.0,3.73,3.73,3.69,3.7,119200.0
2008-03-27 10:30:00,3.7,3.72,3.68,3.72,117200.0,3.7,3.72,3.68,3.72,117200.0
2008-03-27 11:00:00,3.72,3.72,3.66,3.68,204400.0,3.72,3.72,3.66,3.68,204400.0
2008-03-27 11:30:00,3.68,3.68,3.66,3.67,144800.0,3.68,3.68,3.66,3.67,144800.0
2008-03-27 12:00:00,3.67,3.7,3.67,3.7,96000.0,3.67,3.7,3.67,3.7,96000.0
2008-03-27 12:30:00,3.69,3.7,3.67,3.69,104800.0,3.69,3.7,3.67,3.69,104800.0
2008-03-27 13:00:00,3.69,3.7,3.68,3.69,118800.0,3.69,3.7,3.68,3.69,118800.0
2008-03-27 13:30:00,3.7,3.7,3.67,3.68,67200.0,3.7,3.7,3.67,3.68,67200.0
2008-03-27 14:00:00,3.68,3.7,3.67,3.7,71600.0,3.68,3.7,3.67,3.7,71600.0
2008-03-27 14:30:00,3.69,3.7,3.69,3.69,123200.0,3.69,3.7,3.69,3.69,123200.0
2008-03-27 15:00:00,3.69,3.7,3.67,3.67,125200.0,3.69,3.7,3.67,3.67,125200.0
2008-03-27 15:30:00,3.67,3.68,3.65,3.66,299200.0,3.67,3.68,3.65,3.66,299200.0
2008-03-28 09:30:00,3.66,3.66,3.54,3.63,178400.0,3.66,3.66,3.54,3.63,178400.0
2008-03-28 10:00:00,3.63,3.64,3.61,3.64,166000.0,3.63,3.64,3.61,3.64,166000.0
2008-03-28 10:30:00,3.63,3.64,3.62,3.63,127600.0,3.63,3.64,3.62,3.63,127600.0
2008-03-28 11:00:00,3.62,3.63,3.61,3.61,201200.0,3.62,3.63,3.61,3.61,201200.0
2008-03-28 11:30:00,3.61,3.63,3.6,3.63,154000.0,3.61,3.63,3.6,3.63,154000.0
2008-03-28 12:00:00,3.63,3.64,3.62,3.63,271200.0,3.63,3.64,3.62,3.63,271200.0
2008-03-28 12:30:00,3.63,3.65,3.63,3.65,163600.0,3.63,3.65,3.63,3.65,163600.0
2008-03-28 13:00:00,3.65,3.67,3.63,3.63,278800.0,3.65,3.67,3.63,3.63,278800.0
2008-03-28 13:30:00,3.63,3.64,3.61,3.61,300400.0,3.63,3.64,3.61,3.61,300400.0
2008-03-28 14:00:00,3.61,3.61,3.57,3.57,112000.0,3.61,3.61,3.57,3.57,112000.0
2008-03-28 14:30:00,3.58,3.58,3.56,3.56,58800.0,3.58,3.58,3.56,3.56,58800.0
2008-03-28 15:00:00,3.57,3.57,3.54,3.56,107600.0,3.57,3.57,3.54,3.56,107600.0
2008-03-28 15:30:00,3.56,3.56,3.51,3.52,267600.0,3.56,3.56,3.51,3.52,267600.0
2008-03-31 09:30:00,3.55,3.61,3.55,3.59,125200.0,3.55,3.61,3.55,3.59,125200.0
2008-03-31 10:00:00,3.59,3.59,3.54,3.54,249200.0,3.59,3.59,3.54,3.54,249200.0
2008-03-31 10:30:00,3.54,3.54,3.52,3.52,162000.0,3.54,3.54,3.52,3.52,162000.0
2008-03-31 11:00:00,3.52,3.52,3.48,3.49,289600.0,3.52,3.52,3.48,3.49,289600.0
2008-03-31 11:30:00,3.49,3.51,3.49,3.5,143200.0,3.49,3.51,3.49,3.5,143200.0
2008-03-31 12:00:00,3.5,3.5,3.49,3.5,221600.0,3.5,3.5,3.49,3.5,221600.0
2008-03-31 12:30:00,3.5,3.5,3.49,3.5,218000.0,3.5,3.5,3.49,3.5,218000.0
2008-03-31 13:00:00,3.5,3.51,3.49,3.5,152400.0,3.5,3.51,3.49,3.5,152400.0
2008-03-31 13:30:00,3.5,3.54,3.5,3.54,156400.0,3.5,3.54,3.5,3.54,156400.0
2008-03-31 14:00:00,3.54,3.54,3.51,3.51,128400.0,3.54,3.54,3.51,3.51,128400.0
2008-03-31 14:30:00,3.51,3.52,3.5,3.51,177200.0,3.51,3.52,3.5,3.51,177200.0
2008-03-31 15:00:00,3.51,3.52,3.51,3.52,174000.0,3.51,3.52,3.51,3.52,174000.0
2008-03-31 15:30:00,3.52,3.53,3.48,3.49,502400.0,3.52,3.53,3.48,3.49,502400.0
2008-04-01 09:30:00,3.58,3.65,3.56,3.62,354800.0,3.58,3.65,3.56,3.62,354800.0
2008-04-01 10:00:00,3.62,3.63,3.61,3.63,247200.0,3.62,3.63,3.61,3.63,247200.0
2008-04-01 10:30:00,3.63,3.63,3.6,3.61,119200.0,3.63,3.63,3.6,3.61,119200.0
2008-04-01 11:00:00,3.61,3.62,3.59,3.6,108400.0,3.61,3.62,3.59,3.6,108400.0
2008-04-01 11:30:00,3.6,3.61,3.6,3.61,65200.0,3.6,3.61,3.6,3.61,65200.0
2008-04-01 12:00:00,3.61,3.63,3.6,3.63,206800.0,3.61,3.63,3.6,3.63,206800.0
2008-04-01 12:30:00,3.63,3.63,3.62,3.62,50000.0,3.63,3.63,3.62,3.62,50000.0
2008-04-01 13:00:00,3.62,3.64,3.62,3.63,146800.0,3.62,3.64,3.62,3.63,146800.0
2008-04-01 13:30:00,3.63,3.64,3.62,3.62,107600.0,3.63,3.64,3.62,3.62,107600.0
2008-04-01 14:00:00,3.63,3.63,3.61,3.62,191200.0,3.63,3.63,3.61,3.62,191200.0
2008-04-01 14:30:00,3.61,3.63,3.61,3.61,252400.0,3.61,3.63,3.61,3.61,252400.0
2008-04-01 15:00:00,3.61,3.63,3.61,3.62,309600.0,3.61,3.63,3.61,3.62,309600.0
2008-04-01 15:30:00,3.62,3.63,3.6,3.62,400800.0,3.62,3.63,3.6,3.62,400800.0
2008-04-02 09:30:00,3.63,3.63,3.54,3.57,143200.0,3.63,3.63,3.54,3.57,143200.0
2008-04-02 10:00:00,3.57,3.59,3.56,3.56,139200.0,3.57,3.59,3.56,3.56,139200.0
2008-04-02 10:30:00,3.56,3.58,3.55,3.55,119600.0,3.56,3.58,3.55,3.55,119600.0
2008-04-02 11:00:00,3.55,3.58,3.54,3.57,198800.0,3.55,3.58,3.54,3.57,198800.0
2008-04-02 11:30:00,3.57,3.6,3.57,3.6,88800.0,3.57,3.6,3.57,3.6,88800.0
2008-04-02 12:00:00,3.6,3.6,3.58,3.59,84000.0,3.6,3.6,3.58,3.59,84000.0
2008-04-02 12:30:00,3.59,3.6,3.55,3.55,324800.0,3.59,3.6,3.55,3.55,324800.0
2008-04-02 13:00:00,3.55,3.56,3.5,3.5,334400.0,3.55,3.56,3.5,3.5,334400.0
2008-04-02 13:30:00,3.51,3.51,3.48,3.49,142400.0,3.51,3.51,3.48,3.49,142400.0
2008-04-02 14:00:00,3.48,3.51,3.48,3.5,182400.0,3.48,3.51,3.48,3.5,182400.0
2008-04-02 14:30:00,3.5,3.52,3.5,3.51,210800.0,3.5,3.52,3.5,3.51,210800.0
2008-04-02 15:00:00,3.51,3.52,3.49,3.51,301600.0,3.51,3.52,3.49,3.51,301600.0
2008-04-02 15:30:00,3.52,3.52,3.5,3.52,340800.0,3.52,3.52,3.5,3.52,340800.0
2008-04-03 09:30:00,3.48,3.5,3.46,3.47,240000.0,3.48,3.5,3.46,3.47,240000.0
2008-04-03 10:00:00,3.47,3.54,3.46,3.53,138400.0,3.47,3.54,3.46,3.53,138400.0
2008-04-03 10:30:00,3.53,3.54,3.51,3.54,122400.0,3.53,3.54,3.51,3.54,122400.0
2008-04-03 11:00:00,3.54,3.56,3.54,3.56,92400.0,3.54,3.56,3.54,3.56,92400.0
2008-04-03 11:30:00,3.55,3.59,3.55,3.58,94800.0,3.55,3.59,3.55,3.58,94800.0
2008-04-03 12:00:00,3.58,3.6,3.58,3.6,101200.0,3.58,3.6,3.58,3.6,101200.0
2008-04-03 12:30:00,3.6,3.6,3.59,3.6,84800.0,3.6,3.6,3.59,3.6,84800.0
2008-04-03 13:00:00,3.6,3.62,3.6,3.61,77600.0,3.6,3.62,3.6,3.61,77600.0
2008-04-03 13:30:00,3.61,3.62,3.6,3.6,58400.0,3.61,3.62,3.6,3.6,58400.0
2008-04-03 14:00:00,3.6,3.61,3.6,3.6,96000.0,3.6,3.61,3.6,3.6,96000.0
2008-04-03 14:30:00,3.6,3.6,3.58,3.59,133600.0,3.6,3.6,3.58,3.59,133600.0
2008-04-03 15:00:00,3.59,3.59,3.56,3.57,153200.0,3.59,3.59,3.56,3.57,153200.0
2008-04-03 15:30:00,3.57,3.57,3.55,3.56,248000.0,3.57,3.57,3.55,3.56,248000.0
2008-04-04 09:30:00,3.55,3.57,3.51,3.52,105600.0,3.55,3.57,3.51,3.52,105600.0
2008-04-04 10:00:00,3.52,3.52,3.5,3.52,103600.0,3.52,3.52,3.5,3.52,103600.0
2008-04-04 10:30:00,3.52,3.54,3.52,3.54,56000.0,3.52,3.54,3.52,3.54,56000.0
2008-04-04 11:00:00,3.54,3.55,3.54,3.55,96400.0,3.54,3.55,3.54,3.55,96400.0
2008-04-04 11:30:00,3.55,3.57,3.55,3.57,76400.0,3.55,3.57,3.55,3.57,76400.0
2008-04-04 12:00:00,3.57,3.6,3.57,3.6,61200.0,3.57,3.6,3.57,3.6,61200.0
2008-04-04 12:30:00,3.6,3.63,3.6,3.63,116800.0,3.6,3.63,3.6,3.63,116800.0
2008-04-04 13:00:00,3.63,3.64,3.62,3.64,131600.0,3.63,3.64,3.62,3.64,131600.0
2008-04-04 13:30:00,3.64,3.64,3.63,3.63,69200.0,3.64,3.64,3.63,3.63,69200.0
2008-04-04 14:00:00,3.63,3.63,3.58,3.58,110400.0,3.63,3.63,3.58,3.58,110400.0
2008-04-04 14:30:00,3.58,3.6,3.58,3.59,59600.0,3.58,3.6,3.58,3.59,59600.0
2008-04-04 15:00:00,3.59,3.59,3.56,3.57,133200.0,3.59,3.59,3.56,3.57,133200.0
2008-04-04 15:30:00,3.57,3.58,3.56,3.57,139600.0,3.57,3.58,3.56,3.57,139600.0
2008-04-07 09:30:00,3.58,3.59,3.51,3.52,124400.0,3.58,3.59,3.51,3.52,124400.0
2008-04-07 10:00:00,3.52,3.52,3.48,3.5,152000.0,3.52,3.52,3.48,3.5,152000.0
2008-04-07 10:30:00,3.51,3.53,3.5,3.51,84800.0,3.51,3.53,3.5,3.51,84800.0
2008-04-07 11:00:00,3.51,3.52,3.51,3.52,53200.0,3.51,3.52,3.51,3.52,53200.0
2008-04-07 11:30:00,3.52,3.55,3.52,3.55,60000.0,3.52,3.55,3.52,3.55,60000.0
2008-04-07 12:00:00,3.55,3.56,3.55,3.56,42000.0,3.55,3.56,3.55,3.56,42000.0
2008-04-07 12:30:00,3.56,3.56,3.54,3.55,54000.0,3.56,3.56,3.54,3.55,54000.0
2008-04-07 13:00:00,3.55,3.55,3.55,3.55,34800.0,3.55,3.55,3.55,3.55,34800.0
2008-04-07 13:30:00,3.55,3.55,3.54,3.54,88800.0,3.55,3.55,3.54,3.54,88800.0
2008-04-07 14:00:00,3.55,3.55,3.54,3.54,70000.0,3.55,3.55,3.54,3.54,70000.0
2008-04-07 14:30:00,3.54,3.54,3.52,3.54,90800.0,3.54,3.54,3.52,3.54,90800.0
2008-04-07 15:00:00,3.54,3.54,3.52,3.53,105200.0,3.54,3.54,3.52,3.53,105200.0
2008-04-07 15:30:00,3.53,3.56,3.53,3.53,250000.0,3.53,3.56,3.53,3.53,250000.0
2008-04-08 09:30:00,3.51,3.57,3.5,3.56,115200.0,3.51,3.57,3.5,3.56,115200.0
2008-04-08 10:00:00,3.57,3.59,3.56,3.56,84000.0,3.57,3.59,3.56,3.56,84000.0
2008-04-08 10:30:00,3.56,3.59,3.56,3.58,128000.0,3.56,3.59,3.56,3.58,128000.0
2008-04-08 11:00:00,3.58,3.61,3.58,3.61,278000.0,3.58,3.61,3.58,3.61,278000.0
2008-04-08 11:30:00,3.61,3.63,3.6,3.63,48000.0,3.61,3.63,3.6,3.63,48000.0
2008-04-08 12:00:00,3.63,3.63,3.62,3.63,51200.0,3.63,3.63,3.62,3.63,51200.0
2008-04-08 12:30:00,3.62,3.63,3.59,3.59,37200.0,3.62,3.63,3.59,3.59,37200.0
2008-04-08 13:00:00,3.6,3.61,3.59,3.59,26000.0,3.6,3.61,3.59,3.59,26000.0
2008-04-08 13:30:00,3.59,3.61,3.59,3.6,219200.0,3.59,3.61,3.59,3.6,219200.0
2008-04-08 14:00:00,3.6,3.6,3.58,3.59,478800.0,3.6,3.6,3.58,3.59,478800.0
2008-04-08 14:30:00,3.59,3.59,3.58,3.59,77200.0,3.59,3.59,3.58,3.59,77200.0
2008-04-08 15:00:00,3.59,3.59,3.56,3.57,103200.0,3.59,3.59,3.56,3.57,103200.0
2008-04-08 15:30:00,3.57,3.59,3.57,3.57,100800.0,3.57,3.59,3.57,3.57,100800.0
2008-04-09 09:30:00,3.58,3.59,3.57,3.58,80400.0,3.58,3.59,3.57,3.58,80400.0
2008-04-09 10:00:00,3.58,3.58,3.54,3.56,107600.0,3.58,3.58,3.54,3.56,107600.0
2008-04-09 10:30:00,3.57,3.57,3.53,3.54,79600.0,3.57,3.57,3.53,3.54,79600.0
2008-04-09 11:00:00,3.54,3.54,3.51,3.53,104400.0,3.54,3.54,3.51,3.53,104400.0
2008-04-09 11:30:00,3.53,3.53,3.5,3.5,54800.0,3.53,3.53,3.5,3.5,54800.0
2008-04-09 12:00:00,3.5,3.51,3.49,3.49,55600.0,3.5,3.51,3.49,3.49,55600.0
2008-04-09 12:30:00,3.49,3.49,3.47,3.47,68000.0,3.49,3.49,3.47,3.47,68000.0
2008-04-09 13:00:00,3.48,3.48,3.46,3.46,54400.0,3.48,3.48,3.46,3.46,54400.0
2008-04-09 13:30:00,3.46,3.47,3.46,3.47,63200.0,3.46,3.47,3.46,3.47,63200.0
2008-04-09 14:00:00,3.47,3.49,3.46,3.48,99600.0,3.47,3.49,3.46,3.48,99600.0
2008-04-09 14:30:00,3.48,3.48,3.47,3.48,97600.0,3.48,3.48,3.47,3.48,97600.0
2008-04-09 15:00:00,3.48,3.48,3.47,3.48,103200.0,3.48,3.48,3.47,3.48,103200.0
2008-04-09 15:30:00,3.48,3.5,3.47,3.5,179600.0,3.48,3.5,3.47,3.5,179600.0
2008-04-10 09:30:00,3.48,3.54,3.48,3.54,95200.0,3.48,3.54,3.48,3.54,95200.0
2008-04-10 10:00:00,3.54,3.54,3.48,3.5,77200.0,3.54,3.54,3.48,3.5,77200.0
2008-04-10 10:30:00,3.5,3.55,3.5,3.55,45200.0,3.5,3.55,3.5,3.55,45200.0
2008-04-10 11:00:00,3.54,3.55,3.49,3.5,70800.0,3.54,3.55,3.49,3.5,70800.0
2008-04-10 11:30:00,3.49,3.49,3.48,3.48,72800.0,3.49,3.49,3.48,3.48,72800.0
2008-04-10 12:00:00,3.48,3.48,3.42,3.42,178800.0,3.48,3.48,3.42,3.42,178800.0
2008-04-10 12:30:00,3.42,3.45,3.37,3.45,336800.0,3.42,3.45,3.37,3.45,336800.0
2008-04-10 13:00:00,3.45,3.46,3.44,3.45,99600.0,3.45,3.46,3.44,3.45,99600.0
2008-04-10 13:30:00,3.45,3.46,3.44,3.45,110800.0,3.45,3.46,3.44,3.45,110800.0
2008-04-10 14:00:00,3.45,3.45,3.44,3.45,41600.0,3.45,3.45,3.44,3.45,41600.0
2008-04-10 14:30:00,3.44,3.46,3.44,3.46,73200.0,3.44,3.46,3.44,3.46,73200.0
2008-04-10 15:00:00,3.46,3.46,3.44,3.44,129600.0,3.46,3.46,3.44,3.44,129600.0
2008-04-10 15:30:00,3.45,3.45,3.42,3.43,213200.0,3.45,3.45,3.42,3.43,213200.0
2008-04-11 09:30:00,3.46,3.46,3.39,3.4,253200.0,3.46,3.46,3.39,3.4,253200.0
2008-04-11 10:00:00,3.4,3.44,3.4,3.43,75200.0,3.4,3.44,3.4,3.43,75200.0
2008-04-11 10:30:00,3.43,3.44,3.42,3.43,93600.0,3.43,3.44,3.42,3.43,93600.0
2008-04-11 11:00:00,3.43,3.45,3.42,3.44,112000.0,3.43,3.45,3.42,3.44,112000.0
2008-04-11 11:30:00,3.44,3.45,3.42,3.42,187200.0,3.44,3.45,3.42,3.42,187200.0
2008-04-11 12:00:00,3.43,3.46,3.43,3.43,115200.0,3.43,3.46,3.43,3.43,115200.0
2008-04-11 12:30:00,3.43,3.44,3.42,3.43,75600.0,3.43,3.44,3.42,3.43,75600.0
2008-04-11 13:00:00,3.42,3.44,3.42,3.43,59600.0,3.42,3.44,3.42,3.43,59600.0
2008-04-11 13:30:00,3.43,3.43,3.4,3.42,43200.0,3.43,3.43,3.4,3.42,43200.0
2008-04-11 14:00:00,3.42,3.44,3.42,3.44,55600.0,3.42,3.44,3.42,3.44,55600.0
2008-04-11 14:30:00,3.44,3.44,3.4,3.4,107200.0,3.44,3.44,3.4,3.4,107200.0
2008-04-11 15:00:00,3.41,3.42,3.4,3.42,72400.0,3.41,3.42,3.4,3.42,72400.0
2008-04-11 15:30:00,3.42,3.42,3.38,3.39,157200.0,3.42,3.42,3.38,3.39,157200.0
2008-04-14 09:30:00,3.39,3.39,3.29,3.29,75200.0,3.39,3.39,3.29,3.29,75200.0
2008-04-14 10:00:00,3.29,3.29,3.28,3.28,72400.0,3.29,3.29,3.28,3.28,72400.0
2008-04-14 10:30:00,3.28,3.3,3.28,3.3,68400.0,3.28,3.3,3.28,3.3,68400.0
2008-04-14 11:00:00,3.3,3.31,3.29,3.3,141200.0,3.3,3.31,3.29,3.3,141200.0
2008-04-14 11:30:00,3.3,3.32,3.29,3.32,179600.0,3.3,3.32,3.29,3.32,179600.0
2008-04-14 12:00:00,3.32,3.33,3.3,3.32,110400.0,3.32,3.33,3.3,3.32,110400.0
2008-04-14 12:30:00,3.33,3.37,3.32,3.36,98000.0,3.33,3.37,3.32,3.36,98000.0
2008-04-14 13:00:00,3.36,3.36,3.34,3.35,54400.0,3.36,3.36,3.34,3.35,54400.0
2008-04-14 13:30:00,3.34,3.36,3.34,3.36,72800.0,3.34,3.36,3.34,3.36,72800.0
2008-04-14 14:00:00,3.36,3.37,3.33,3.34,94800.0,3.36,3.37,3.33,3.34,94800.0
2008-04-14 14:30:00,3.34,3.37,3.34,3.36,133200.0,3.34,3.37,3.34,3.36,133200.0
2008-04-14 15:00:00,3.36,3.36,3.34,3.34,123600.0,3.36,3.36,3.34,3.34,123600.0
2008-04-14 15:30:00,3.34,3.34,3.32,3.33,144400.0,3.34,3.34,3.32,3.33,144400.0
2008-04-15 09:30:00,3.35,3.4,3.35,3.4,182000.0,3.35,3.4,3.35,3.4,182000.0
2008-04-15 10:00:00,3.4,3.46,3.39,3.42,236400.0,3.4,3.46,3.39,3.42,236400.0
2008-04-15 10:30:00,3.42,3.44,3.41,3.41,152800.0,3.42,3.44,3.41,3.41,152800.0
2008-04-15 11:00:00,3.41,3.42,3.37,3.38,112000.0,3.41,3.42,3.37,3.38,112000.0
2008-04-15 11:30:00,3.37,3.39,3.36,3.38,72400.0,3.37,3.39,3.36,3.38,72400.0
2008-04-15 12:00:00,3.38,3.4,3.37,3.39,109600.0,3.38,3.4,3.37,3.39,109600.0
2008-04-15 12:30:00,3.39,3.4,3.39,3.39,25600.0,3.39,3.4,3.39,3.39,25600.0
2008-04-15 13:00:00,3.39,3.4,3.39,3.4,40400.0,3.39,3.4,3.39,3.4,40400.0
2008-04-15 13:30:00,3.4,3.41,3.4,3.41,92400.0,3.4,3.41,3.4,3.41,92400.0
2008-04-15 14:00:00,3.4,3.42,3.39,3.41,140400.0,3.4,3.42,3.39,3.41,140400.0
2008-04-15 14:30:00,3.42,3.42,3.38,3.39,88400.0,3.42,3.42,3.38,3.39,88400.0
2008-04-15 15:00:00,3.39,3.43,3.39,3.43,225200.0,3.39,3.43,3.39,3.43,225200.0
2008-04-15 15:30:00,3.43,3.43,3.4,3.41,248800.0,3.43,3.43,3.4,3.41,248800.0
2008-04-16 09:30:00,3.45,3.46,3.38,3.39,214400.0,3.45,3.46,3.38,3.39,214400.0
2008-04-16 10:00:00,3.38,3.4,3.36,3.39,176000.0,3.38,3.4,3.36,3.39,176000.0
2008-04-16 10:30:00,3.39,3.39,3.35,3.39,270400.0,3.39,3.39,3.35,3.39,270400.0
2008-04-16 11:00:00,3.39,3.39,3.37,3.39,190800.0,3.39,3.39,3.37,3.39,190800.0
2008-04-16 11:30:00,3.39,3.39,3.35,3.37,262400.0,3.39,3.39,3.35,3.37,262400.0
2008-04-16 12:00:00,3.37,3.45,3.36,3.37,133200.0,3.37,3.45,3.36,3.37,133200.0
2008-04-16 12:30:00,3.37,3.38,3.36,3.37,106000.0,3.37,3.38,3.36,3.37,106000.0
2008-04-16 13:00:00,3.37,3.38,3.36,3.36,183200.0,3.37,3.38,3.36,3.36,183200.0
2008-04-16 13:30:00,3.36,3.38,3.35,3.37,171600.0,3.36,3.38,3.35,3.37,171600.0
2008-04-16 14:00:00,3.37,3.39,3.37,3.38,292800.0,3.37,3.39,3.37,3.38,292800.0
2008-04-16 14:30:00,3.38,3.39,3.35,3.37,340400.0,3.38,3.39,3.35,3.37,340400.0
2008-04-16 15:00:00,3.37,3.39,3.35,3.37,352400.0,3.37,3.39,3.35,3.37,352400.0
2008-04-16 15:30:00,3.37,3.39,3.36,3.37,287200.0,3.37,3.39,3.36,3.37,287200.0
2008-04-17 09:30:00,3.36,3.38,3.35,3.37,116800.0,3.36,3.38,3.35,3.37,116800.0
2008-04-17 10:00:00,3.37,3.37,3.32,3.33,130800.0,3.37,3.37,3.32,3.33,130800.0
2008-04-17 10:30:00,3.34,3.35,3.32,3.33,125600.0,3.34,3.35,3.32,3.33,125600.0
2008-04-17 11:00:00,3.33,3.38,3.33,3.37,176000.0,3.33,3.38,3.33,3.37,176000.0
2008-04-17 11:30:00,3.36,3.37,3.34,3.35,216400.0,3.36,3.37,3.34,3.35,216400.0
2008-04-17 12:00:00,3.36,3.37,3.35,3.35,241600.0,3.36,3.37,3.35,3.35,241600.0
2008-04-17 12:30:00,3.35,3.36,3.34,3.36,19600.0,3.35,3.36,3.34,3.36,19600.0
2008-04-17 13:00:00,3.36,3.36,3.35,3.35,120000.0,3.36,3.36,3.35,3.35,120000.0
2008-04-17 13:30:00,3.35,3.36,3.35,3.35,129200.0,3.35,3.36,3.35,3.35,129200.0
2008-04-17 14:00:00,3.35,3.36,3.35,3.35,70400.0,3.35,3.36,3.35,3.35,70400.0
2008-04-17 14:30:00,3.35,3.36,3.35,3.35,103200.0,3.35,3.36,3.35,3.35,103200.0
2008-04-17 15:00:00,3.35,3.36,3.35,3.36,164800.0,3.35,3.36,3.35,3.36,164800.0
2008-04-17 15:30:00,3.35,3.37,3.35,3.36,248000.0,3.35,3.37,3.35,3.36,248000.0
2008-04-18 09:30:00,3.43,3.48,3.39,3.4,428000.0,3.43,3.48,3.39,3.4,428000.0
2008-04-18 10:00:00,3.4,3.43,3.38,3.39,233200.0,3.4,3.43,3.38,3.39,233200.0
2008-04-18 10:30:00,3.38,3.46,3.38,3.46,248400.0,3.38,3.46,3.38,3.46,248400.0
2008-04-18 11:00:00,3.46,3.47,3.44,3.46,125600.0,3.46,3.47,3.44,3.46,125600.0
2008-04-18 11:30:00,3.45,3.5,3.45,3.5,103200.0,3.45,3.5,3.45,3.5,103200.0
2008-04-18 12:00:00,3.5,3.5,3.47,3.47,72400.0,3.5,3.5,3.47,3.47,72400.0
2008-04-18 12:30:00,3.47,3.47,3.44,3.45,80400.0,3.47,3.47,3.44,3.45,80400.0
2008-04-18 13:00:00,3.45,3.45,3.43,3.44,37600.0,3.45,3.45,3.43,3.44,37600.0
2008-04-18 13:30:00,3.45,3.48,3.45,3.47,36000.0,3.45,3.48,3.45,3.47,36000.0
2008-04-18 14:00:00,3.47,3.47,3.43,3.44,109200.0,3.47,3.47,3.43,3.44,109200.0
2008-04-18 14:30:00,3.44,3.44,3.43,3.43,51200.0,3.44,3.44,3.43,3.43,51200.0
2008-04-18 15:00:00,3.43,3.44,3.42,3.43,74800.0,3.43,3.44,3.42,3.43,74800.0
2008-04-18 15:30:00,3.43,3.44,3.42,3.43,283600.0,3.43,3.44,3.42,3.43,283600.0
2008-04-21 09:30:00,3.38,3.55,3.38,3.48,295200.0,3.38,3.55,3.38,3.48,295200.0
2008-04-21 10:00:00,3.48,3.52,3.44,3.51,187600.0,3.48,3.52,3.44,3.51,187600.0
2008-04-21 10:30:00,3.51,3.51,3.49,3.49,81200.0,3.51,3.51,3.49,3.49,81200.0
2008-04-21 11:00:00,3.49,3.52,3.49,3.5,136400.0,3.49,3.52,3.49,3.5,136400.0
2008-04-21 11:30:00,3.5,3.53,3.5,3.52,238400.0,3.5,3.53,3.5,3.52,238400.0
2008-04-21 12:00:00,3.52,3.56,3.52,3.55,199600.0,3.52,3.56,3.52,3.55,199600.0
2008-04-21 12:30:00,3.55,3.56,3.53,3.53,200000.0,3.55,3.56,3.53,3.53,200000.0
2008-04-21 13:00:00,3.54,3.54,3.5,3.51,90400.0,3.54,3.54,3.5,3.51,90400.0
2008-04-21 13:30:00,3.5,3.51,3.5,3.5,114400.0,3.5,3.51,3.5,3.5,114400.0
2008-04-21 14:00:00,3.5,3.51,3.48,3.5,155600.0,3.5,3.51,3.48,3.5,155600.0
2008-04-21 14:30:00,3.5,3.5,3.44,3.45,156000.0,3.5,3.5,3.44,3.45,156000.0
2008-04-21 15:00:00,3.45,3.49,3.44,3.45,362000.0,3.45,3.49,3.44,3.45,362000.0
2008-04-21 15:30:00,3.46,3.51,3.45,3.49,357200.0,3.46,3.51,3.45,3.49,357200.0
2008-04-22 09:30:00,3.57,4.17,3.57,4.14,1543200.0,3.57,4.17,3.57,4.14,1543200.0
2008-04-22 10:00:00,4.14,4.14,4.0,4.04,830400.0,4.14,4.14,4.0,4.04,830400.0
2008-04-22 10:30:00,4.04,4.05,4.02,4.03,464400.0,4.04,4.05,4.02,4.03,464400.0
2008-04-22 11:00:00,4.04,4.09,4.01,4.04,352000.0,4.04,4.09,4.01,4.04,352000.0
2008-04-22 11:30:00,4.04,4.04,3.95,3.98,328800.0,4.04,4.04,3.95,3.98,328800.0
2008-04-22 12:00:00,3.98,3.98,3.9,3.96,264400.0,3.98,3.98,3.9,3.96,264400.0
2008-04-22 12:30:00,3.96,3.99,3.95,3.99,151200.0,3.96,3.99,3.95,3.99,151200.0
2008-04-22 13:00:00,4.0,4.03,3.99,4.02,274800.0,4.0,4.03,3.99,4.02,274800.0
2008-04-22 13:30:00,4.03,4.03,4.0,4.01,682400.0,4.03,4.03,4.0,4.01,682400.0
2008-04-22 14:00:00,4.01,4.01,3.95,3.96,186800.0,4.01,4.01,3.95,3.96,186800.0
2008-04-22 14:30:00,3.95,3.95,3.88,3.9,242800.0,3.95,3.95,3.88,3.9,242800.0
2008-04-22 15:00:00,3.9,3.93,3.88,3.9,348000.0,3.9,3.93,3.88,3.9,348000.0
2008-04-22 15:30:00,3.9,3.91,3.84,3.85,1046400.0,3.9,3.91,3.84,3.85,1046400.0
2008-04-23 09:30:00,3.81,3.84,3.76,3.8,293600.0,3.81,3.84,3.76,3.8,293600.0
2008-04-23 10:00:00,3.8,3.91,3.8,3.91,263600.0,3.8,3.91,3.8,3.91,263600.0
2008-04-23 10:30:00,3.92,4.01,3.9,3.98,424400.0,3.92,4.01,3.9,3.98,424400.0
2008-04-23 11:00:00,3.98,3.99,3.96,3.96,148000.0,3.98,3.99,3.96,3.96,148000.0
2008-04-23 11:30:00,3.96,4.0,3.96,3.98,121200.0,3.96,4.0,3.96,3.98,121200.0
2008-04-23 12:00:00,3.98,3.99,3.98,3.98,94400.0,3.98,3.99,3.98,3.98,94400.0
2008-04-23 12:30:00,3.98,3.99,3.97,3.98,102000.0,3.98,3.99,3.97,3.98,102000.0
2008-04-23 13:00:00,3.98,3.98,3.95,3.98,149200.0,3.98,3.98,3.95,3.98,149200.0
2008-04-23 13:30:00,3.98,4.0,3.98,3.99,78800.0,3.98,4.0,3.98,3.99,78800.0
2008-04-23 14:00:00,4.0,4.0,3.99,3.99,156800.0,4.0,4.0,3.99,3.99,156800.0
2008-04-23 14:30:00,4.0,4.0,3.98,3.98,219200.0,4.0,4.0,3.98,3.98,219200.0
2008-04-23 15:00:00,3.98,3.99,3.97,3.98,257600.0,3.98,3.99,3.97,3.98,257600.0
2008-04-23 15:30:00,3.98,3.98,3.98,3.98,336800.0,3.98,3.98,3.98,3.98,336800.0
2008-04-24 09:30:00,3.97,4.0,3.93,3.93,303200.0,3.97,4.0,3.93,3.93,303200.0
2008-04-24 10:00:00,3.93,3.93,3.88,3.89,142000.0,3.93,3.93,3.88,3.89,142000.0
2008-04-24 10:30:00,3.89,3.89,3.86,3.88,168000.0,3.89,3.89,3.86,3.88,168000.0
2008-04-24 11:00:00,3.88,3.9,3.88,3.89,122000.0,3.88,3.9,3.88,3.89,122000.0
2008-04-24 11:30:00,3.89,3.95,3.89,3.95,124800.0,3.89,3.95,3.89,3.95,124800.0
2008-04-24 12:00:00,3.95,3.98,3.95,3.97,100400.0,3.95,3.98,3.95,3.97,100400.0
2008-04-24 12:30:00,3.97,4.0,3.97,3.99,110000.0,3.97,4.0,3.97,3.99,110000.0
2008-04-24 13:00:00,3.99,4.02,3.99,4.0,95200.0,3.99,4.02,3.99,4.0,95200.0
2008-04-24 13:30:00,4.0,4.01,3.99,4.0,49200.0,4.0,4.01,3.99,4.0,49200.0
2008-04-24 14:00:00,4.01,4.04,4.0,4.04,147200.0,4.01,4.04,4.0,4.04,147200.0
2008-04-24 14:30:00,4.04,4.04,4.03,4.04,90800.0,4.04,4.04,4.03,4.04,90800.0
2008-04-24 15:00:00,4.04,4.05,4.03,4.05,140400.0,4.04,4.05,4.03,4.05,140400.0
2008-04-24 15:30:00,4.05,4.05,4.03,4.03,215200.0,4.05,4.05,4.03,4.03,215200.0
2008-04-25 09:30:00,4.03,4.22,4.02,4.21,386800.0,4.03,4.22,4.02,4.21,386800.0
2008-04-25 10:00:00,4.21,4.21,4.14,4.16,179200.0,4.21,4.21,4.14,4.16,179200.0
2008-04-25 10:30:00,4.16,4.2,4.15,4.2,123600.0,4.16,4.2,4.15,4.2,123600.0
2008-04-25 11:00:00,4.2,4.2,4.15,4.16,125600.0,4.2,4.2,4.15,4.16,125600.0
2008-04-25 11:30:00,4.17,4.21,4.16,4.21,119600.0,4.17,4.21,4.16,4.21,119600.0
2008-04-25 12:00:00,4.21,4.27,4.21,4.25,262000.0,4.21,4.27,4.21,4.25,262000.0
2008-04-25 12:30:00,4.25,4.3,4.25,4.29,170800.0,4.25,4.3,4.25,4.29,170800.0
2008-04-25 13:00:00,4.29,4.32,4.28,4.31,188400.0,4.29,4.32,4.28,4.31,188400.0
2008-04-25 13:30:00,4.31,4.36,4.31,4.36,176000.0,4.31,4.36,4.31,4.36,176000.0
2008-04-25 14:00:00,4.36,4.37,4.33,4.33,150400.0,4.36,4.37,4.33,4.33,150400.0
2008-04-25 14:30:00,4.33,4.34,4.3,4.31,191200.0,4.33,4.34,4.3,4.31,191200.0
2008-04-25 15:00:00,4.31,4.33,4.28,4.28,314400.0,4.31,4.33,4.28,4.28,314400.0
2008-04-25 15:30:00,4.28,4.29,4.18,4.21,743200.0,4.28,4.29,4.18,4.21,743200.0
2008-04-28 09:30:00,4.21,4.35,4.21,4.35,418400.0,4.21,4.35,4.21,4.35,418400.0
2008-04-28 10:00:00,4.35,4.39,4.31,4.39,224000.0,4.35,4.39,4.31,4.39,224000.0
2008-04-28 10:30:00,4.39,4.45,4.38,4.4,309600.0,4.39,4.45,4.38,4.4,309600.0
2008-04-28 11:00:00,4.4,4.44,4.4,4.43,243200.0,4.4,4.44,4.4,4.43,243200.0
2008-04-28 11:30:00,4.43,4.44,4.4,4.44,693600.0,4.43,4.44,4.4,4.44,693600.0
2008-04-28 12:00:00,4.44,4.48,4.44,4.44,226800.0,4.44,4.48,4.44,4.44,226800.0
2008-04-28 12:30:00,4.44,4.45,4.44,4.44,71200.0,4.44,4.45,4.44,4.44,71200.0
2008-04-28 13:00:00,4.44,4.44,4.37,4.38,237200.0,4.44,4.44,4.37,4.38,237200.0
2008-04-28 13:30:00,4.38,4.4,4.37,4.38,156000.0,4.38,4.4,4.37,4.38,156000.0
2008-04-28 14:00:00,4.38,4.4,4.38,4.4,86400.0,4.38,4.4,4.38,4.4,86400.0
2008-04-28 14:30:00,4.4,4.41,4.39,4.4,96000.0,4.4,4.41,4.39,4.4,96000.0
2008-04-28 15:00:00,4.4,4.4,4.36,4.36,274000.0,4.4,4.4,4.36,4.36,274000.0
2008-04-28 15:30:00,4.37,4.39,4.35,4.37,277200.0,4.37,4.39,4.35,4.37,277200.0
2008-04-29 09:30:00,4.6,4.73,4.53,4.6,1041600.0,4.6,4.73,4.53,4.6,1041600.0
2008-04-29 10:00:00,4.6,4.63,4.52,4.53,650400.0,4.6,4.63,4.52,4.53,650400.0
2008-04-29 10:30:00,4.52,4.64,4.52,4.63,344400.0,4.52,4.64,4.52,4.63,344400.0
2008-04-29 11:00:00,4.63,4.63,4.53,4.55,391200.0,4.63,4.63,4.53,4.55,391200.0
2008-04-29 11:30:00,4.55,4.56,4.54,4.55,138800.0,4.55,4.56,4.54,4.55,138800.0
2008-04-29 12:00:00,4.55,4.56,4.54,4.56,166400.0,4.55,4.56,4.54,4.56,166400.0
2008-04-29 12:30:00,4.56,4.58,4.54,4.56,160800.0,4.56,4.58,4.54,4.56,160800.0
2008-04-29 13:00:00,4.55,4.58,4.55,4.56,72400.0,4.55,4.58,4.55,4.56,72400.0
2008-04-29 13:30:00,4.57,4.59,4.56,4.56,212800.0,4.57,4.59,4.56,4.56,212800.0
2008-04-29 14:00:00,4.56,4.59,4.56,4.59,345200.0,4.56,4.59,4.56,4.59,345200.0
2008-04-29 14:30:00,4.59,4.61,4.58,4.59,159200.0,4.59,4.61,4.58,4.59,159200.0
2008-04-29 15:00:00,4.59,4.62,4.59,4.6,176000.0,4.59,4.62,4.59,4.6,176000.0
2008-04-29 15:30:00,4.6,4.66,4.6,4.62,466800.0,4.6,4.66,4.6,4.62,466800.0
2008-04-30 09:30:00,4.54,4.61,4.37,4.6,428400.0,4.54,4.61,4.37,4.6,428400.0
2008-04-30 10:00:00,4.6,4.65,4.55,4.63,276000.0,4.6,4.65,4.55,4.63,276000.0
2008-04-30 10:30:00,4.63,4.67,4.59,4.64,302400.0,4.63,4.67,4.59,4.64,302400.0
2008-04-30 11:00:00,4.64,4.65,4.6,4.62,240800.0,4.64,4.65,4.6,4.62,240800.0
2008-04-30 11:30:00,4.62,4.64,4.61,4.62,156400.0,4.62,4.64,4.61,4.62,156400.0
2008-04-30 12:00:00,4.62,4.63,4.62,4.63,106400.0,4.62,4.63,4.62,4.63,106400.0
2008-04-30 12:30:00,4.63,4.63,4.63,4.63,58800.0,4.63,4.63,4.63,4.63,58800.0
2008-04-30 13:00:00,4.63,4.65,4.63,4.65,83600.0,4.63,4.65,4.63,4.65,83600.0
2008-04-30 13:30:00,4.65,4.66,4.6,4.62,140800.0,4.65,4.66,4.6,4.62,140800.0
2008-04-30 14:00:00,4.62,4.65,4.59,4.61,174400.0,4.62,4.65,4.59,4.61,174400.0
2008-04-30 14:30:00,4.6,4.63,4.58,4.58,172000.0,4.6,4.63,4.58,4.58,172000.0
2008-04-30 15:00:00,4.57,4.59,4.55,4.55,227200.0,4.57,4.59,4.55,4.55,227200.0
2008-04-30 15:30:00,4.55,4.59,4.54,4.59,260000.0,4.55,4.59,4.54,4.59,260000.0
2008-05-01 09:30:00,4.61,4.74,4.53,4.63,222800.0,4.61,4.74,4.53,4.63,222800.0
2008-05-01 10:00:00,4.62,4.66,4.61,4.66,120000.0,4.62,4.66,4.61,4.66,120000.0
2008-05-01 10:30:00,4.66,4.66,4.63,4.64,50800.0,4.66,4.66,4.63,4.64,50800.0
2008-05-01 11:00:00,4.63,4.7,4.63,4.64,120000.0,4.63,4.7,4.63,4.64,120000.0
2008-05-01 11:30:00,4.63,4.66,4.63,4.64,90000.0,4.63,4.66,4.63,4.64,90000.0
2008-05-01 12:00:00,4.64,4.66,4.63,4.66,83600.0,4.64,4.66,4.63,4.66,83600.0
2008-05-01 12:30:00,4.66,4.72,4.66,4.72,107600.0,4.66,4.72,4.66,4.72,107600.0
2008-05-01 13:00:00,4.71,4.73,4.71,4.71,77200.0,4.71,4.73,4.71,4.71,77200.0
2008-05-01 13:30:00,4.7,4.7,4.68,4.69,86400.0,4.7,4.7,4.68,4.69,86400.0
2008-05-01 14:00:00,4.69,4.71,4.68,4.7,90800.0,4.69,4.71,4.68,4.7,90800.0
2008-05-01 14:30:00,4.7,4.7,4.68,4.69,104000.0,4.7,4.7,4.68,4.69,104000.0
2008-05-01 15:00:00,4.69,4.69,4.66,4.67,137200.0,4.69,4.69,4.66,4.67,137200.0
2008-05-01 15:30:00,4.67,4.7,4.63,4.67,334800.0,4.67,4.7,4.63,4.67,334800.0
2008-05-02 09:30:00,4.71,4.71,4.58,4.58,192400.0,4.71,4.71,4.58,4.58,192400.0
2008-05-02 10:00:00,4.59,4.6,4.53,4.53,200400.0,4.59,4.6,4.53,4.53,200400.0
2008-05-02 10:30:00,4.53,4.55,4.53,4.53,194400.0,4.53,4.55,4.53,4.53,194400.0
2008-05-02 11:00:00,4.54,4.55,4.53,4.53,137200.0,4.54,4.55,4.53,4.53,137200.0
2008-05-02 11:30:00,4.53,4.53,4.5,4.51,120000.0,4.53,4.53,4.5,4.51,120000.0
2008-05-02 12:00:00,4.51,4.52,4.49,4.49,147600.0,4.51,4.52,4.49,4.49,147600.0
2008-05-02 12:30:00,4.49,4.49,4.46,4.49,119600.0,4.49,4.49,4.46,4.49,119600.0
2008-05-02 13:00:00,4.49,4.51,4.48,4.5,90400.0,4.49,4.51,4.48,4.5,90400.0
2008-05-02 13:30:00,4.5,4.52,4.5,4.52,112400.0,4.5,4.52,4.5,4.52,112400.0
2008-05-02 14:00:00,4.52,4.54,4.5,4.51,115200.0,4.52,4.54,4.5,4.51,115200.0
2008-05-02 14:30:00,4.51,4.53,4.51,4.51,147600.0,4.51,4.53,4.51,4.51,147600.0
2008-05-02 15:00:00,4.51,4.54,4.5,4.53,192800.0,4.51,4.54,4.5,4.53,192800.0
2008-05-02 15:30:00,4.53,4.56,4.51,4.55,310800.0,4.53,4.56,4.51,4.55,310800.0
2008-05-05 09:30:00,4.53,4.64,4.53,4.6,237600.0,4.53,4.64,4.53,4.6,237600.0
2008-05-05 10:00:00,4.61,4.63,4.58,4.6,120000.0,4.61,4.63,4.58,4.6,120000.0
2008-05-05 10:30:00,4.6,4.6,4.58,4.59,96000.0,4.6,4.6,4.58,4.59,96000.0
2008-05-05 11:00:00,4.59,4.59,4.57,4.58,68400.0,4.59,4.59,4.57,4.58,68400.0
2008-05-05 11:30:00,4.58,4.59,4.57,4.58,56800.0,4.58,4.59,4.57,4.58,56800.0
2008-05-05 12:00:00,4.58,4.58,4.57,4.57,61600.0,4.58,4.58,4.57,4.57,61600.0
2008-05-05 12:30:00,4.58,4.6,4.57,4.58,152000.0,4.58,4.6,4.57,4.58,152000.0
2008-05-05 13:00:00,4.58,4.58,4.57,4.57,47600.0,4.58,4.58,4.57,4.57,47600.0
2008-05-05 13:30:00,4.57,4.58,4.56,4.56,102400.0,4.57,4.58,4.56,4.56,102400.0
2008-05-05 14:00:00,4.56,4.57,4.56,4.56,97600.0,4.56,4.57,4.56,4.56,97600.0
2008-05-05 14:30:00,4.56,4.57,4.56,4.57,59200.0,4.56,4.57,4.56,4.57,59200.0
2008-05-05 15:00:00,4.57,4.57,4.55,4.56,125600.0,4.57,4.57,4.55,4.56,125600.0
2008-05-05 15:30:00,4.56,4.59,4.56,4.57,134000.0,4.56,4.59,4.56,4.57,134000.0
2008-05-06 09:30:00,4.59,4.65,4.58,4.65,140000.0,4.59,4.65,4.58,4.65,140000.0
2008-05-06 10:00:00,4.65,4.65,4.62,4.62,123200.0,4.65,4.65,4.62,4.62,123200.0
2008-05-06 10:30:00,4.62,4.62,4.61,4.62,104800.0,4.62,4.62,4.61,4.62,104800.0
2008-05-06 11:00:00,4.62,4.62,4.56,4.56,106400.0,4.62,4.62,4.56,4.56,106400.0
2008-05-06 11:30:00,4.56,4.56,4.54,4.54,45200.0,4.56,4.56,4.54,4.54,45200.0
2008-05-06 12:00:00,4.54,4.65,4.54,4.65,442000.0,4.54,4.65,4.54,4.65,442000.0
2008-05-06 12:30:00,4.64,4.69,4.64,4.69,51200.0,4.64,4.69,4.64,4.69,51200.0
2008-05-06 13:00:00,4.69,4.69,4.67,4.68,41600.0,4.69,4.69,4.67,4.68,41600.0
2008-05-06 13:30:00,4.68,4.68,4.64,4.65,29200.0,4.68,4.68,4.64,4.65,29200.0
2008-05-06 14:00:00,4.65,4.65,4.63,4.63,114400.0,4.65,4.65,4.63,4.63,114400.0
2008-05-06 14:30:00,4.63,4.67,4.63,4.66,122400.0,4.63,4.67,4.63,4.66,122400.0
2008-05-06 15:00:00,4.67,4.69,4.66,4.67,83200.0,4.67,4.69,4.66,4.67,83200.0
2008-05-06 15:30:00,4.67,4.67,4.63,4.63,153600.0,4.67,4.67,4.63,4.63,153600.0
2008-05-07 09:30:00,4.62,4.75,4.62,4.74,195600.0,4.62,4.75,4.62,4.74,195600.0
2008-05-07 10:00:00,4.75,4.76,4.74,4.75,96000.0,4.75,4.76,4.74,4.75,96000.0
2008-05-07 10:30:00,4.75,4.82,4.75,4.81,168400.0,4.75,4.82,4.75,4.81,168400.0
2008-05-07 11:00:00,4.81,4.83,4.79,4.79,274000.0,4.81,4.83,4.79,4.79,274000.0
2008-05-07 11:30:00,4.79,4.82,4.77,4.82,201200.0,4.79,4.82,4.77,4.82,201200.0
2008-05-07 12:00:00,4.82,4.84,4.81,4.83,187200.0,4.82,4.84,4.81,4.83,187200.0
2008-05-07 12:30:00,4.83,4.83,4.81,4.82,345600.0,4.83,4.83,4.81,4.82,345600.0
2008-05-07 13:00:00,4.82,4.82,4.75,4.81,440400.0,4.82,4.82,4.75,4.81,440400.0
2008-05-07 13:30:00,4.81,4.82,4.79,4.81,278000.0,4.81,4.82,4.79,4.81,278000.0
2008-05-07 14:00:00,4.81,4.82,4.78,4.8,246400.0,4.81,4.82,4.78,4.8,246400.0
2008-05-07 14:30:00,4.8,4.8,4.76,4.79,215600.0,4.8,4.8,4.76,4.79,215600.0
2008-05-07 15:00:00,4.79,4.81,4.75,4.78,274800.0,4.79,4.81,4.75,4.78,274800.0
2008-05-07 15:30:00,4.78,4.8,4.75,4.78,331200.0,4.78,4.8,4.75,4.78,331200.0
2008-05-08 09:30:00,4.75,4.81,4.72,4.8,215600.0,4.75,4.81,4.72,4.8,215600.0
2008-05-08 10:00:00,4.8,4.81,4.74,4.76,147600.0,4.8,4.81,4.74,4.76,147600.0
2008-05-08 10:30:00,4.76,4.79,4.73,4.78,157600.0,4.76,4.79,4.73,4.78,157600.0
2008-05-08 11:00:00,4.78,4.81,4.76,4.81,63600.0,4.78,4.81,4.76,4.81,63600.0
2008-05-08 11:30:00,4.81,4.81,4.78,4.79,72800.0,4.81,4.81,4.78,4.79,72800.0
2008-05-08 12:00:00,4.79,4.8,4.77,4.77,114400.0,4.79,4.8,4.77,4.77,114400.0
2008-05-08 12:30:00,4.77,4.8,4.77,4.79,101600.0,4.77,4.8,4.77,4.79,101600.0
2008-05-08 13:00:00,4.79,4.8,4.78,4.8,34400.0,4.79,4.8,4.78,4.8,34400.0
2008-05-08 13:30:00,4.8,4.8,4.78,4.79,36800.0,4.8,4.8,4.78,4.79,36800.0
2008-05-08 14:00:00,4.79,4.8,4.76,4.78,160000.0,4.79,4.8,4.76,4.78,160000.0
2008-05-08 14:30:00,4.78,4.8,4.77,4.79,214000.0,4.78,4.8,4.77,4.79,214000.0
2008-05-08 15:00:00,4.79,4.79,4.78,4.79,221600.0,4.79,4.79,4.78,4.79,221600.0
2008-05-08 15:30:00,4.79,4.8,4.76,4.79,187600.0,4.79,4.8,4.76,4.79,187600.0
2008-05-09 09:30:00,4.69,4.83,4.69,4.81,346400.0,4.69,4.83,4.69,4.81,346400.0
2008-05-09 10:00:00,4.81,4.85,4.8,4.84,97600.0,4.81,4.85,4.8,4.84,97600.0
2008-05-09 10:30:00,4.83,4.85,4.79,4.84,70000.0,4.83,4.85,4.79,4.84,70000.0
2008-05-09 11:00:00,4.84,4.84,4.78,4.81,131600.0,4.84,4.84,4.78,4.81,131600.0
2008-05-09 11:30:00,4.81,4.82,4.79,4.79,72000.0,4.81,4.82,4.79,4.79,72000.0
2008-05-09 12:00:00,4.79,4.79,4.76,4.77,120000.0,4.79,4.79,4.76,4.77,120000.0
2008-05-09 12:30:00,4.77,4.78,4.76,4.78,97600.0,4.77,4.78,4.76,4.78,97600.0
2008-05-09 13:00:00,4.78,4.8,4.78,4.79,36000.0,4.78,4.8,4.78,4.79,36000.0
2008-05-09 13:30:00,4.79,4.8,4.78,4.79,46000.0,4.79,4.8,4.78,4.79,46000.0
2008-05-09 14:00:00,4.79,4.81,4.77,4.78,43200.0,4.79,4.81,4.77,4.78,43200.0
2008-05-09 14:30:00,4.78,4.79,4.76,4.78,70400.0,4.78,4.79,4.76,4.78,70400.0
2008-05-09 15:00:00,4.78,4.8,4.77,4.79,94000.0,4.78,4.8,4.77,4.79,94000.0
2008-05-09 15:30:00,4.8,4.81,4.79,4.8,135600.0,4.8,4.81,4.79,4.8,135600.0
2008-05-12 09:30:00,4.78,4.85,4.73,4.81,180800.0,4.78,4.85,4.73,4.81,180800.0
2008-05-12 10:00:00,4.81,4.82,4.79,4.81,174000.0,4.81,4.82,4.79,4.81,174000.0
2008-05-12 10:30:00,4.81,4.88,4.81,4.87,118400.0,4.81,4.88,4.81,4.87,118400.0
2008-05-12 11:00:00,4.87,4.87,4.8,4.81,108000.0,4.87,4.87,4.8,4.81,108000.0
2008-05-12 11:30:00,4.8,4.84,4.8,4.83,65600.0,4.8,4.84,4.8,4.83,65600.0
2008-05-12 12:00:00,4.83,4.84,4.8,4.81,63200.0,4.83,4.84,4.8,4.81,63200.0
2008-05-12 12:30:00,4.8,4.81,4.8,4.81,52400.0,4.8,4.81,4.8,4.81,52400.0
2008-05-12 13:00:00,4.81,4.81,4.79,4.79,56400.0,4.81,4.81,4.79,4.79,56400.0
2008-05-12 13:30:00,4.79,4.79,4.78,4.79,86400.0,4.79,4.79,4.78,4.79,86400.0
2008-05-12 14:00:00,4.79,4.81,4.78,4.8,117600.0,4.79,4.81,4.78,4.8,117600.0
2008-05-12 14:30:00,4.8,4.82,4.8,4.81,92400.0,4.8,4.82,4.8,4.81,92400.0
2008-05-12 15:00:00,4.81,4.83,4.8,4.82,93600.0,4.81,4.83,4.8,4.82,93600.0
2008-05-12 15:30:00,4.82,4.82,4.81,4.81,136800.0,4.82,4.82,4.81,4.81,136800.0
2008-05-13 09:30:00,4.83,4.83,4.75,4.77,78400.0,4.83,4.83,4.75,4.77,78400.0
2008-05-13 10:00:00,4.77,4.85,4.74,4.81,116000.0,4.77,4.85,4.74,4.81,116000.0
2008-05-13 10:30:00,4.8,4.8,4.75,4.75,106400.0,4.8,4.8,4.75,4.75,106400.0
2008-05-13 11:00:00,4.75,4.76,4.75,4.75,402800.0,4.75,4.76,4.75,4.75,402800.0
2008-05-13 11:30:00,4.75,4.77,4.74,4.76,96400.0,4.75,4.77,4.74,4.76,96400.0
2008-05-13 12:00:00,4.76,4.76,4.73,4.74,36800.0,4.76,4.76,4.73,4.74,36800.0
2008-05-13 12:30:00,4.73,4.76,4.72,4.75,63200.0,4.73,4.76,4.72,4.75,63200.0
2008-05-13 13:00:00,4.75,4.75,4.72,4.73,49600.0,4.75,4.75,4.72,4.73,49600.0
2008-05-13 13:30:00,4.73,4.74,4.73,4.74,136000.0,4.73,4.74,4.73,4.74,136000.0
2008-05-13 14:00:00,4.74,4.75,4.72,4.73,85600.0,4.74,4.75,4.72,4.73,85600.0
2008-05-13 14:30:00,4.73,4.75,4.71,4.75,71600.0,4.73,4.75,4.71,4.75,71600.0
2008-05-13 15:00:00,4.75,4.78,4.74,4.75,107600.0,4.75,4.78,4.74,4.75,107600.0
2008-05-13 15:30:00,4.75,4.77,4.75,4.76,104400.0,4.75,4.77,4.75,4.76,104400.0
2008-05-14 09:30:00,4.77,4.88,4.76,4.88,189200.0,4.77,4.88,4.76,4.88,189200.0
2008-05-14 10:00:00,4.88,4.91,4.87,4.9,98400.0,4.88,4.91,4.87,4.9,98400.0
2008-05-14 10:30:00,4.91,4.91,4.88,4.89,26400.0,4.91,4.91,4.88,4.89,26400.0
2008-05-14 11:00:00,4.88,4.89,4.83,4.84,54000.0,4.88,4.89,4.83,4.84,54000.0
2008-05-14 11:30:00,4.84,4.89,4.84,4.88,34400.0,4.84,4.89,4.84,4.88,34400.0
2008-05-14 12:00:00,4.88,4.9,4.85,4.87,190000.0,4.88,4.9,4.85,4.87,190000.0
2008-05-14 12:30:00,4.86,4.89,4.86,4.88,55200.0,4.86,4.89,4.86,4.88,55200.0
2008-05-14 13:00:00,4.88,4.88,4.85,4.86,30400.0,4.88,4.88,4.85,4.86,30400.0
2008-05-14 13:30:00,4.86,4.88,4.86,4.87,34800.0,4.86,4.88,4.86,4.87,34800.0
2008-05-14 14:00:00,4.88,4.88,4.86,4.87,45600.0,4.88,4.88,4.86,4.87,45600.0
2008-05-14 14:30:00,4.87,4.88,4.86,4.88,95600.0,4.87,4.88,4.86,4.88,95600.0
2008-05-14 15:00:00,4.88,4.88,4.86,4.87,206000.0,4.88,4.88,4.86,4.87,206000.0
2008-05-14 15:30:00,4.88,4.88,4.85,4.87,260800.0,4.88,4.88,4.85,4.87,260800.0
2008-05-15 09:30:00,4.84,4.9,4.81,4.89,186400.0,4.84,4.9,4.81,4.89,186400.0
2008-05-15 10:00:00,4.88,4.89,4.84,4.84,213600.0,4.88,4.89,4.84,4.84,213600.0
2008-05-15 10:30:00,4.84,4.84,4.82,4.83,53200.0,4.84,4.84,4.82,4.83,53200.0
2008-05-15 11:00:00,4.83,4.83,4.79,4.81,102000.0,4.83,4.83,4.79,4.81,102000.0
2008-05-15 11:30:00,4.8,4.82,4.8,4.81,60000.0,4.8,4.82,4.8,4.81,60000.0
2008-05-15 12:00:00,4.8,4.81,4.79,4.81,36400.0,4.8,4.81,4.79,4.81,36400.0
2008-05-15 12:30:00,4.8,4.83,4.8,4.83,20800.0,4.8,4.83,4.8,4.83,20800.0
2008-05-15 13:00:00,4.82,4.84,4.81,4.81,30000.0,4.82,4.84,4.81,4.81,30000.0
2008-05-15 13:30:00,4.82,4.84,4.82,4.83,25600.0,4.82,4.84,4.82,4.83,25600.0
2008-05-15 14:00:00,4.82,4.83,4.82,4.82,38800.0,4.82,4.83,4.82,4.82,38800.0
2008-05-15 14:30:00,4.83,4.83,4.8,4.8,79200.0,4.83,4.83,4.8,4.8,79200.0
2008-05-15 15:00:00,4.8,4.82,4.8,4.81,142800.0,4.8,4.82,4.8,4.81,142800.0
2008-05-15 15:30:00,4.81,4.84,4.81,4.83,136800.0,4.81,4.84,4.81,4.83,136800.0
2008-05-16 09:30:00,4.85,4.87,4.79,4.79,227200.0,4.85,4.87,4.79,4.79,227200.0
2008-05-16 10:00:00,4.79,4.79,4.73,4.75,125200.0,4.79,4.79,4.73,4.75,125200.0
2008-05-16 10:30:00,4.76,4.78,4.71,4.72,88400.0,4.76,4.78,4.71,4.72,88400.0
2008-05-16 11:00:00,4.71,4.75,4.7,4.75,90000.0,4.71,4.75,4.7,4.75,90000.0
2008-05-16 11:30:00,4.74,4.75,4.72,4.74,35600.0,4.74,4.75,4.72,4.74,35600.0
2008-05-16 12:00:00,4.74,4.77,4.73,4.77,38000.0,4.74,4.77,4.73,4.77,38000.0
2008-05-16 12:30:00,4.77,4.77,4.75,4.77,20400.0,4.77,4.77,4.75,4.77,20400.0
2008-05-16 13:00:00,4.77,4.78,4.77,4.78,42800.0,4.77,4.78,4.77,4.78,42800.0
2008-05-16 13:30:00,4.78,4.78,4.77,4.78,72800.0,4.78,4.78,4.77,4.78,72800.0
2008-05-16 14:00:00,4.78,4.79,4.78,4.78,57200.0,4.78,4.79,4.78,4.78,57200.0
2008-05-16 14:30:00,4.79,4.79,4.78,4.79,54800.0,4.79,4.79,4.78,4.79,54800.0
2008-05-16 15:00:00,4.79,4.82,4.78,4.81,104800.0,4.79,4.82,4.78,4.81,104800.0
2008-05-16 15:30:00,4.81,4.82,4.79,4.8,159200.0,4.81,4.82,4.79,4.8,159200.0
2008-05-19 09:30:00,4.81,4.88,4.8,4.83,96800.0,4.81,4.88,4.8,4.83,96800.0
2008-05-19 10:00:00,4.83,4.87,4.79,4.82,140400.0,4.83,4.87,4.79,4.82,140400.0
2008-05-19 10:30:00,4.83,4.84,4.8,4.81,57600.0,4.83,4.84,4.8,4.81,57600.0
2008-05-19 11:00:00,4.81,4.83,4.79,4.83,35200.0,4.81,4.83,4.79,4.83,35200.0
2008-05-19 11:30:00,4.83,4.84,4.81,4.82,47600.0,4.83,4.84,4.81,4.82,47600.0
2008-05-19 12:00:00,4.82,4.85,4.82,4.84,72800.0,4.82,4.85,4.82,4.84,72800.0
2008-05-19 12:30:00,4.84,4.85,4.83,4.84,40800.0,4.84,4.85,4.83,4.84,40800.0
2008-05-19 13:00:00,4.84,4.85,4.83,4.85,45600.0,4.84,4.85,4.83,4.85,45600.0
2008-05-19 13:30:00,4.84,4.87,4.84,4.84,36000.0,4.84,4.87,4.84,4.84,36000.0
2008-05-19 14:00:00,4.84,4.84,4.81,4.81,50800.0,4.84,4.84,4.81,4.81,50800.0
2008-05-19 14:30:00,4.82,4.83,4.81,4.82,43200.0,4.82,4.83,4.81,4.82,43200.0
2008-05-19 15:00:00,4.82,4.83,4.81,4.81,70800.0,4.82,4.83,4.81,4.81,70800.0
2008-05-19 15:30:00,4.81,4.82,4.8,4.81,211600.0,4.81,4.82,4.8,4.81,211600.0
2008-05-20 09:30:00,4.79,4.83,4.74,4.76,100800.0,4.79,4.83,4.74,4.76,100800.0
2008-05-20 10:00:00,4.75,4.85,4.74,4.84,86400.0,4.75,4.85,4.74,4.84,86400.0
2008-05-20 10:30:00,4.84,4.85,4.81,4.81,49200.0,4.84,4.85,4.81,4.81,49200.0
2008-05-20 11:00:00,4.81,4.81,4.79,4.8,56000.0,4.81,4.81,4.79,4.8,56000.0
2008-05-20 11:30:00,4.8,4.81,4.78,4.79,60400.0,4.8,4.81,4.78,4.79,60400.0
2008-05-20 12:00:00,4.78,4.79,4.78,4.79,72800.0,4.78,4.79,4.78,4.79,72800.0
2008-05-20 12:30:00,4.79,4.79,4.77,4.78,39200.0,4.79,4.79,4.77,4.78,39200.0
2008-05-20 13:00:00,4.78,4.8,4.77,4.79,29200.0,4.78,4.8,4.77,4.79,29200.0
2008-05-20 13:30:00,4.78,4.79,4.78,4.78,98800.0,4.78,4.79,4.78,4.78,98800.0
2008-05-20 14:00:00,4.78,4.8,4.75,4.76,94800.0,4.78,4.8,4.75,4.76,94800.0
2008-05-20 14:30:00,4.77,4.78,4.76,4.77,29600.0,4.77,4.78,4.76,4.77,29600.0
2008-05-20 15:00:00,4.77,4.8,4.77,4.8,123200.0,4.77,4.8,4.77,4.8,123200.0
2008-05-20 15:30:00,4.8,4.8,4.79,4.8,100400.0,4.8,4.8,4.79,4.8,100400.0
2008-05-21 09:30:00,4.84,4.93,4.8,4.93,284400.0,4.84,4.93,4.8,4.93,284400.0
2008-05-21 10:00:00,4.93,5.04,4.93,5.03,516800.0,4.93,5.04,4.93,5.03,516800.0
2008-05-21 10:30:00,5.03,5.13,5.0,5.1,442000.0,5.03,5.13,5.0,5.1,442000.0
2008-05-21 11:00:00,5.1,5.14,5.08,5.14,142400.0,5.1,5.14,5.08,5.14,142400.0
2008-05-21 11:30:00,5.13,5.18,5.12,5.15,149200.0,5.13,5.18,5.12,5.15,149200.0
2008-05-21 12:00:00,5.14,5.15,5.11,5.14,123600.0,5.14,5.15,5.11,5.14,123600.0
2008-05-21 12:30:00,5.14,5.14,5.11,5.13,88000.0,5.14,5.14,5.11,5.13,88000.0
2008-05-21 13:00:00,5.14,5.14,5.06,5.06,132800.0,5.14,5.14,5.06,5.06,132800.0
2008-05-21 13:30:00,5.06,5.1,5.05,5.05,109200.0,5.06,5.1,5.05,5.05,109200.0
2008-05-21 14:00:00,5.06,5.07,4.98,5.0,186800.0,5.06,5.07,4.98,5.0,186800.0
2008-05-21 14:30:00,5.0,5.05,4.99,5.04,196400.0,5.0,5.05,4.99,5.04,196400.0
2008-05-21 15:00:00,5.05,5.11,5.05,5.09,140800.0,5.05,5.11,5.05,5.09,140800.0
2008-05-21 15:30:00,5.09,5.12,5.08,5.09,204400.0,5.09,5.12,5.08,5.09,204400.0
2008-05-22 09:30:00,5.1,5.12,4.96,4.97,145200.0,5.1,5.12,4.96,4.97,145200.0
2008-05-22 10:00:00,4.97,5.0,4.9,4.93,126000.0,4.97,5.0,4.9,4.93,126000.0
2008-05-22 10:30:00,4.93,4.99,4.92,4.93,68000.0,4.93,4.99,4.92,4.93,68000.0
2008-05-22 11:00:00,4.92,4.94,4.9,4.92,133200.0,4.92,4.94,4.9,4.92,133200.0
2008-05-22 11:30:00,4.93,4.95,4.91,4.94,74400.0,4.93,4.95,4.91,4.94,74400.0
2008-05-22 12:00:00,4.94,5.03,4.94,5.03,59200.0,4.94,5.03,4.94,5.03,59200.0
2008-05-22 12:30:00,5.01,5.1,5.01,5.1,74000.0,5.01,5.1,5.01,5.1,74000.0
2008-05-22 13:00:00,5.1,5.1,5.04,5.04,45600.0,5.1,5.1,5.04,5.04,45600.0
2008-05-22 13:30:00,5.04,5.09,5.04,5.08,44400.0,5.04,5.09,5.04,5.08,44400.0
2008-05-22 14:00:00,5.07,5.09,5.04,5.05,38000.0,5.07,5.09,5.04,5.05,38000.0
2008-05-22 14:30:00,5.04,5.05,5.03,5.04,66000.0,5.04,5.05,5.03,5.04,66000.0
2008-05-22 15:00:00,5.05,5.07,5.02,5.02,75600.0,5.05,5.07,5.02,5.02,75600.0
2008-05-22 15:30:00,5.02,5.06,5.0,5.05,129200.0,5.02,5.06,5.0,5.05,129200.0
2008-05-23 09:30:00,5.02,5.03,4.9,4.92,91600.0,5.02,5.03,4.9,4.92,91600.0
2008-05-23 10:00:00,4.94,5.0,4.94,4.99,60800.0,4.94,5.0,4.94,4.99,60800.0
2008-05-23 10:30:00,4.99,4.99,4.88,4.9,86000.0,4.99,4.99,4.88,4.9,86000.0
2008-05-23 11:00:00,4.91,4.95,4.9,4.95,38800.0,4.91,4.95,4.9,4.95,38800.0
2008-05-23 11:30:00,4.94,4.96,4.92,4.95,83600.0,4.94,4.96,4.92,4.95,83600.0
2008-05-23 12:00:00,4.93,4.95,4.91,4.93,51200.0,4.93,4.95,4.91,4.93,51200.0
2008-05-23 12:30:00,4.93,4.93,4.87,4.87,127600.0,4.93,4.93,4.87,4.87,127600.0
2008-05-23 13:00:00,4.87,4.91,4.87,4.91,24400.0,4.87,4.91,4.87,4.91,24400.0
2008-05-23 13:30:00,4.91,4.92,4.87,4.87,40800.0,4.91,4.92,4.87,4.87,40800.0
2008-05-23 14:00:00,4.87,4.9,4.87,4.9,34000.0,4.87,4.9,4.87,4.9,34000.0
2008-05-23 14:30:00,4.9,4.94,4.9,4.93,19200.0,4.9,4.94,4.9,4.93,19200.0
2008-05-23 15:00:00,4.94,4.96,4.93,4.95,74000.0,4.94,4.96,4.93,4.95,74000.0
2008-05-23 15:30:00,4.95,4.96,4.93,4.96,120000.0,4.95,4.96,4.93,4.96,120000.0
2008-05-27 09:30:00,4.95,5.05,4.95,5.05,115600.0,4.95,5.05,4.95,5.05,115600.0
2008-05-27 10:00:00,5.05,5.18,5.05,5.14,140000.0,5.05,5.18,5.05,5.14,140000.0
2008-05-27 10:30:00,5.15,5.15,5.06,5.06,41600.0,5.15,5.15,5.06,5.06,41600.0
2008-05-27 11:00:00,5.06,5.11,5.04,5.04,28400.0,5.06,5.11,5.04,5.04,28400.0
2008-05-27 11:30:00,5.04,5.05,5.03,5.04,73200.0,5.04,5.05,5.03,5.04,73200.0
2008-05-27 12:00:00,5.05,5.06,5.04,5.06,17600.0,5.05,5.06,5.04,5.06,17600.0
2008-05-27 12:30:00,5.06,5.11,5.06,5.09,38400.0,5.06,5.11,5.06,5.09,38400.0
2008-05-27 13:00:00,5.09,5.09,5.04,5.05,29200.0,5.09,5.09,5.04,5.05,29200.0
2008-05-27 13:30:00,5.05,5.08,5.05,5.08,26000.0,5.05,5.08,5.05,5.08,26000.0
2008-05-27 14:00:00,5.09,5.1,5.08,5.09,48000.0,5.09,5.1,5.08,5.09,48000.0
2008-05-27 14:30:00,5.1,5.11,5.09,5.1,54400.0,5.1,5.11,5.09,5.1,54400.0
2008-05-27 15:00:00,5.09,5.1,5.07,5.08,71600.0,5.09,5.1,5.07,5.08,71600.0
2008-05-27 15:30:00,5.09,5.12,5.08,5.11,75600.0,5.09,5.12,5.08,5.11,75600.0
2008-05-28 09:30:00,5.14,5.16,5.08,5.08,57600.0,5.14,5.16,5.08,5.08,57600.0
2008-05-28 10:00:00,5.08,5.08,5.01,5.01,72400.0,5.08,5.08,5.01,5.01,72400.0
2008-05-28 10:30:00,5.01,5.11,5.01,5.11,62800.0,5.01,5.11,5.01,5.11,62800.0
2008-05-28 11:00:00,5.1,5.11,5.02,5.02,47200.0,5.1,5.11,5.02,5.02,47200.0
2008-05-28 11:30:00,5.02,5.1,5.02,5.1,37600.0,5.02,5.1,5.02,5.1,37600.0
2008-05-28 12:00:00,5.1,5.1,5.04,5.09,34800.0,5.1,5.1,5.04,5.09,34800.0
2008-05-28 12:30:00,5.09,5.1,5.08,5.09,21200.0,5.09,5.1,5.08,5.09,21200.0
2008-05-28 13:00:00,5.09,5.14,5.08,5.13,39200.0,5.09,5.14,5.08,5.13,39200.0
2008-05-28 13:30:00,5.12,5.13,5.08,5.08,31600.0,5.12,5.13,5.08,5.08,31600.0
2008-05-28 14:00:00,5.08,5.12,5.07,5.1,29600.0,5.08,5.12,5.07,5.1,29600.0
2008-05-28 14:30:00,5.09,5.1,5.08,5.1,36000.0,5.09,5.1,5.08,5.1,36000.0
2008-05-28 15:00:00,5.11,5.14,5.1,5.14,53200.0,5.11,5.14,5.1,5.14,53200.0
2008-05-28 15:30:00,5.15,5.15,5.13,5.13,98000.0,5.15,5.15,5.13,5.13,98000.0
2008-05-29 09:30:00,5.12,5.21,5.11,5.18,77600.0,5.12,5.21,5.11,5.18,77600.0
2008-05-29 10:00:00,5.18,5.24,5.16,5.22,45200.0,5.18,5.24,5.16,5.22,45200.0
2008-05-29 10:30:00,5.22,5.23,5.17,5.21,41200.0,5.22,5.23,5.17,5.21,41200.0
2008-05-29 11:00:00,5.21,5.21,5.18,5.21,27200.0,5.21,5.21,5.18,5.21,27200.0
2008-05-29 11:30:00,5.21,5.24,5.21,5.24,50400.0,5.21,5.24,5.21,5.24,50400.0
2008-05-29 12:00:00,5.24,5.24,5.23,5.24,22000.0,5.24,5.24,5.23,5.24,22000.0
2008-05-29 12:30:00,5.23,5.25,5.23,5.25,103200.0,5.23,5.25,5.23,5.25,103200.0
2008-05-29 13:00:00,5.25,5.26,5.24,5.26,45600.0,5.25,5.26,5.24,5.26,45600.0
2008-05-29 13:30:00,5.26,5.28,5.26,5.26,31200.0,5.26,5.28,5.26,5.26,31200.0
2008-05-29 14:00:00,5.26,5.27,5.24,5.24,74800.0,5.26,5.27,5.24,5.24,74800.0
2008-05-29 14:30:00,5.24,5.24,5.21,5.21,51200.0,5.24,5.24,5.21,5.21,51200.0
2008-05-29 15:00:00,5.21,5.21,5.15,5.15,105200.0,5.21,5.21,5.15,5.15,105200.0
2008-05-29 15:30:00,5.15,5.16,5.11,5.11,313600.0,5.15,5.16,5.11,5.11,313600.0
2008-05-30 09:30:00,5.12,5.12,5.04,5.09,97200.0,5.12,5.12,5.04,5.09,97200.0
2008-05-30 10:00:00,5.08,5.12,5.08,5.1,76800.0,5.08,5.12,5.08,5.1,76800.0
2008-05-30 10:30:00,5.1,5.15,5.09,5.15,105600.0,5.1,5.15,5.09,5.15,105600.0
2008-05-30 11:00:00,5.15,5.19,5.15,5.18,96400.0,5.15,5.19,5.15,5.18,96400.0
2008-05-30 11:30:00,5.18,5.19,5.16,5.18,35600.0,5.18,5.19,5.16,5.18,35600.0
2008-05-30 12:00:00,5.18,5.21,5.18,5.2,37600.0,5.18,5.21,5.18,5.2,37600.0
2008-05-30 12:30:00,5.2,5.23,5.19,5.23,65200.0,5.2,5.23,5.19,5.23,65200.0
2008-05-30 13:00:00,5.23,5.23,5.21,5.22,88000.0,5.23,5.23,5.21,5.22,88000.0
2008-05-30 13:30:00,5.22,5.23,5.21,5.23,34800.0,5.22,5.23,5.21,5.23,34800.0
2008-05-30 14:00:00,5.22,5.24,5.22,5.24,35200.0,5.22,5.24,5.22,5.24,35200.0
2008-05-30 14:30:00,5.24,5.27,5.24,5.26,61200.0,5.24,5.27,5.24,5.26,61200.0
2008-05-30 15:00:00,5.26,5.29,5.24,5.29,86800.0,5.26,5.29,5.24,5.29,86800.0
2008-05-30 15:30:00,5.29,5.29,5.25,5.27,240400.0,5.29,5.29,5.25,5.27,240400.0
2008-06-02 09:30:00,5.28,5.3,5.15,5.16,157600.0,5.28,5.3,5.15,5.16,157600.0
2008-06-02 10:00:00,5.16,5.17,5.09,5.11,97200.0,5.16,5.17,5.09,5.11,97200.0
2008-06-02 10:30:00,5.11,5.12,5.04,5.04,137200.0,5.11,5.12,5.04,5.04,137200.0
2008-06-02 11:00:00,5.04,5.05,4.97,4.97,233200.0,5.04,5.05,4.97,4.97,233200.0
2008-06-02 11:30:00,4.97,4.98,4.92,4.94,192400.0,4.97,4.98,4.92,4.94,192400.0
2008-06-02 12:00:00,4.93,4.97,4.93,4.93,75200.0,4.93,4.97,4.93,4.93,75200.0
2008-06-02 12:30:00,4.94,4.94,4.87,4.89,129200.0,4.94,4.94,4.87,4.89,129200.0
2008-06-02 13:00:00,4.89,4.9,4.88,4.9,46800.0,4.89,4.9,4.88,4.9,46800.0
2008-06-02 13:30:00,4.89,4.92,4.89,4.92,64400.0,4.89,4.92,4.89,4.92,64400.0
2008-06-02 14:00:00,4.92,4.99,4.92,4.98,102400.0,4.92,4.99,4.92,4.98,102400.0
2008-06-02 14:30:00,4.98,4.99,4.93,4.93,100400.0,4.98,4.99,4.93,4.93,100400.0
2008-06-02 15:00:00,4.93,4.99,4.92,4.98,168800.0,4.93,4.99,4.92,4.98,168800.0
2008-06-02 15:30:00,4.98,5.01,4.93,5.0,194400.0,4.98,5.01,4.93,5.0,194400.0
2008-06-03 09:30:00,5.03,5.12,4.99,5.03,58400.0,5.03,5.12,4.99,5.03,58400.0
2008-06-03 10:00:00,5.04,5.1,5.03,5.03,78800.0,5.04,5.1,5.03,5.03,78800.0
2008-06-03 10:30:00,5.03,5.07,5.01,5.06,63200.0,5.03,5.07,5.01,5.06,63200.0
2008-06-03 11:00:00,5.06,5.06,5.03,5.04,42800.0,5.06,5.06,5.03,5.04,42800.0
2008-06-03 11:30:00,5.04,5.04,5.03,5.04,24000.0,5.04,5.04,5.03,5.04,24000.0
2008-06-03 12:00:00,5.03,5.04,5.01,5.02,41200.0,5.03,5.04,5.01,5.02,41200.0
2008-06-03 12:30:00,5.01,5.02,5.01,5.02,30400.0,5.01,5.02,5.01,5.02,30400.0
2008-06-03 13:00:00,5.02,5.05,5.02,5.03,41600.0,5.02,5.05,5.02,5.03,41600.0
2008-06-03 13:30:00,5.03,5.03,5.01,5.02,87200.0,5.03,5.03,5.01,5.02,87200.0
2008-06-03 14:00:00,5.03,5.03,5.0,5.0,84000.0,5.03,5.03,5.0,5.0,84000.0
2008-06-03 14:30:00,5.0,5.0,4.98,4.99,137600.0,5.0,5.0,4.98,4.99,137600.0
2008-06-03 15:00:00,4.98,5.0,4.97,4.98,196800.0,4.98,5.0,4.97,4.98,196800.0
2008-06-03 15:30:00,4.98,5.08,4.98,5.06,380000.0,4.98,5.08,4.98,5.06,380000.0
2008-06-04 09:30:00,5.1,5.1,4.97,4.97,281600.0,5.1,5.1,4.97,4.97,281600.0
2008-06-04 10:00:00,4.97,5.01,4.97,5.0,176000.0,4.97,5.01,4.97,5.0,176000.0
2008-06-04 10:30:00,5.0,5.01,4.96,5.0,95200.0,5.0,5.01,4.96,5.0,95200.0
2008-06-04 11:00:00,5.01,5.02,4.99,5.01,170000.0,5.01,5.02,4.99,5.01,170000.0
2008-06-04 11:30:00,5.01,5.01,4.99,5.0,96400.0,5.01,5.01,4.99,5.0,96400.0
2008-06-04 12:00:00,5.0,5.02,4.99,5.01,140800.0,5.0,5.02,4.99,5.01,140800.0
2008-06-04 12:30:00,5.02,5.02,4.99,4.99,94800.0,5.02,5.02,4.99,4.99,94800.0
2008-06-04 13:00:00,4.99,5.0,4.98,5.0,83200.0,4.99,5.0,4.98,5.0,83200.0
2008-06-04 13:30:00,5.0,5.04,5.0,5.03,104400.0,5.0,5.04,5.0,5.03,104400.0
2008-06-04 14:00:00,5.03,5.04,5.02,5.04,71600.0,5.03,5.04,5.02,5.04,71600.0
2008-06-04 14:30:00,5.04,5.05,4.98,4.99,115200.0,5.04,5.05,4.98,4.99,115200.0
2008-06-04 15:00:00,4.99,5.04,4.98,5.03,114000.0,4.99,5.04,4.98,5.03,114000.0
2008-06-04 15:30:00,5.03,5.07,5.03,5.06,140800.0,5.03,5.07,5.03,5.06,140800.0
2008-06-05 09:30:00,5.09,5.25,5.07,5.24,269600.0,5.09,5.25,5.07,5.24,269600.0
2008-06-05 10:00:00,5.24,5.38,5.23,5.37,360000.0,5.24,5.38,5.23,5.37,360000.0
2008-06-05 10:30:00,5.37,5.37,5.27,5.27,129600.0,5.37,5.37,5.27,5.27,129600.0
2008-06-05 11:00:00,5.26,5.38,5.24,5.28,100800.0,5.26,5.38,5.24,5.28,100800.0
2008-06-05 11:30:00,5.28,5.29,5.26,5.29,61600.0,5.28,5.29,5.26,5.29,61600.0
2008-06-05 12:00:00,5.28,5.35,5.28,5.35,130400.0,5.28,5.35,5.28,5.35,130400.0
2008-06-05 12:30:00,5.35,5.38,5.35,5.37,80800.0,5.35,5.38,5.35,5.37,80800.0
2008-06-05 13:00:00,5.37,5.4,5.37,5.4,73200.0,5.37,5.4,5.37,5.4,73200.0
2008-06-05 13:30:00,5.39,5.43,5.39,5.42,98000.0,5.39,5.43,5.39,5.42,98000.0
2008-06-05 14:00:00,5.41,5.42,5.33,5.33,109200.0,5.41,5.42,5.33,5.33,109200.0
2008-06-05 14:30:00,5.33,5.34,5.33,5.33,110000.0,5.33,5.34,5.33,5.33,110000.0
2008-06-05 15:00:00,5.33,5.34,5.31,5.31,121600.0,5.33,5.34,5.31,5.31,121600.0
2008-06-05 15:30:00,5.31,5.35,5.31,5.34,145200.0,5.31,5.35,5.31,5.34,145200.0
2008-06-06 09:30:00,5.29,5.29,5.2,5.21,110800.0,5.29,5.29,5.2,5.21,110800.0
2008-06-06 10:00:00,5.21,5.21,5.13,5.18,97200.0,5.21,5.21,5.13,5.18,97200.0
2008-06-06 10:30:00,5.18,5.21,5.16,5.18,79200.0,5.18,5.21,5.16,5.18,79200.0
2008-06-06 11:00:00,5.18,5.19,5.13,5.17,84800.0,5.18,5.19,5.13,5.17,84800.0
2008-06-06 11:30:00,5.17,5.17,5.15,5.15,64400.0,5.17,5.17,5.15,5.15,64400.0
2008-06-06 12:00:00,5.15,5.15,5.12,5.12,42800.0,5.15,5.15,5.12,5.12,42800.0
2008-06-06 12:30:00,5.12,5.13,5.1,5.12,50000.0,5.12,5.13,5.1,5.12,50000.0
2008-06-06 13:00:00,5.12,5.13,5.08,5.09,72000.0,5.12,5.13,5.08,5.09,72000.0
2008-06-06 13:30:00,5.08,5.09,5.07,5.08,51200.0,5.08,5.09,5.07,5.08,51200.0
2008-06-06 14:00:00,5.07,5.12,5.07,5.12,74800.0,5.07,5.12,5.07,5.12,74800.0
2008-06-06 14:30:00,5.11,5.13,5.09,5.09,56800.0,5.11,5.13,5.09,5.09,56800.0
2008-06-06 15:00:00,5.09,5.14,5.08,5.14,90000.0,5.09,5.14,5.08,5.14,90000.0
2008-06-06 15:30:00,5.14,5.14,5.07,5.08,154000.0,5.14,5.14,5.07,5.08,154000.0
2008-06-09 09:30:00,5.13,5.15,5.05,5.11,214400.0,5.13,5.15,5.05,5.11,214400.0
2008-06-09 10:00:00,5.11,5.16,5.09,5.1,116000.0,5.11,5.16,5.09,5.1,116000.0
2008-06-09 10:30:00,5.1,5.1,5.06,5.08,151600.0,5.1,5.1,5.06,5.08,151600.0
2008-06-09 11:00:00,5.08,5.1,5.07,5.09,48800.0,5.08,5.1,5.07,5.09,48800.0
2008-06-09 11:30:00,5.09,5.11,5.08,5.1,64400.0,5.09,5.11,5.08,5.1,64400.0
2008-06-09 12:00:00,5.1,5.11,5.09,5.11,61600.0,5.1,5.11,5.09,5.11,61600.0
2008-06-09 12:30:00,5.11,5.14,5.1,5.13,61200.0,5.11,5.14,5.1,5.13,61200.0
2008-06-09 13:00:00,5.13,5.17,5.1,5.16,96000.0,5.13,5.17,5.1,5.16,96000.0
2008-06-09 13:30:00,5.16,5.16,5.08,5.09,48000.0,5.16,5.16,5.08,5.09,48000.0
2008-06-09 14:00:00,5.1,5.11,5.08,5.1,53600.0,5.1,5.11,5.08,5.1,53600.0
2008-06-09 14:30:00,5.09,5.1,5.07,5.07,99200.0,5.09,5.1,5.07,5.07,99200.0
2008-06-09 15:00:00,5.07,5.11,5.07,5.08,126800.0,5.07,5.11,5.07,5.08,126800.0
2008-06-09 15:30:00,5.08,5.14,5.08,5.12,118800.0,5.08,5.14,5.08,5.12,118800.0
2008-06-10 09:30:00,5.06,5.1,4.96,4.97,178000.0,5.06,5.1,4.96,4.97,178000.0
2008-06-10 10:00:00,4.97,5.1,4.97,5.03,213600.0,4.97,5.1,4.97,5.03,213600.0
2008-06-10 10:30:00,5.03,5.03,4.98,5.02,70800.0,5.03,5.03,4.98,5.02,70800.0
2008-06-10 11:00:00,5.03,5.06,5.02,5.04,164800.0,5.03,5.06,5.02,5.04,164800.0
2008-06-10 11:30:00,5.03,5.07,5.02,5.04,251200.0,5.03,5.07,5.02,5.04,251200.0
2008-06-10 12:00:00,5.04,5.06,5.02,5.06,43600.0,5.04,5.06,5.02,5.06,43600.0
2008-06-10 12:30:00,5.06,5.12,5.05,5.12,57600.0,5.06,5.12,5.05,5.12,57600.0
2008-06-10 13:00:00,5.13,5.15,5.09,5.1,67200.0,5.13,5.15,5.09,5.1,67200.0
2008-06-10 13:30:00,5.09,5.1,5.03,5.03,102400.0,5.09,5.1,5.03,5.03,102400.0
2008-06-10 14:00:00,5.02,5.03,4.96,5.0,202000.0,5.02,5.03,4.96,5.0,202000.0
2008-06-10 14:30:00,5.0,5.01,4.97,4.99,74800.0,5.0,5.01,4.97,4.99,74800.0
2008-06-10 15:00:00,4.99,5.02,4.97,4.99,127200.0,4.99,5.02,4.97,4.99,127200.0
2008-06-10 15:30:00,4.99,5.03,4.97,4.99,205200.0,4.99,5.03,4.97,4.99,205200.0
2008-06-11 09:30:00,4.96,4.96,4.8,4.84,344400.0,4.96,4.96,4.8,4.84,344400.0
2008-06-11 10:00:00,4.84,4.85,4.75,4.75,179200.0,4.84,4.85,4.75,4.75,179200.0
2008-06-11 10:30:00,4.75,4.81,4.75,4.8,86800.0,4.75,4.81,4.75,4.8,86800.0
2008-06-11 11:00:00,4.8,4.81,4.78,4.8,68800.0,4.8,4.81,4.78,4.8,68800.0
2008-06-11 11:30:00,4.8,4.81,4.79,4.81,62400.0,4.8,4.81,4.79,4.81,62400.0
2008-06-11 12:00:00,4.81,4.81,4.71,4.72,327200.0,4.81,4.81,4.71,4.72,327200.0
2008-06-11 12:30:00,4.72,4.75,4.71,4.73,120400.0,4.72,4.75,4.71,4.73,120400.0
2008-06-11 13:00:00,4.73,4.77,4.72,4.77,148400.0,4.73,4.77,4.72,4.77,148400.0
2008-06-11 13:30:00,4.76,4.83,4.75,4.83,163600.0,4.76,4.83,4.75,4.83,163600.0
2008-06-11 14:00:00,4.83,4.86,4.79,4.8,350800.0,4.83,4.86,4.79,4.8,350800.0
2008-06-11 14:30:00,4.81,4.82,4.74,4.75,218000.0,4.81,4.82,4.74,4.75,218000.0
2008-06-11 15:00:00,4.76,4.82,4.75,4.82,177200.0,4.76,4.82,4.75,4.82,177200.0
2008-06-11 15:30:00,4.82,4.83,4.78,4.78,283200.0,4.82,4.83,4.78,4.78,283200.0
2008-06-12 09:30:00,4.78,4.87,4.78,4.79,193200.0,4.78,4.87,4.78,4.79,193200.0
2008-06-12 10:00:00,4.79,4.82,4.76,4.77,78800.0,4.79,4.82,4.76,4.77,78800.0
2008-06-12 10:30:00,4.77,4.84,4.77,4.82,267600.0,4.77,4.84,4.77,4.82,267600.0
2008-06-12 11:00:00,4.82,4.83,4.81,4.82,164800.0,4.82,4.83,4.81,4.82,164800.0
2008-06-12 11:30:00,4.82,4.82,4.8,4.81,274800.0,4.82,4.82,4.8,4.81,274800.0
2008-06-12 12:00:00,4.81,4.84,4.81,4.81,78000.0,4.81,4.84,4.81,4.81,78000.0
2008-06-12 12:30:00,4.81,4.83,4.81,4.82,67200.0,4.81,4.83,4.81,4.82,67200.0
2008-06-12 13:00:00,4.81,4.82,4.81,4.82,36800.0,4.81,4.82,4.81,4.82,36800.0
2008-06-12 13:30:00,4.82,4.82,4.81,4.81,47600.0,4.82,4.82,4.81,4.81,47600.0
2008-06-12 14:00:00,4.81,4.83,4.81,4.82,45200.0,4.81,4.83,4.81,4.82,45200.0
2008-06-12 14:30:00,4.83,4.83,4.81,4.82,52400.0,4.83,4.83,4.81,4.82,52400.0
2008-06-12 15:00:00,4.82,4.83,4.81,4.82,93200.0,4.82,4.83,4.81,4.82,93200.0
2008-06-12 15:30:00,4.82,4.82,4.81,4.81,142800.0,4.82,4.82,4.81,4.81,142800.0
2008-06-13 09:30:00,4.88,4.89,4.8,4.89,111600.0,4.88,4.89,4.8,4.89,111600.0
2008-06-13 10:00:00,4.89,4.91,4.83,4.89,182000.0,4.89,4.91,4.83,4.89,182000.0
2008-06-13 10:30:00,4.89,4.89,4.84,4.87,56400.0,4.89,4.89,4.84,4.87,56400.0
2008-06-13 11:00:00,4.88,4.88,4.86,4.88,108400.0,4.88,4.88,4.86,4.88,108400.0
2008-06-13 11:30:00,4.88,4.88,4.86,4.87,208800.0,4.88,4.88,4.86,4.87,208800.0
2008-06-13 12:00:00,4.88,4.88,4.85,4.87,118800.0,4.88,4.88,4.85,4.87,118800.0
2008-06-13 12:30:00,4.87,4.88,4.86,4.86,68000.0,4.87,4.88,4.86,4.86,68000.0
2008-06-13 13:00:00,4.86,4.87,4.85,4.86,68000.0,4.86,4.87,4.85,4.86,68000.0
2008-06-13 13:30:00,4.86,4.87,4.84,4.86,37200.0,4.86,4.87,4.84,4.86,37200.0
2008-06-13 14:00:00,4.85,4.87,4.84,4.85,382800.0,4.85,4.87,4.84,4.85,382800.0
2008-06-13 14:30:00,4.86,4.87,4.84,4.87,332000.0,4.86,4.87,4.84,4.87,332000.0
2008-06-13 15:00:00,4.87,4.87,4.85,4.86,76800.0,4.87,4.87,4.85,4.86,76800.0
2008-06-13 15:30:00,4.86,4.88,4.85,4.87,153600.0,4.86,4.88,4.85,4.87,153600.0
2008-06-16 09:30:00,4.9,4.98,4.87,4.88,142800.0,4.9,4.98,4.87,4.88,142800.0
2008-06-16 10:00:00,4.87,4.9,4.86,4.88,340000.0,4.87,4.9,4.86,4.88,340000.0
2008-06-16 10:30:00,4.88,4.9,4.85,4.89,441200.0,4.88,4.9,4.85,4.89,441200.0
2008-06-16 11:00:00,4.88,4.89,4.85,4.87,284000.0,4.88,4.89,4.85,4.87,284000.0
2008-06-16 11:30:00,4.87,4.89,4.87,4.88,32800.0,4.87,4.89,4.87,4.88,32800.0
2008-06-16 12:00:00,4.88,4.88,4.87,4.87,33600.0,4.88,4.88,4.87,4.87,33600.0
2008-06-16 12:30:00,4.88,4.88,4.87,4.87,28000.0,4.88,4.88,4.87,4.87,28000.0
2008-06-16 13:00:00,4.88,4.88,4.86,4.88,32800.0,4.88,4.88,4.86,4.88,32800.0
2008-06-16 13:30:00,4.88,4.89,4.87,4.87,67200.0,4.88,4.89,4.87,4.87,67200.0
2008-06-16 14:00:00,4.88,4.88,4.85,4.85,36400.0,4.88,4.88,4.85,4.85,36400.0
2008-06-16 14:30:00,4.85,4.87,4.85,4.87,49200.0,4.85,4.87,4.85,4.87,49200.0
2008-06-16 15:00:00,4.87,4.88,4.86,4.87,41600.0,4.87,4.88,4.86,4.87,41600.0
2008-06-16 15:30:00,4.88,4.89,4.86,4.88,92000.0,4.88,4.89,4.86,4.88,92000.0
2008-06-17 09:30:00,4.85,4.93,4.85,4.87,192400.0,4.85,4.93,4.85,4.87,192400.0
2008-06-17 10:00:00,4.87,4.88,4.85,4.86,97200.0,4.87,4.88,4.85,4.86,97200.0
2008-06-17 10:30:00,4.86,4.89,4.85,4.87,284400.0,4.86,4.89,4.85,4.87,284400.0
2008-06-17 11:00:00,4.87,4.89,4.86,4.86,46800.0,4.87,4.89,4.86,4.86,46800.0
2008-06-17 11:30:00,4.87,4.88,4.86,4.87,63200.0,4.87,4.88,4.86,4.87,63200.0
2008-06-17 12:00:00,4.87,4.87,4.83,4.83,182800.0,4.87,4.87,4.83,4.83,182800.0
2008-06-17 12:30:00,4.83,4.85,4.83,4.83,46000.0,4.83,4.85,4.83,4.83,46000.0
2008-06-17 13:00:00,4.83,4.84,4.82,4.82,28800.0,4.83,4.84,4.82,4.82,28800.0
2008-06-17 13:30:00,4.83,4.83,4.8,4.8,51200.0,4.83,4.83,4.8,4.8,51200.0
2008-06-17 14:00:00,4.81,4.82,4.79,4.79,128000.0,4.81,4.82,4.79,4.79,128000.0
2008-06-17 14:30:00,4.79,4.81,4.79,4.81,52400.0,4.79,4.81,4.79,4.81,52400.0
2008-06-17 15:00:00,4.81,4.82,4.79,4.79,63200.0,4.81,4.82,4.79,4.79,63200.0
2008-06-17 15:30:00,4.79,4.79,4.77,4.78,122400.0,4.79,4.79,4.77,4.78,122400.0
2008-06-18 09:30:00,4.78,4.8,4.76,4.77,112800.0,4.78,4.8,4.76,4.77,112800.0
2008-06-18 10:00:00,4.77,4.79,4.77,4.78,423200.0,4.77,4.79,4.77,4.78,423200.0
2008-06-18 10:30:00,4.78,4.83,4.77,4.78,110800.0,4.78,4.83,4.77,4.78,110800.0
2008-06-18 11:00:00,4.78,4.79,4.77,4.78,70400.0,4.78,4.79,4.77,4.78,70400.0
2008-06-18 11:30:00,4.78,4.81,4.78,4.81,42800.0,4.78,4.81,4.78,4.81,42800.0
2008-06-18 12:00:00,4.8,4.8,4.76,4.76,74800.0,4.8,4.8,4.76,4.76,74800.0
2008-06-18 12:30:00,4.77,4.79,4.76,4.79,82400.0,4.77,4.79,4.76,4.79,82400.0
2008-06-18 13:00:00,4.79,4.79,4.73,4.74,98800.0,4.79,4.79,4.73,4.74,98800.0
2008-06-18 13:30:00,4.73,4.75,4.72,4.74,45600.0,4.73,4.75,4.72,4.74,45600.0
2008-06-18 14:00:00,4.75,4.75,4.72,4.73,51600.0,4.75,4.75,4.72,4.73,51600.0
2008-06-18 14:30:00,4.73,4.79,4.73,4.79,90400.0,4.73,4.79,4.73,4.79,90400.0
2008-06-18 15:00:00,4.79,4.8,4.78,4.79,65600.0,4.79,4.8,4.78,4.79,65600.0
2008-06-18 15:30:00,4.78,4.79,4.76,4.78,88000.0,4.78,4.79,4.76,4.78,88000.0
2008-06-19 09:30:00,4.56,4.59,4.45,4.5,568000.0,4.56,4.59,4.45,4.5,568000.0
2008-06-19 10:00:00,4.5,4.51,4.49,4.51,204800.0,4.5,4.51,4.49,4.51,204800.0
2008-06-19 10:30:00,4.51,4.52,4.44,4.49,312000.0,4.51,4.52,4.44,4.49,312000.0
2008-06-19 11:00:00,4.49,4.53,4.47,4.5,221200.0,4.49,4.53,4.47,4.5,221200.0
2008-06-19 11:30:00,4.5,4.53,4.5,4.52,96400.0,4.5,4.53,4.5,4.52,96400.0
2008-06-19 12:00:00,4.52,4.57,4.51,4.57,112800.0,4.52,4.57,4.51,4.57,112800.0
2008-06-19 12:30:00,4.57,4.57,4.51,4.53,203200.0,4.57,4.57,4.51,4.53,203200.0
2008-06-19 13:00:00,4.54,4.54,4.52,4.53,58400.0,4.54,4.54,4.52,4.53,58400.0
2008-06-19 13:30:00,4.53,4.54,4.52,4.53,85200.0,4.53,4.54,4.52,4.53,85200.0
2008-06-19 14:00:00,4.53,4.56,4.52,4.54,82400.0,4.53,4.56,4.52,4.54,82400.0
2008-06-19 14:30:00,4.54,4.55,4.51,4.53,231200.0,4.54,4.55,4.51,4.53,231200.0
2008-06-19 15:00:00,4.53,4.54,4.52,4.52,186000.0,4.53,4.54,4.52,4.52,186000.0
2008-06-19 15:30:00,4.52,4.56,4.52,4.55,247600.0,4.52,4.56,4.52,4.55,247600.0
2008-06-20 09:30:00,4.53,4.61,4.5,4.57,721600.0,4.53,4.61,4.5,4.57,721600.0
2008-06-20 10:00:00,4.57,4.57,4.44,4.46,128000.0,4.57,4.57,4.44,4.46,128000.0
2008-06-20 10:30:00,4.46,4.5,4.45,4.48,142000.0,4.46,4.5,4.45,4.48,142000.0
2008-06-20 11:00:00,4.48,4.51,4.46,4.51,48400.0,4.48,4.51,4.46,4.51,48400.0
2008-06-20 11:30:00,4.51,4.52,4.49,4.51,56400.0,4.51,4.52,4.49,4.51,56400.0
2008-06-20 12:00:00,4.5,4.51,4.45,4.45,93600.0,4.5,4.51,4.45,4.45,93600.0
2008-06-20 12:30:00,4.46,4.47,4.45,4.47,69600.0,4.46,4.47,4.45,4.47,69600.0
2008-06-20 13:00:00,4.47,4.5,4.44,4.44,69200.0,4.47,4.5,4.44,4.44,69200.0
2008-06-20 13:30:00,4.45,4.49,4.43,4.48,87600.0,4.45,4.49,4.43,4.48,87600.0
2008-06-20 14:00:00,4.48,4.49,4.47,4.49,122000.0,4.48,4.49,4.47,4.49,122000.0
2008-06-20 14:30:00,4.49,4.5,4.46,4.47,173600.0,4.49,4.5,4.46,4.47,173600.0
2008-06-20 15:00:00,4.47,4.5,4.46,4.49,121200.0,4.47,4.5,4.46,4.49,121200.0
2008-06-20 15:30:00,4.49,4.5,4.49,4.5,183600.0,4.49,4.5,4.49,4.5,183600.0
2008-06-23 09:30:00,4.53,4.59,4.39,4.39,157600.0,4.53,4.59,4.39,4.39,157600.0
2008-06-23 10:00:00,4.4,4.41,4.39,4.41,114400.0,4.4,4.41,4.39,4.41,114400.0
2008-06-23 10:30:00,4.41,4.43,4.36,4.36,105600.0,4.41,4.43,4.36,4.36,105600.0
2008-06-23 11:00:00,4.36,4.41,4.34,4.4,174000.0,4.36,4.41,4.34,4.4,174000.0
2008-06-23 11:30:00,4.41,4.41,4.36,4.36,121200.0,4.41,4.41,4.36,4.36,121200.0
2008-06-23 12:00:00,4.36,4.39,4.36,4.38,52400.0,4.36,4.39,4.36,4.38,52400.0
2008-06-23 12:30:00,4.38,4.4,4.36,4.4,53200.0,4.38,4.4,4.36,4.4,53200.0
2008-06-23 13:00:00,4.4,4.4,4.37,4.37,59600.0,4.4,4.4,4.37,4.37,59600.0
2008-06-23 13:30:00,4.37,4.38,4.35,4.36,82000.0,4.37,4.38,4.35,4.36,82000.0
2008-06-23 14:00:00,4.36,4.38,4.33,4.33,192000.0,4.36,4.38,4.33,4.33,192000.0
2008-06-23 14:30:00,4.33,4.35,4.31,4.32,66000.0,4.33,4.35,4.31,4.32,66000.0
2008-06-23 15:00:00,4.32,4.38,4.31,4.37,147600.0,4.32,4.38,4.31,4.37,147600.0
2008-06-23 15:30:00,4.37,4.38,4.35,4.37,124400.0,4.37,4.38,4.35,4.37,124400.0
2008-06-24 09:30:00,4.33,4.4,4.32,4.38,252400.0,4.33,4.4,4.32,4.38,252400.0
2008-06-24 10:00:00,4.38,4.38,4.33,4.36,67200.0,4.38,4.38,4.33,4.36,67200.0
2008-06-24 10:30:00,4.35,4.37,4.33,4.36,51600.0,4.35,4.37,4.33,4.36,51600.0
2008-06-24 11:00:00,4.36,4.37,4.31,4.32,179200.0,4.36,4.37,4.31,4.32,179200.0
2008-06-24 11:30:00,4.31,4.4,4.3,4.4,55200.0,4.31,4.4,4.3,4.4,55200.0
2008-06-24 12:00:00,4.4,4.43,4.4,4.43,115200.0,4.4,4.43,4.4,4.43,115200.0
2008-06-24 12:30:00,4.43,4.43,4.42,4.42,117200.0,4.43,4.43,4.42,4.42,117200.0
2008-06-24 13:00:00,4.42,4.42,4.4,4.4,45600.0,4.42,4.42,4.4,4.4,45600.0
2008-06-24 13:30:00,4.39,4.4,4.36,4.38,28000.0,4.39,4.4,4.36,4.38,28000.0
2008-06-24 14:00:00,4.38,4.38,4.35,4.37,161200.0,4.38,4.38,4.35,4.37,161200.0
2008-06-24 14:30:00,4.37,4.37,4.33,4.33,36400.0,4.37,4.37,4.33,4.33,36400.0
2008-06-24 15:00:00,4.34,4.36,4.32,4.32,115200.0,4.34,4.36,4.32,4.32,115200.0
2008-06-24 15:30:00,4.33,4.34,4.29,4.29,130400.0,4.33,4.34,4.29,4.29,130400.0
2008-06-25 09:30:00,4.27,4.32,4.26,4.31,120000.0,4.27,4.32,4.26,4.31,120000.0
2008-06-25 10:00:00,4.32,4.38,4.32,4.37,43200.0,4.32,4.38,4.32,4.37,43200.0
2008-06-25 10:30:00,4.38,4.44,4.37,4.44,87600.0,4.38,4.44,4.37,4.44,87600.0
2008-06-25 11:00:00,4.43,4.46,4.42,4.46,45600.0,4.43,4.46,4.42,4.46,45600.0
2008-06-25 11:30:00,4.46,4.46,4.42,4.46,64000.0,4.46,4.46,4.42,4.46,64000.0
2008-06-25 12:00:00,4.46,4.47,4.44,4.47,41600.0,4.46,4.47,4.44,4.47,41600.0
2008-06-25 12:30:00,4.47,4.49,4.44,4.45,68400.0,4.47,4.49,4.44,4.45,68400.0
2008-06-25 13:00:00,4.45,4.45,4.43,4.43,47600.0,4.45,4.45,4.43,4.43,47600.0
2008-06-25 13:30:00,4.43,4.43,4.4,4.43,68800.0,4.43,4.43,4.4,4.43,68800.0
2008-06-25 14:00:00,4.43,4.45,4.4,4.42,99200.0,4.43,4.45,4.4,4.42,99200.0
2008-06-25 14:30:00,4.41,4.45,4.4,4.44,83600.0,4.41,4.45,4.4,4.44,83600.0
2008-06-25 15:00:00,4.45,4.48,4.42,4.44,78800.0,4.45,4.48,4.42,4.44,78800.0
2008-06-25 15:30:00,4.44,4.45,4.38,4.43,156000.0,4.44,4.45,4.38,4.43,156000.0
2008-06-26 09:30:00,4.37,4.41,4.34,4.4,108000.0,4.37,4.41,4.34,4.4,108000.0
2008-06-26 10:00:00,4.4,4.46,4.39,4.45,66800.0,4.4,4.46,4.39,4.45,66800.0
2008-06-26 10:30:00,4.44,4.45,4.31,4.31,76400.0,4.44,4.45,4.31,4.31,76400.0
2008-06-26 11:00:00,4.32,4.34,4.31,4.33,32800.0,4.32,4.34,4.31,4.33,32800.0
2008-06-26 11:30:00,4.34,4.37,4.33,4.36,95600.0,4.34,4.37,4.33,4.36,95600.0
2008-06-26 12:00:00,4.36,4.39,4.35,4.38,142000.0,4.36,4.39,4.35,4.38,142000.0
2008-06-26 12:30:00,4.38,4.39,4.34,4.37,217600.0,4.38,4.39,4.34,4.37,217600.0
2008-06-26 13:00:00,4.37,4.39,4.35,4.36,258400.0,4.37,4.39,4.35,4.36,258400.0
2008-06-26 13:30:00,4.36,4.38,4.36,4.38,103600.0,4.36,4.38,4.36,4.38,103600.0
2008-06-26 14:00:00,4.39,4.41,4.36,4.38,126400.0,4.39,4.41,4.36,4.38,126400.0
2008-06-26 14:30:00,4.38,4.39,4.35,4.37,88400.0,4.38,4.39,4.35,4.37,88400.0
2008-06-26 15:00:00,4.37,4.43,4.36,4.41,134800.0,4.37,4.43,4.36,4.41,134800.0
2008-06-26 15:30:00,4.41,4.41,4.35,4.37,150800.0,4.41,4.41,4.35,4.37,150800.0
2008-06-27 09:30:00,4.37,4.4,4.31,4.39,106400.0,4.37,4.4,4.31,4.39,106400.0
2008-06-27 10:00:00,4.39,4.41,4.35,4.37,69200.0,4.39,4.41,4.35,4.37,69200.0
2008-06-27 10:30:00,4.36,4.37,4.29,4.33,49600.0,4.36,4.37,4.29,4.33,49600.0
2008-06-27 11:00:00,4.33,4.33,4.31,4.33,40000.0,4.33,4.33,4.31,4.33,40000.0
2008-06-27 11:30:00,4.33,4.37,4.33,4.36,157600.0,4.33,4.37,4.33,4.36,157600.0
2008-06-27 12:00:00,4.36,4.37,4.35,4.36,40400.0,4.36,4.37,4.35,4.36,40400.0
2008-06-27 12:30:00,4.36,4.38,4.36,4.36,148000.0,4.36,4.38,4.36,4.36,148000.0
2008-06-27 13:00:00,4.36,4.37,4.36,4.37,61600.0,4.36,4.37,4.36,4.37,61600.0
2008-06-27 13:30:00,4.37,4.38,4.36,4.37,182800.0,4.37,4.38,4.36,4.37,182800.0
2008-06-27 14:00:00,4.37,4.42,4.37,4.41,54400.0,4.37,4.42,4.37,4.41,54400.0
2008-06-27 14:30:00,4.41,4.41,4.35,4.36,194400.0,4.41,4.41,4.35,4.36,194400.0
2008-06-27 15:00:00,4.36,4.37,4.33,4.33,46800.0,4.36,4.37,4.33,4.33,46800.0
2008-06-27 15:30:00,4.34,4.4,4.33,4.35,464400.0,4.34,4.4,4.33,4.35,464400.0
2008-06-30 09:30:00,4.32,4.38,4.31,4.31,100800.0,4.32,4.38,4.31,4.31,100800.0
2008-06-30 10:00:00,4.32,4.35,4.3,4.35,124400.0,4.32,4.35,4.3,4.35,124400.0
2008-06-30 10:30:00,4.35,4.39,4.35,4.38,141200.0,4.35,4.39,4.35,4.38,141200.0
2008-06-30 11:00:00,4.38,4.39,4.34,4.35,70800.0,4.38,4.39,4.34,4.35,70800.0
2008-06-30 11:30:00,4.35,4.36,4.33,4.33,63600.0,4.35,4.36,4.33,4.33,63600.0
2008-06-30 12:00:00,4.33,4.33,4.27,4.27,82400.0,4.33,4.33,4.27,4.27,82400.0
2008-06-30 12:30:00,4.27,4.29,4.27,4.28,58000.0,4.27,4.29,4.27,4.28,58000.0
2008-06-30 13:00:00,4.28,4.28,4.24,4.25,78400.0,4.28,4.28,4.24,4.25,78400.0
2008-06-30 13:30:00,4.25,4.28,4.24,4.26,70000.0,4.25,4.28,4.24,4.26,70000.0
2008-06-30 14:00:00,4.25,4.27,4.25,4.25,62400.0,4.25,4.27,4.25,4.25,62400.0
2008-06-30 14:30:00,4.25,4.26,4.23,4.24,92800.0,4.25,4.26,4.23,4.24,92800.0
2008-06-30 15:00:00,4.24,4.26,4.24,4.24,88800.0,4.24,4.26,4.24,4.24,88800.0
2008-06-30 15:30:00,4.24,4.25,4.2,4.21,199600.0,4.24,4.25,4.2,4.21,199600.0
2008-07-01 09:30:00,4.15,4.17,4.12,4.16,344800.0,4.15,4.17,4.12,4.16,344800.0
2008-07-01 10:00:00,4.16,4.2,4.15,4.17,186400.0,4.16,4.2,4.15,4.17,186400.0
2008-07-01 10:30:00,4.17,4.19,4.15,4.17,190000.0,4.17,4.19,4.15,4.17,190000.0
2008-07-01 11:00:00,4.18,4.23,4.18,4.23,55200.0,4.18,4.23,4.18,4.23,55200.0
2008-07-01 11:30:00,4.23,4.24,4.19,4.19,94000.0,4.23,4.24,4.19,4.19,94000.0
2008-07-01 12:00:00,4.19,4.2,4.16,4.17,117200.0,4.19,4.2,4.16,4.17,117200.0
2008-07-01 12:30:00,4.17,4.18,4.16,4.18,87200.0,4.17,4.18,4.16,4.18,87200.0
2008-07-01 13:00:00,4.17,4.18,4.16,4.16,86800.0,4.17,4.18,4.16,4.16,86800.0
2008-07-01 13:30:00,4.16,4.19,4.15,4.19,60800.0,4.16,4.19,4.15,4.19,60800.0
2008-07-01 14:00:00,4.19,4.21,4.18,4.18,420000.0,4.19,4.21,4.18,4.18,420000.0
2008-07-01 14:30:00,4.18,4.21,4.18,4.18,225200.0,4.18,4.21,4.18,4.18,225200.0
2008-07-01 15:00:00,4.18,4.2,4.18,4.19,140000.0,4.18,4.2,4.18,4.19,140000.0
2008-07-01 15:30:00,4.18,4.2,4.18,4.2,196400.0,4.18,4.2,4.18,4.2,196400.0
2008-07-02 09:30:00,4.26,4.36,4.1,4.35,128400.0,4.26,4.36,4.1,4.35,128400.0
2008-07-02 10:00:00,4.35,4.36,4.33,4.34,109200.0,4.35,4.36,4.33,4.34,109200.0
2008-07-02 10:30:00,4.35,4.4,4.34,4.39,156000.0,4.35,4.4,4.34,4.39,156000.0
2008-07-02 11:00:00,4.39,4.39,4.36,4.37,116400.0,4.39,4.39,4.36,4.37,116400.0
2008-07-02 11:30:00,4.37,4.38,4.33,4.34,158800.0,4.37,4.38,4.33,4.34,158800.0
2008-07-02 12:00:00,4.34,4.34,4.31,4.34,98400.0,4.34,4.34,4.31,4.34,98400.0
2008-07-02 12:30:00,4.34,4.36,4.33,4.35,93600.0,4.34,4.36,4.33,4.35,93600.0
2008-07-02 13:00:00,4.35,4.38,4.34,4.37,141600.0,4.35,4.38,4.34,4.37,141600.0
2008-07-02 13:30:00,4.37,4.38,4.37,4.37,65600.0,4.37,4.38,4.37,4.37,65600.0
2008-07-02 14:00:00,4.37,4.37,4.34,4.35,100800.0,4.37,4.37,4.34,4.35,100800.0
2008-07-02 14:30:00,4.34,4.35,4.33,4.35,95600.0,4.34,4.35,4.33,4.35,95600.0
2008-07-02 15:00:00,4.34,4.38,4.34,4.36,132400.0,4.34,4.38,4.34,4.36,132400.0
2008-07-02 15:30:00,4.37,4.4,4.35,4.37,399600.0,4.37,4.4,4.35,4.37,399600.0
2008-07-03 09:30:00,4.37,4.4,4.27,4.29,191600.0,4.37,4.4,4.27,4.29,191600.0
2008-07-03 10:00:00,4.29,4.31,4.27,4.28,219600.0,4.29,4.31,4.27,4.28,219600.0
2008-07-03 10:30:00,4.29,4.29,4.24,4.26,128400.0,4.29,4.29,4.24,4.26,128400.0
2008-07-03 11:00:00,4.25,4.26,4.25,4.26,84000.0,4.25,4.26,4.25,4.26,84000.0
2008-07-03 11:30:00,4.26,4.31,4.25,4.31,129200.0,4.26,4.31,4.25,4.31,129200.0
2008-07-03 12:00:00,4.3,4.3,4.29,4.29,76800.0,4.3,4.3,4.29,4.29,76800.0
2008-07-03 12:30:00,4.29,4.36,4.28,4.35,236000.0,4.29,4.36,4.28,4.35,236000.0
2008-07-07 09:30:00,4.42,4.42,4.34,4.35,121200.0,4.42,4.42,4.34,4.35,121200.0
2008-07-07 10:00:00,4.35,4.35,4.29,4.29,66800.0,4.35,4.35,4.29,4.29,66800.0
2008-07-07 10:30:00,4.29,4.33,4.29,4.3,72800.0,4.29,4.33,4.29,4.3,72800.0
2008-07-07 11:00:00,4.3,4.32,4.27,4.31,95200.0,4.3,4.32,4.27,4.31,95200.0
2008-07-07 11:30:00,4.31,4.31,4.27,4.28,43600.0,4.31,4.31,4.27,4.28,43600.0
2008-07-07 12:00:00,4.28,4.28,4.24,4.24,132400.0,4.28,4.28,4.24,4.24,132400.0
2008-07-07 12:30:00,4.24,4.28,4.24,4.26,108000.0,4.24,4.28,4.24,4.26,108000.0
2008-07-07 13:00:00,4.27,4.28,4.24,4.24,128800.0,4.27,4.28,4.24,4.24,128800.0
2008-07-07 13:30:00,4.24,4.25,4.23,4.23,87600.0,4.24,4.25,4.23,4.23,87600.0
2008-07-07 14:00:00,4.24,4.26,4.24,4.26,95200.0,4.24,4.26,4.24,4.26,95200.0
2008-07-07 14:30:00,4.26,4.26,4.22,4.24,79600.0,4.26,4.26,4.22,4.24,79600.0
2008-07-07 15:00:00,4.24,4.35,4.24,4.34,176000.0,4.24,4.35,4.24,4.34,176000.0
2008-07-07 15:30:00,4.34,4.38,4.33,4.35,266400.0,4.34,4.38,4.33,4.35,266400.0
2008-07-08 09:30:00,4.37,4.45,4.33,4.42,159600.0,4.37,4.45,4.33,4.42,159600.0
2008-07-08 10:00:00,4.41,4.43,4.36,4.38,223600.0,4.41,4.43,4.36,4.38,223600.0
2008-07-08 10:30:00,4.39,4.41,4.35,4.37,122800.0,4.39,4.41,4.35,4.37,122800.0
2008-07-08 11:00:00,4.37,4.44,4.34,4.44,242400.0,4.37,4.44,4.34,4.44,242400.0
2008-07-08 11:30:00,4.44,4.44,4.4,4.4,64800.0,4.44,4.44,4.4,4.4,64800.0
2008-07-08 12:00:00,4.4,4.4,4.36,4.38,180800.0,4.4,4.4,4.36,4.38,180800.0
2008-07-08 12:30:00,4.37,4.39,4.37,4.38,58400.0,4.37,4.39,4.37,4.38,58400.0
2008-07-08 13:00:00,4.39,4.4,4.36,4.38,99200.0,4.39,4.4,4.36,4.38,99200.0
2008-07-08 13:30:00,4.38,4.39,4.35,4.37,141600.0,4.38,4.39,4.35,4.37,141600.0
2008-07-08 14:00:00,4.37,4.41,4.36,4.4,62400.0,4.37,4.41,4.36,4.4,62400.0
2008-07-08 14:30:00,4.4,4.45,4.4,4.45,106400.0,4.4,4.45,4.4,4.45,106400.0
2008-07-08 15:00:00,4.45,4.46,4.42,4.44,120800.0,4.45,4.46,4.42,4.44,120800.0
2008-07-08 15:30:00,4.45,4.48,4.44,4.45,221200.0,4.45,4.48,4.44,4.45,221200.0
2008-07-09 09:30:00,4.45,4.45,4.4,4.43,511600.0,4.45,4.45,4.4,4.43,511600.0
2008-07-09 10:00:00,4.43,4.47,4.4,4.44,367600.0,4.43,4.47,4.4,4.44,367600.0
2008-07-09 10:30:00,4.45,4.45,4.39,4.41,180000.0,4.45,4.45,4.39,4.41,180000.0
2008-07-09 11:00:00,4.41,4.44,4.41,4.44,71200.0,4.41,4.44,4.41,4.44,71200.0
2008-07-09 11:30:00,4.44,4.44,4.42,4.43,69200.0,4.44,4.44,4.42,4.43,69200.0
2008-07-09 12:00:00,4.43,4.46,4.43,4.45,240000.0,4.43,4.46,4.43,4.45,240000.0
2008-07-09 12:30:00,4.45,4.46,4.43,4.45,91200.0,4.45,4.46,4.43,4.45,91200.0
2008-07-09 13:00:00,4.45,4.45,4.42,4.44,62000.0,4.45,4.45,4.42,4.44,62000.0
2008-07-09 13:30:00,4.44,4.44,4.42,4.43,48400.0,4.44,4.44,4.42,4.43,48400.0
2008-07-09 14:00:00,4.42,4.48,4.42,4.45,317200.0,4.42,4.48,4.42,4.45,317200.0
2008-07-09 14:30:00,4.45,4.46,4.43,4.45,92400.0,4.45,4.46,4.43,4.45,92400.0
2008-07-09 15:00:00,4.44,4.45,4.4,4.4,183600.0,4.44,4.45,4.4,4.4,183600.0
2008-07-09 15:30:00,4.41,4.42,4.34,4.36,263200.0,4.41,4.42,4.34,4.36,263200.0
2008-07-10 09:30:00,4.35,4.41,4.28,4.36,454800.0,4.35,4.41,4.28,4.36,454800.0
2008-07-10 10:00:00,4.36,4.36,4.23,4.26,136800.0,4.36,4.36,4.23,4.26,136800.0
2008-07-10 10:30:00,4.24,4.3,4.23,4.29,169200.0,4.24,4.3,4.23,4.29,169200.0
2008-07-10 11:00:00,4.28,4.33,4.28,4.31,63600.0,4.28,4.33,4.28,4.31,63600.0
2008-07-10 11:30:00,4.31,4.36,4.3,4.35,88400.0,4.31,4.36,4.3,4.35,88400.0
2008-07-10 12:00:00,4.35,4.39,4.34,4.36,104800.0,4.35,4.39,4.34,4.36,104800.0
2008-07-10 12:30:00,4.35,4.36,4.33,4.33,31200.0,4.35,4.36,4.33,4.33,31200.0
2008-07-10 13:00:00,4.33,4.39,4.33,4.39,202400.0,4.33,4.39,4.33,4.39,202400.0
2008-07-10 13:30:00,4.39,4.42,4.37,4.38,143200.0,4.39,4.42,4.37,4.38,143200.0
2008-07-10 14:00:00,4.38,4.39,4.33,4.36,160000.0,4.38,4.39,4.33,4.36,160000.0
2008-07-10 14:30:00,4.36,4.39,4.34,4.35,150800.0,4.36,4.39,4.34,4.35,150800.0
2008-07-10 15:00:00,4.35,4.4,4.35,4.38,92400.0,4.35,4.4,4.35,4.38,92400.0
2008-07-10 15:30:00,4.39,4.4,4.36,4.4,166400.0,4.39,4.4,4.36,4.4,166400.0
2008-07-11 09:30:00,4.38,4.4,4.28,4.33,197200.0,4.38,4.4,4.28,4.33,197200.0
2008-07-11 10:00:00,4.32,4.38,4.29,4.3,83600.0,4.32,4.38,4.29,4.3,83600.0
2008-07-11 10:30:00,4.31,4.31,4.25,4.3,68000.0,4.31,4.31,4.25,4.3,68000.0
2008-07-11 11:00:00,4.29,4.32,4.26,4.27,134800.0,4.29,4.32,4.26,4.27,134800.0
2008-07-11 11:30:00,4.27,4.33,4.26,4.32,95600.0,4.27,4.33,4.26,4.32,95600.0
2008-07-11 12:00:00,4.31,4.33,4.27,4.28,44800.0,4.31,4.33,4.27,4.28,44800.0
2008-07-11 12:30:00,4.28,4.32,4.27,4.31,36000.0,4.28,4.32,4.27,4.31,36000.0
2008-07-11 13:00:00,4.31,4.35,4.3,4.34,26400.0,4.31,4.35,4.3,4.34,26400.0
2008-07-11 13:30:00,4.35,4.4,4.35,4.37,140000.0,4.35,4.4,4.35,4.37,140000.0
2008-07-11 14:00:00,4.36,4.39,4.35,4.38,107600.0,4.36,4.39,4.35,4.38,107600.0
2008-07-11 14:30:00,4.38,4.43,4.36,4.4,186800.0,4.38,4.43,4.36,4.4,186800.0
2008-07-11 15:00:00,4.41,4.42,4.35,4.37,380400.0,4.41,4.42,4.35,4.37,380400.0
2008-07-11 15:30:00,4.37,4.4,4.36,4.39,302400.0,4.37,4.4,4.36,4.39,302400.0
2008-07-14 09:30:00,4.44,4.49,4.38,4.43,98000.0,4.44,4.49,4.38,4.43,98000.0
2008-07-14 10:00:00,4.43,4.47,4.37,4.38,111600.0,4.43,4.47,4.37,4.38,111600.0
2008-07-14 10:30:00,4.39,4.42,4.36,4.37,325600.0,4.39,4.42,4.36,4.37,325600.0
2008-07-14 11:00:00,4.37,4.37,4.34,4.36,41600.0,4.37,4.37,4.34,4.36,41600.0
2008-07-14 11:30:00,4.36,4.38,4.32,4.36,66800.0,4.36,4.38,4.32,4.36,66800.0
2008-07-14 12:00:00,4.36,4.37,4.35,4.36,19600.0,4.36,4.37,4.35,4.36,19600.0
2008-07-14 12:30:00,4.37,4.37,4.35,4.36,27600.0,4.37,4.37,4.35,4.36,27600.0
2008-07-14 13:00:00,4.36,4.38,4.35,4.37,16800.0,4.36,4.38,4.35,4.37,16800.0
2008-07-14 13:30:00,4.37,4.39,4.35,4.38,67200.0,4.37,4.39,4.35,4.38,67200.0
2008-07-14 14:00:00,4.38,4.38,4.36,4.37,92800.0,4.38,4.38,4.36,4.37,92800.0
2008-07-14 14:30:00,4.37,4.38,4.36,4.37,62800.0,4.37,4.38,4.36,4.37,62800.0
2008-07-14 15:00:00,4.37,4.41,4.37,4.39,150400.0,4.37,4.41,4.37,4.39,150400.0
2008-07-14 15:30:00,4.39,4.4,4.37,4.38,178800.0,4.39,4.4,4.37,4.38,178800.0
2008-07-15 09:30:00,4.36,4.38,4.33,4.38,156400.0,4.36,4.38,4.33,4.38,156400.0
2008-07-15 10:00:00,4.38,4.38,4.33,4.38,99600.0,4.38,4.38,4.33,4.38,99600.0
2008-07-15 10:30:00,4.37,4.38,4.35,4.37,74400.0,4.37,4.38,4.35,4.37,74400.0
2008-07-15 11:00:00,4.37,4.46,4.36,4.36,220400.0,4.37,4.46,4.36,4.36,220400.0
2008-07-15 11:30:00,4.37,4.47,4.36,4.47,250400.0,4.37,4.47,4.36,4.47,250400.0
2008-07-15 12:00:00,4.46,4.47,4.41,4.45,104400.0,4.46,4.47,4.41,4.45,104400.0
2008-07-15 12:30:00,4.45,4.47,4.42,4.47,159200.0,4.45,4.47,4.42,4.47,159200.0
2008-07-15 13:00:00,4.48,4.5,4.4,4.42,165600.0,4.48,4.5,4.4,4.42,165600.0
2008-07-15 13:30:00,4.41,4.47,4.41,4.45,92000.0,4.41,4.47,4.41,4.45,92000.0
2008-07-15 14:00:00,4.45,4.47,4.4,4.41,118400.0,4.45,4.47,4.4,4.41,118400.0
2008-07-15 14:30:00,4.4,4.43,4.38,4.41,129600.0,4.4,4.43,4.38,4.41,129600.0
2008-07-15 15:00:00,4.41,4.45,4.41,4.42,128000.0,4.41,4.45,4.41,4.42,128000.0
2008-07-15 15:30:00,4.42,4.43,4.38,4.38,95200.0,4.42,4.43,4.38,4.38,95200.0
2008-07-16 09:30:00,4.42,4.48,4.4,4.44,95200.0,4.42,4.48,4.4,4.44,95200.0
2008-07-16 10:00:00,4.45,4.47,4.39,4.4,70800.0,4.45,4.47,4.39,4.4,70800.0
2008-07-16 10:30:00,4.4,4.47,4.4,4.42,86800.0,4.4,4.47,4.4,4.42,86800.0
2008-07-16 11:00:00,4.43,4.43,4.39,4.43,140000.0,4.43,4.43,4.39,4.43,140000.0
2008-07-16 11:30:00,4.42,4.43,4.38,4.39,65200.0,4.42,4.43,4.38,4.39,65200.0
2008-07-16 12:00:00,4.39,4.4,4.36,4.38,66000.0,4.39,4.4,4.36,4.38,66000.0
2008-07-16 12:30:00,4.37,4.38,4.35,4.36,86800.0,4.37,4.38,4.35,4.36,86800.0
2008-07-16 13:00:00,4.37,4.39,4.35,4.36,57600.0,4.37,4.39,4.35,4.36,57600.0
2008-07-16 13:30:00,4.36,4.38,4.35,4.38,43600.0,4.36,4.38,4.35,4.38,43600.0
2008-07-16 14:00:00,4.37,4.4,4.36,4.4,70000.0,4.37,4.4,4.36,4.4,70000.0
2008-07-16 14:30:00,4.39,4.39,4.37,4.38,105200.0,4.39,4.39,4.37,4.38,105200.0
2008-07-16 15:00:00,4.38,4.41,4.38,4.4,102000.0,4.38,4.41,4.38,4.4,102000.0
2008-07-16 15:30:00,4.4,4.41,4.38,4.4,135600.0,4.4,4.41,4.38,4.4,135600.0
2008-07-17 09:30:00,4.41,4.45,4.37,4.37,56800.0,4.41,4.45,4.37,4.37,56800.0
2008-07-17 10:00:00,4.37,4.41,4.32,4.34,76800.0,4.37,4.41,4.32,4.34,76800.0
2008-07-17 10:30:00,4.34,4.35,4.31,4.32,569200.0,4.34,4.35,4.31,4.32,569200.0
2008-07-17 11:00:00,4.32,4.33,4.28,4.33,106800.0,4.32,4.33,4.28,4.33,106800.0
2008-07-17 11:30:00,4.33,4.33,4.29,4.31,92400.0,4.33,4.33,4.29,4.31,92400.0
2008-07-17 12:00:00,4.31,4.35,4.3,4.33,88800.0,4.31,4.35,4.3,4.33,88800.0
2008-07-17 12:30:00,4.34,4.35,4.3,4.33,57200.0,4.34,4.35,4.3,4.33,57200.0
2008-07-17 13:00:00,4.33,4.39,4.33,4.34,68800.0,4.33,4.39,4.33,4.34,68800.0
2008-07-17 13:30:00,4.34,4.44,4.34,4.41,140400.0,4.34,4.44,4.34,4.41,140400.0
2008-07-17 14:00:00,4.42,4.43,4.4,4.42,187600.0,4.42,4.43,4.4,4.42,187600.0
2008-07-17 14:30:00,4.42,4.42,4.4,4.41,101600.0,4.42,4.42,4.4,4.41,101600.0
2008-07-17 15:00:00,4.41,4.45,4.39,4.4,77200.0,4.41,4.45,4.39,4.4,77200.0
2008-07-17 15:30:00,4.4,4.44,4.38,4.44,86400.0,4.4,4.44,4.38,4.44,86400.0
2008-07-18 09:30:00,4.45,4.45,4.36,4.37,258800.0,4.45,4.45,4.36,4.37,258800.0
2008-07-18 10:00:00,4.37,4.39,4.35,4.37,110800.0,4.37,4.39,4.35,4.37,110800.0
2008-07-18 10:30:00,4.38,4.38,4.35,4.37,84800.0,4.38,4.38,4.35,4.37,84800.0
2008-07-18 11:00:00,4.37,4.38,4.34,4.36,144000.0,4.37,4.38,4.34,4.36,144000.0
2008-07-18 11:30:00,4.36,4.37,4.34,4.37,79600.0,4.36,4.37,4.34,4.37,79600.0
2008-07-18 12:00:00,4.37,4.38,4.32,4.32,83600.0,4.37,4.38,4.32,4.32,83600.0
2008-07-18 12:30:00,4.32,4.32,4.3,4.3,84000.0,4.32,4.32,4.3,4.3,84000.0
2008-07-18 13:00:00,4.3,4.31,4.29,4.3,164800.0,4.3,4.31,4.29,4.3,164800.0
2008-07-18 13:30:00,4.3,4.31,4.28,4.29,107200.0,4.3,4.31,4.28,4.29,107200.0
2008-07-18 14:00:00,4.29,4.34,4.28,4.34,106400.0,4.29,4.34,4.28,4.34,106400.0
2008-07-18 14:30:00,4.34,4.35,4.31,4.31,138000.0,4.34,4.35,4.31,4.31,138000.0
2008-07-18 15:00:00,4.31,4.35,4.31,4.34,180800.0,4.31,4.35,4.31,4.34,180800.0
2008-07-18 15:30:00,4.35,4.37,4.31,4.32,336800.0,4.35,4.37,4.31,4.32,336800.0
2008-07-21 09:30:00,4.27,4.34,4.25,4.31,316000.0,4.27,4.34,4.25,4.31,316000.0
2008-07-21 10:00:00,4.31,4.31,4.25,4.25,198400.0,4.31,4.31,4.25,4.25,198400.0
2008-07-21 10:30:00,4.26,4.3,4.25,4.27,150800.0,4.26,4.3,4.25,4.27,150800.0
2008-07-21 11:00:00,4.27,4.29,4.26,4.28,116400.0,4.27,4.29,4.26,4.28,116400.0
2008-07-21 11:30:00,4.28,4.32,4.28,4.31,134800.0,4.28,4.32,4.28,4.31,134800.0
2008-07-21 12:00:00,4.31,4.37,4.31,4.37,114000.0,4.31,4.37,4.31,4.37,114000.0
2008-07-21 12:30:00,4.36,4.38,4.33,4.34,232000.0,4.36,4.38,4.33,4.34,232000.0
2008-07-21 13:00:00,4.34,4.34,4.31,4.32,122400.0,4.34,4.34,4.31,4.32,122400.0
2008-07-21 13:30:00,4.31,4.35,4.31,4.33,115200.0,4.31,4.35,4.31,4.33,115200.0
2008-07-21 14:00:00,4.33,4.35,4.32,4.34,129600.0,4.33,4.35,4.32,4.34,129600.0
2008-07-21 14:30:00,4.34,4.34,4.31,4.31,236000.0,4.34,4.34,4.31,4.31,236000.0
2008-07-21 15:00:00,4.31,4.33,4.3,4.3,217200.0,4.31,4.33,4.3,4.3,217200.0
2008-07-21 15:30:00,4.3,4.33,4.24,4.24,692000.0,4.3,4.33,4.24,4.24,692000.0
2008-07-22 09:30:00,4.29,4.69,4.29,4.65,931200.0,4.29,4.69,4.29,4.65,931200.0
2008-07-22 10:00:00,4.64,4.77,4.62,4.74,967200.0,4.64,4.77,4.62,4.74,967200.0
2008-07-22 10:30:00,4.74,4.82,4.72,4.81,694000.0,4.74,4.82,4.72,4.81,694000.0
2008-07-22 11:00:00,4.81,4.88,4.8,4.88,556400.0,4.81,4.88,4.8,4.88,556400.0
2008-07-22 11:30:00,4.87,4.89,4.78,4.89,388800.0,4.87,4.89,4.78,4.89,388800.0
2008-07-22 12:00:00,4.89,4.89,4.84,4.85,230000.0,4.89,4.89,4.84,4.85,230000.0
2008-07-22 12:30:00,4.86,4.87,4.81,4.81,267200.0,4.86,4.87,4.81,4.81,267200.0
2008-07-22 13:00:00,4.81,4.82,4.75,4.75,256800.0,4.81,4.82,4.75,4.75,256800.0
2008-07-22 13:30:00,4.75,4.91,4.75,4.9,534800.0,4.75,4.91,4.75,4.9,534800.0
2008-07-22 14:00:00,4.89,5.03,4.89,5.02,380000.0,4.89,5.03,4.89,5.02,380000.0
2008-07-22 14:30:00,5.03,5.05,4.94,5.01,335200.0,5.03,5.05,4.94,5.01,335200.0
2008-07-22 15:00:00,5.01,5.02,5.0,5.0,400000.0,5.01,5.02,5.0,5.0,400000.0
2008-07-22 15:30:00,5.0,5.15,4.97,5.01,1007600.0,5.0,5.15,4.97,5.01,1007600.0
2008-07-23 09:30:00,4.99,5.28,4.99,5.28,672400.0,4.99,5.28,4.99,5.28,672400.0
2008-07-23 10:00:00,5.27,5.34,5.27,5.32,370000.0,5.27,5.34,5.27,5.32,370000.0
2008-07-23 10:30:00,5.32,5.39,5.23,5.26,363600.0,5.32,5.39,5.23,5.26,363600.0
2008-07-23 11:00:00,5.26,5.3,5.25,5.28,242000.0,5.26,5.3,5.25,5.28,242000.0
2008-07-23 11:30:00,5.28,5.38,5.28,5.36,243200.0,5.28,5.38,5.28,5.36,243200.0
2008-07-23 12:00:00,5.36,5.38,5.26,5.32,292400.0,5.36,5.38,5.26,5.32,292400.0
2008-07-23 12:30:00,5.31,5.37,5.29,5.35,338000.0,5.31,5.37,5.29,5.35,338000.0
2008-07-23 13:00:00,5.35,5.4,5.34,5.37,184400.0,5.35,5.4,5.34,5.37,184400.0
2008-07-23 13:30:00,5.37,5.38,5.33,5.33,194800.0,5.37,5.38,5.33,5.33,194800.0
2008-07-23 14:00:00,5.34,5.38,5.33,5.37,166800.0,5.34,5.38,5.33,5.37,166800.0
2008-07-23 14:30:00,5.38,5.38,5.33,5.36,194800.0,5.38,5.38,5.33,5.36,194800.0
2008-07-23 15:00:00,5.35,5.39,5.35,5.38,292800.0,5.35,5.39,5.35,5.38,292800.0
2008-07-23 15:30:00,5.38,5.4,5.35,5.39,602800.0,5.38,5.4,5.35,5.39,602800.0
2008-07-24 09:30:00,5.45,5.56,5.43,5.52,235200.0,5.45,5.56,5.43,5.52,235200.0
2008-07-24 10:00:00,5.52,5.52,5.32,5.33,425600.0,5.52,5.52,5.32,5.33,425600.0
2008-07-24 10:30:00,5.33,5.38,5.33,5.36,181600.0,5.33,5.38,5.33,5.36,181600.0
2008-07-24 11:00:00,5.35,5.48,5.35,5.46,183600.0,5.35,5.48,5.35,5.46,183600.0
2008-07-24 11:30:00,5.45,5.5,5.42,5.48,140400.0,5.45,5.5,5.42,5.48,140400.0
2008-07-24 12:00:00,5.48,5.5,5.48,5.48,116000.0,5.48,5.5,5.48,5.48,116000.0
2008-07-24 12:30:00,5.48,5.53,5.45,5.53,135200.0,5.48,5.53,5.45,5.53,135200.0
2008-07-24 13:00:00,5.53,5.53,5.46,5.5,378800.0,5.53,5.53,5.46,5.5,378800.0
2008-07-24 13:30:00,5.5,5.52,5.45,5.47,176000.0,5.5,5.52,5.45,5.47,176000.0
2008-07-24 14:00:00,5.47,5.5,5.42,5.43,223600.0,5.47,5.5,5.42,5.43,223600.0
2008-07-24 14:30:00,5.43,5.46,5.42,5.45,134400.0,5.43,5.46,5.42,5.45,134400.0
2008-07-24 15:00:00,5.46,5.47,5.42,5.43,130400.0,5.46,5.47,5.42,5.43,130400.0
2008-07-24 15:30:00,5.43,5.47,5.41,5.47,275200.0,5.43,5.47,5.41,5.47,275200.0
2008-07-25 09:30:00,5.42,5.5,5.37,5.43,142400.0,5.42,5.5,5.37,5.43,142400.0
2008-07-25 10:00:00,5.45,5.5,5.45,5.46,111200.0,5.45,5.5,5.45,5.46,111200.0
2008-07-25 10:30:00,5.46,5.49,5.44,5.48,120000.0,5.46,5.49,5.44,5.48,120000.0
2008-07-25 11:00:00,5.48,5.48,5.43,5.47,79200.0,5.48,5.48,5.43,5.47,79200.0
2008-07-25 11:30:00,5.47,5.51,5.47,5.48,197600.0,5.47,5.51,5.47,5.48,197600.0
2008-07-25 12:00:00,5.48,5.51,5.44,5.45,115600.0,5.48,5.51,5.44,5.45,115600.0
2008-07-25 12:30:00,5.45,5.5,5.45,5.5,160800.0,5.45,5.5,5.45,5.5,160800.0
2008-07-25 13:00:00,5.5,5.52,5.46,5.46,100800.0,5.5,5.52,5.46,5.46,100800.0
2008-07-25 13:30:00,5.47,5.5,5.46,5.48,72000.0,5.47,5.5,5.46,5.48,72000.0
2008-07-25 14:00:00,5.48,5.51,5.45,5.45,94400.0,5.48,5.51,5.45,5.45,94400.0
2008-07-25 14:30:00,5.44,5.46,5.43,5.46,73600.0,5.44,5.46,5.43,5.46,73600.0
2008-07-25 15:00:00,5.45,5.46,5.43,5.43,88000.0,5.45,5.46,5.43,5.43,88000.0
2008-07-25 15:30:00,5.42,5.45,5.4,5.43,159600.0,5.42,5.45,5.4,5.43,159600.0
2008-07-28 09:30:00,5.43,5.57,5.43,5.56,189600.0,5.43,5.57,5.43,5.56,189600.0
2008-07-28 10:00:00,5.56,5.61,5.54,5.58,182800.0,5.56,5.61,5.54,5.58,182800.0
2008-07-28 10:30:00,5.58,5.62,5.54,5.55,146800.0,5.58,5.62,5.54,5.55,146800.0
2008-07-28 11:00:00,5.55,5.57,5.47,5.5,143200.0,5.55,5.57,5.47,5.5,143200.0
2008-07-28 11:30:00,5.5,5.54,5.49,5.54,96800.0,5.5,5.54,5.49,5.54,96800.0
2008-07-28 12:00:00,5.54,5.54,5.49,5.5,89200.0,5.54,5.54,5.49,5.5,89200.0
2008-07-28 12:30:00,5.5,5.53,5.48,5.5,76800.0,5.5,5.53,5.48,5.5,76800.0
2008-07-28 13:00:00,5.5,5.52,5.46,5.47,73600.0,5.5,5.52,5.46,5.47,73600.0
2008-07-28 13:30:00,5.47,5.5,5.47,5.49,59200.0,5.47,5.5,5.47,5.49,59200.0
2008-07-28 14:00:00,5.49,5.5,5.47,5.48,51600.0,5.49,5.5,5.47,5.48,51600.0
2008-07-28 14:30:00,5.48,5.5,5.47,5.48,82400.0,5.48,5.5,5.47,5.48,82400.0
2008-07-28 15:00:00,5.48,5.48,5.45,5.48,90800.0,5.48,5.48,5.45,5.48,90800.0
2008-07-28 15:30:00,5.48,5.48,5.44,5.45,296000.0,5.48,5.48,5.44,5.45,296000.0
2008-07-29 09:30:00,5.46,5.6,5.46,5.6,164400.0,5.46,5.6,5.46,5.6,164400.0
2008-07-29 10:00:00,5.6,5.65,5.6,5.65,181600.0,5.6,5.65,5.6,5.65,181600.0
2008-07-29 10:30:00,5.66,5.69,5.64,5.67,154400.0,5.66,5.69,5.64,5.67,154400.0
2008-07-29 11:00:00,5.67,5.67,5.59,5.6,118400.0,5.67,5.67,5.59,5.6,118400.0
2008-07-29 11:30:00,5.6,5.66,5.6,5.63,95600.0,5.6,5.66,5.6,5.63,95600.0
2008-07-29 12:00:00,5.63,5.66,5.6,5.64,166400.0,5.63,5.66,5.6,5.64,166400.0
2008-07-29 12:30:00,5.64,5.67,5.62,5.66,80800.0,5.64,5.67,5.62,5.66,80800.0
2008-07-29 13:00:00,5.66,5.68,5.65,5.68,101200.0,5.66,5.68,5.65,5.68,101200.0
2008-07-29 13:30:00,5.68,5.68,5.6,5.65,1182000.0,5.68,5.68,5.6,5.65,1182000.0
2008-07-29 14:00:00,5.65,5.67,5.63,5.67,90800.0,5.65,5.67,5.63,5.67,90800.0
2008-07-29 14:30:00,5.67,5.68,5.65,5.67,94800.0,5.67,5.68,5.65,5.67,94800.0
2008-07-29 15:00:00,5.66,5.74,5.66,5.73,266800.0,5.66,5.74,5.66,5.73,266800.0
2008-07-29 15:30:00,5.73,5.75,5.71,5.73,240000.0,5.73,5.75,5.71,5.73,240000.0
2008-07-30 09:30:00,5.76,5.91,5.74,5.89,358800.0,5.76,5.91,5.74,5.89,358800.0
2008-07-30 10:00:00,5.9,5.91,5.83,5.85,278000.0,5.9,5.91,5.83,5.85,278000.0
2008-07-30 10:30:00,5.85,5.86,5.77,5.83,272400.0,5.85,5.86,5.77,5.83,272400.0
2008-07-30 11:00:00,5.84,5.88,5.78,5.84,186000.0,5.84,5.88,5.78,5.84,186000.0
2008-07-30 11:30:00,5.83,5.83,5.73,5.74,113200.0,5.83,5.83,5.73,5.74,113200.0
2008-07-30 12:00:00,5.74,5.75,5.72,5.75,98400.0,5.74,5.75,5.72,5.75,98400.0
2008-07-30 12:30:00,5.75,5.75,5.71,5.71,107600.0,5.75,5.75,5.71,5.71,107600.0
2008-07-30 13:00:00,5.71,5.74,5.69,5.69,160000.0,5.71,5.74,5.69,5.69,160000.0
2008-07-30 13:30:00,5.69,5.7,5.63,5.66,147200.0,5.69,5.7,5.63,5.66,147200.0
2008-07-30 14:00:00,5.66,5.67,5.6,5.65,84400.0,5.66,5.67,5.6,5.65,84400.0
2008-07-30 14:30:00,5.65,5.66,5.63,5.65,102000.0,5.65,5.66,5.63,5.65,102000.0
2008-07-30 15:00:00,5.65,5.73,5.64,5.73,172400.0,5.65,5.73,5.64,5.73,172400.0
2008-07-30 15:30:00,5.73,5.73,5.63,5.71,610000.0,5.73,5.73,5.63,5.71,610000.0
2008-07-31 09:30:00,5.66,5.75,5.56,5.71,289600.0,5.66,5.75,5.56,5.71,289600.0
2008-07-31 10:00:00,5.71,5.78,5.71,5.75,161600.0,5.71,5.78,5.71,5.75,161600.0
2008-07-31 10:30:00,5.75,5.78,5.72,5.74,182800.0,5.75,5.78,5.72,5.74,182800.0
2008-07-31 11:00:00,5.74,5.74,5.67,5.67,121600.0,5.74,5.74,5.67,5.67,121600.0
2008-07-31 11:30:00,5.67,5.68,5.61,5.61,143600.0,5.67,5.68,5.61,5.61,143600.0
2008-07-31 12:00:00,5.62,5.63,5.61,5.62,153200.0,5.62,5.63,5.61,5.62,153200.0
2008-07-31 12:30:00,5.62,5.64,5.61,5.63,98000.0,5.62,5.64,5.61,5.63,98000.0
2008-07-31 13:00:00,5.63,5.65,5.61,5.62,174800.0,5.63,5.65,5.61,5.62,174800.0
2008-07-31 13:30:00,5.62,5.63,5.59,5.61,167200.0,5.62,5.63,5.59,5.61,167200.0
2008-07-31 14:00:00,5.62,5.63,5.59,5.59,176400.0,5.62,5.63,5.59,5.59,176400.0
2008-07-31 14:30:00,5.6,5.63,5.58,5.58,192400.0,5.6,5.63,5.58,5.58,192400.0
2008-07-31 15:00:00,5.58,5.61,5.58,5.59,178400.0,5.58,5.61,5.58,5.59,178400.0
2008-07-31 15:30:00,5.59,5.61,5.55,5.57,352000.0,5.59,5.61,5.55,5.57,352000.0
2008-08-01 09:30:00,5.64,5.64,5.59,5.62,220400.0,5.64,5.64,5.59,5.62,220400.0
2008-08-01 10:00:00,5.63,5.67,5.6,5.64,181600.0,5.63,5.67,5.6,5.64,181600.0
2008-08-01 10:30:00,5.64,5.65,5.59,5.63,192400.0,5.64,5.65,5.59,5.63,192400.0
2008-08-01 11:00:00,5.63,5.73,5.63,5.72,237200.0,5.63,5.73,5.63,5.72,237200.0
2008-08-01 11:30:00,5.72,5.73,5.7,5.73,185600.0,5.72,5.73,5.7,5.73,185600.0
2008-08-01 12:00:00,5.73,5.76,5.72,5.75,115600.0,5.73,5.76,5.72,5.75,115600.0
2008-08-01 12:30:00,5.74,5.76,5.73,5.73,76400.0,5.74,5.76,5.73,5.73,76400.0
2008-08-01 13:00:00,5.74,5.78,5.73,5.75,155600.0,5.74,5.78,5.73,5.75,155600.0
2008-08-01 13:30:00,5.75,5.76,5.72,5.75,75200.0,5.75,5.76,5.72,5.75,75200.0
2008-08-01 14:00:00,5.75,5.76,5.71,5.73,104400.0,5.75,5.76,5.71,5.73,104400.0
2008-08-01 14:30:00,5.72,5.74,5.71,5.73,108000.0,5.72,5.74,5.71,5.73,108000.0
2008-08-01 15:00:00,5.73,5.76,5.72,5.73,137200.0,5.73,5.76,5.72,5.73,137200.0
2008-08-01 15:30:00,5.73,5.77,5.67,5.68,348400.0,5.73,5.77,5.67,5.68,348400.0
2008-08-04 09:30:00,5.7,5.75,5.66,5.71,150400.0,5.7,5.75,5.66,5.71,150400.0
2008-08-04 10:00:00,5.72,5.72,5.61,5.7,132800.0,5.72,5.72,5.61,5.7,132800.0
2008-08-04 10:30:00,5.7,5.74,5.66,5.66,149600.0,5.7,5.74,5.66,5.66,149600.0
2008-08-04 11:00:00,5.67,5.67,5.61,5.65,105200.0,5.67,5.67,5.61,5.65,105200.0
2008-08-04 11:30:00,5.64,5.76,5.64,5.7,109200.0,5.64,5.76,5.64,5.7,109200.0
2008-08-04 12:00:00,5.7,5.75,5.69,5.74,91600.0,5.7,5.75,5.69,5.74,91600.0
2008-08-04 12:30:00,5.74,5.75,5.7,5.7,76800.0,5.74,5.75,5.7,5.7,76800.0
2008-08-04 13:00:00,5.71,5.72,5.69,5.7,66000.0,5.71,5.72,5.69,5.7,66000.0
2008-08-04 13:30:00,5.7,5.73,5.7,5.73,83600.0,5.7,5.73,5.7,5.73,83600.0
2008-08-04 14:00:00,5.73,5.75,5.73,5.74,134000.0,5.73,5.75,5.73,5.74,134000.0
2008-08-04 14:30:00,5.73,5.76,5.71,5.73,109200.0,5.73,5.76,5.71,5.73,109200.0
2008-08-04 15:00:00,5.73,5.75,5.69,5.69,125600.0,5.73,5.75,5.69,5.69,125600.0
2008-08-04 15:30:00,5.7,5.7,5.63,5.66,213600.0,5.7,5.7,5.63,5.66,213600.0
2008-08-05 09:30:00,5.73,5.76,5.63,5.76,149200.0,5.73,5.76,5.63,5.76,149200.0
2008-08-05 10:00:00,5.76,5.85,5.75,5.75,269200.0,5.76,5.85,5.75,5.75,269200.0
2008-08-05 10:30:00,5.75,5.78,5.75,5.75,238000.0,5.75,5.78,5.75,5.75,238000.0
2008-08-05 11:00:00,5.75,5.77,5.75,5.77,154800.0,5.75,5.77,5.75,5.77,154800.0
2008-08-05 11:30:00,5.77,5.81,5.77,5.79,73200.0,5.77,5.81,5.77,5.79,73200.0
2008-08-05 12:00:00,5.78,5.82,5.78,5.82,35600.0,5.78,5.82,5.78,5.82,35600.0
2008-08-05 12:30:00,5.81,5.81,5.79,5.8,34000.0,5.81,5.81,5.79,5.8,34000.0
2008-08-05 13:00:00,5.8,5.84,5.79,5.8,102800.0,5.8,5.84,5.79,5.8,102800.0
2008-08-05 13:30:00,5.8,5.81,5.8,5.81,50400.0,5.8,5.81,5.8,5.81,50400.0
2008-08-05 14:00:00,5.81,5.84,5.8,5.81,101200.0,5.81,5.84,5.8,5.81,101200.0
2008-08-05 14:30:00,5.82,5.84,5.77,5.84,99600.0,5.82,5.84,5.77,5.84,99600.0
2008-08-05 15:00:00,5.84,5.84,5.8,5.84,135600.0,5.84,5.84,5.8,5.84,135600.0
2008-08-05 15:30:00,5.84,5.9,5.84,5.87,247600.0,5.84,5.9,5.84,5.87,247600.0
2008-08-06 09:30:00,5.89,5.89,5.77,5.79,113600.0,5.89,5.89,5.77,5.79,113600.0
2008-08-06 10:00:00,5.78,5.79,5.74,5.74,136800.0,5.78,5.79,5.74,5.74,136800.0
2008-08-06 10:30:00,5.74,5.78,5.73,5.74,82800.0,5.74,5.78,5.73,5.74,82800.0
2008-08-06 11:00:00,5.74,5.77,5.73,5.75,96000.0,5.74,5.77,5.73,5.75,96000.0
2008-08-06 11:30:00,5.75,5.75,5.68,5.71,122000.0,5.75,5.75,5.68,5.71,122000.0
2008-08-06 12:00:00,5.7,5.75,5.69,5.74,138400.0,5.7,5.75,5.69,5.74,138400.0
2008-08-06 12:30:00,5.75,5.76,5.73,5.75,121200.0,5.75,5.76,5.73,5.75,121200.0
2008-08-06 13:00:00,5.75,5.77,5.73,5.77,49200.0,5.75,5.77,5.73,5.77,49200.0
2008-08-06 13:30:00,5.77,5.77,5.73,5.74,70400.0,5.77,5.77,5.73,5.74,70400.0
2008-08-06 14:00:00,5.74,5.77,5.74,5.75,55600.0,5.74,5.77,5.74,5.75,55600.0
2008-08-06 14:30:00,5.75,5.8,5.74,5.77,123200.0,5.75,5.8,5.74,5.77,123200.0
2008-08-06 15:00:00,5.77,5.79,5.74,5.74,103600.0,5.77,5.79,5.74,5.74,103600.0
2008-08-06 15:30:00,5.75,5.79,5.74,5.76,192400.0,5.75,5.79,5.74,5.76,192400.0
2008-08-07 09:30:00,5.76,5.79,5.7,5.7,120800.0,5.76,5.79,5.7,5.7,120800.0
2008-08-07 10:00:00,5.71,5.74,5.66,5.68,100400.0,5.71,5.74,5.66,5.68,100400.0
2008-08-07 10:30:00,5.68,5.72,5.68,5.72,56800.0,5.68,5.72,5.68,5.72,56800.0
2008-08-07 11:00:00,5.72,5.74,5.7,5.72,74400.0,5.72,5.74,5.7,5.72,74400.0
2008-08-07 11:30:00,5.72,5.72,5.69,5.71,89600.0,5.72,5.72,5.69,5.71,89600.0
2008-08-07 12:00:00,5.71,5.71,5.67,5.68,70000.0,5.71,5.71,5.67,5.68,70000.0
2008-08-07 12:30:00,5.68,5.76,5.67,5.72,88000.0,5.68,5.76,5.67,5.72,88000.0
2008-08-07 13:00:00,5.72,5.75,5.71,5.74,118400.0,5.72,5.75,5.71,5.74,118400.0
2008-08-07 13:30:00,5.74,5.75,5.73,5.73,68400.0,5.74,5.75,5.73,5.73,68400.0
2008-08-07 14:00:00,5.73,5.74,5.7,5.71,104400.0,5.73,5.74,5.7,5.71,104400.0
2008-08-07 14:30:00,5.71,5.71,5.66,5.66,164400.0,5.71,5.71,5.66,5.66,164400.0
2008-08-07 15:00:00,5.66,5.68,5.65,5.66,178000.0,5.66,5.68,5.65,5.66,178000.0
2008-08-07 15:30:00,5.67,5.67,5.61,5.64,230400.0,5.67,5.67,5.61,5.64,230400.0
2008-08-08 09:30:00,5.66,5.66,5.49,5.64,149200.0,5.66,5.66,5.49,5.64,149200.0
2008-08-08 10:00:00,5.64,5.75,5.63,5.72,122800.0,5.64,5.75,5.63,5.72,122800.0
2008-08-08 10:30:00,5.73,5.73,5.66,5.67,70800.0,5.73,5.73,5.66,5.67,70800.0
2008-08-08 11:00:00,5.66,5.67,5.61,5.61,72400.0,5.66,5.67,5.61,5.61,72400.0
2008-08-08 11:30:00,5.61,5.63,5.6,5.62,82800.0,5.61,5.63,5.6,5.62,82800.0
2008-08-08 12:00:00,5.63,5.67,5.62,5.67,48400.0,5.63,5.67,5.62,5.67,48400.0
2008-08-08 12:30:00,5.66,5.69,5.66,5.69,34000.0,5.66,5.69,5.66,5.69,34000.0
2008-08-08 13:00:00,5.68,5.73,5.68,5.72,45200.0,5.68,5.73,5.68,5.72,45200.0
2008-08-08 13:30:00,5.73,5.75,5.7,5.71,68400.0,5.73,5.75,5.7,5.71,68400.0
2008-08-08 14:00:00,5.71,5.72,5.7,5.71,59600.0,5.71,5.72,5.7,5.71,59600.0
2008-08-08 14:30:00,5.71,5.73,5.7,5.7,62400.0,5.71,5.73,5.7,5.7,62400.0
2008-08-08 15:00:00,5.7,5.73,5.68,5.7,86400.0,5.7,5.73,5.68,5.7,86400.0
2008-08-08 15:30:00,5.71,5.75,5.7,5.72,137200.0,5.71,5.75,5.7,5.72,137200.0
2008-08-11 09:30:00,5.76,5.76,5.65,5.72,151600.0,5.76,5.76,5.65,5.72,151600.0
2008-08-11 10:00:00,5.73,5.75,5.68,5.69,92000.0,5.73,5.75,5.68,5.69,92000.0
2008-08-11 10:30:00,5.69,5.7,5.69,5.7,77200.0,5.69,5.7,5.69,5.7,77200.0
2008-08-11 11:00:00,5.7,5.75,5.69,5.71,107600.0,5.7,5.75,5.69,5.71,107600.0
2008-08-11 11:30:00,5.72,5.78,5.72,5.75,76000.0,5.72,5.78,5.72,5.75,76000.0
2008-08-11 12:00:00,5.75,5.82,5.74,5.82,68000.0,5.75,5.82,5.74,5.82,68000.0
2008-08-11 12:30:00,5.82,5.84,5.81,5.84,97600.0,5.82,5.84,5.81,5.84,97600.0
2008-08-11 13:00:00,5.83,5.92,5.83,5.91,81200.0,5.83,5.92,5.83,5.91,81200.0
2008-08-11 13:30:00,5.91,5.93,5.88,5.89,104400.0,5.91,5.93,5.88,5.89,104400.0
2008-08-11 14:00:00,5.89,5.89,5.84,5.87,62000.0,5.89,5.89,5.84,5.87,62000.0
2008-08-11 14:30:00,5.88,5.89,5.82,5.86,90400.0,5.88,5.89,5.82,5.86,90400.0
2008-08-11 15:00:00,5.86,5.89,5.82,5.82,110000.0,5.86,5.89,5.82,5.82,110000.0
2008-08-11 15:30:00,5.81,5.81,5.77,5.79,178000.0,5.81,5.81,5.77,5.79,178000.0
2008-08-12 09:30:00,5.77,5.78,5.7,5.75,82800.0,5.77,5.78,5.7,5.75,82800.0
2008-08-12 10:00:00,5.75,5.75,5.72,5.73,124000.0,5.75,5.75,5.72,5.73,124000.0
2008-08-12 10:30:00,5.73,5.75,5.71,5.71,68000.0,5.73,5.75,5.71,5.71,68000.0
2008-08-12 11:00:00,5.71,5.82,5.67,5.82,124000.0,5.71,5.82,5.67,5.82,124000.0
2008-08-12 11:30:00,5.82,5.82,5.75,5.78,69200.0,5.82,5.82,5.75,5.78,69200.0
2008-08-12 12:00:00,5.78,5.83,5.75,5.83,77200.0,5.78,5.83,5.75,5.83,77200.0
2008-08-12 12:30:00,5.82,5.82,5.77,5.8,42000.0,5.82,5.82,5.77,5.8,42000.0
2008-08-12 13:00:00,5.8,5.84,5.8,5.81,64800.0,5.8,5.84,5.8,5.81,64800.0
2008-08-12 13:30:00,5.81,5.81,5.77,5.79,35200.0,5.81,5.81,5.77,5.79,35200.0
2008-08-12 14:00:00,5.77,5.83,5.77,5.83,64000.0,5.77,5.83,5.77,5.83,64000.0
2008-08-12 14:30:00,5.83,5.83,5.78,5.78,65200.0,5.83,5.83,5.78,5.78,65200.0
2008-08-12 15:00:00,5.78,5.82,5.77,5.81,138000.0,5.78,5.82,5.77,5.81,138000.0
2008-08-12 15:30:00,5.81,5.83,5.77,5.81,206800.0,5.81,5.83,5.77,5.81,206800.0
2008-08-13 09:30:00,5.8,5.83,5.77,5.83,60400.0,5.8,5.83,5.77,5.83,60400.0
2008-08-13 10:00:00,5.82,5.87,5.79,5.83,68400.0,5.82,5.87,5.79,5.83,68400.0
2008-08-13 10:30:00,5.83,5.89,5.83,5.89,61600.0,5.83,5.89,5.83,5.89,61600.0
2008-08-13 11:00:00,5.88,5.89,5.84,5.88,66000.0,5.88,5.89,5.84,5.88,66000.0
2008-08-13 11:30:00,5.87,5.88,5.79,5.79,55200.0,5.87,5.88,5.79,5.79,55200.0
2008-08-13 12:00:00,5.8,5.82,5.78,5.79,58800.0,5.8,5.82,5.78,5.79,58800.0
2008-08-13 12:30:00,5.8,5.86,5.79,5.86,52400.0,5.8,5.86,5.79,5.86,52400.0
2008-08-13 13:00:00,5.84,5.86,5.78,5.85,65200.0,5.84,5.86,5.78,5.85,65200.0
2008-08-13 13:30:00,5.85,5.87,5.84,5.87,66800.0,5.85,5.87,5.84,5.87,66800.0
2008-08-13 14:00:00,5.87,5.87,5.84,5.86,48000.0,5.87,5.87,5.84,5.86,48000.0
2008-08-13 14:30:00,5.85,5.92,5.84,5.9,84000.0,5.85,5.92,5.84,5.9,84000.0
2008-08-13 15:00:00,5.9,5.91,5.87,5.9,71200.0,5.9,5.91,5.87,5.9,71200.0
2008-08-13 15:30:00,5.9,5.9,5.87,5.88,127200.0,5.9,5.9,5.87,5.88,127200.0
2008-08-14 09:30:00,5.88,5.92,5.84,5.92,50000.0,5.88,5.92,5.84,5.92,50000.0
2008-08-14 10:00:00,5.92,5.99,5.88,5.97,108000.0,5.92,5.99,5.88,5.97,108000.0
2008-08-14 10:30:00,5.97,6.05,5.96,6.01,155200.0,5.97,6.05,5.96,6.01,155200.0
2008-08-14 11:00:00,6.01,6.06,5.96,6.04,95600.0,6.01,6.06,5.96,6.04,95600.0
2008-08-14 11:30:00,6.04,6.04,5.98,6.0,71200.0,6.04,6.04,5.98,6.0,71200.0
2008-08-14 12:00:00,6.0,6.01,5.97,5.97,82000.0,6.0,6.01,5.97,5.97,82000.0
2008-08-14 12:30:00,5.98,6.03,5.97,6.01,65600.0,5.98,6.03,5.97,6.01,65600.0
2008-08-14 13:00:00,6.01,6.01,5.93,5.93,100400.0,6.01,6.01,5.93,5.93,100400.0
2008-08-14 13:30:00,5.93,5.93,5.88,5.9,140800.0,5.93,5.93,5.88,5.9,140800.0
2008-08-14 14:00:00,5.91,5.94,5.9,5.9,149600.0,5.91,5.94,5.9,5.9,149600.0
2008-08-14 14:30:00,5.9,5.9,5.82,5.82,163600.0,5.9,5.9,5.82,5.82,163600.0
2008-08-14 15:00:00,5.82,5.89,5.82,5.85,136800.0,5.82,5.89,5.82,5.85,136800.0
2008-08-14 15:30:00,5.85,5.91,5.85,5.87,214400.0,5.85,5.91,5.85,5.87,214400.0
2008-08-15 09:30:00,5.88,5.97,5.38,5.91,285200.0,5.88,5.97,5.38,5.91,285200.0
2008-08-15 10:00:00,5.91,5.91,5.83,5.84,72000.0,5.91,5.91,5.83,5.84,72000.0
2008-08-15 10:30:00,5.85,5.88,5.85,5.87,48000.0,5.85,5.88,5.85,5.87,48000.0
2008-08-15 11:00:00,5.87,5.89,5.85,5.87,39200.0,5.87,5.89,5.85,5.87,39200.0
2008-08-15 11:30:00,5.87,5.89,5.82,5.84,38400.0,5.87,5.89,5.82,5.84,38400.0
2008-08-15 12:00:00,5.85,5.86,5.84,5.84,21200.0,5.85,5.86,5.84,5.84,21200.0
2008-08-15 12:30:00,5.85,5.86,5.84,5.85,20400.0,5.85,5.86,5.84,5.85,20400.0
2008-08-15 13:00:00,5.85,5.87,5.85,5.86,22000.0,5.85,5.87,5.85,5.86,22000.0
2008-08-15 13:30:00,5.86,5.86,5.85,5.85,24400.0,5.86,5.86,5.85,5.85,24400.0
2008-08-15 14:00:00,5.85,5.85,5.79,5.79,48000.0,5.85,5.85,5.79,5.79,48000.0
2008-08-15 14:30:00,5.8,5.8,5.78,5.78,80400.0,5.8,5.8,5.78,5.78,80400.0
2008-08-15 15:00:00,5.78,5.79,5.77,5.78,128800.0,5.78,5.79,5.77,5.78,128800.0
2008-08-15 15:30:00,5.78,5.81,5.78,5.79,166800.0,5.78,5.81,5.78,5.79,166800.0
2008-08-18 09:30:00,5.8,5.8,5.65,5.67,133600.0,5.8,5.8,5.65,5.67,133600.0
2008-08-18 10:00:00,5.67,5.71,5.65,5.69,97200.0,5.67,5.71,5.65,5.69,97200.0
2008-08-18 10:30:00,5.69,5.71,5.66,5.71,371600.0,5.69,5.71,5.66,5.71,371600.0
2008-08-18 11:00:00,5.71,5.72,5.67,5.7,276400.0,5.71,5.72,5.67,5.7,276400.0
2008-08-18 11:30:00,5.7,5.7,5.66,5.67,49200.0,5.7,5.7,5.66,5.67,49200.0
2008-08-18 12:00:00,5.67,5.67,5.55,5.6,499200.0,5.67,5.67,5.55,5.6,499200.0
2008-08-18 12:30:00,5.6,5.61,5.55,5.56,216400.0,5.6,5.61,5.55,5.56,216400.0
2008-08-18 13:00:00,5.57,5.64,5.57,5.64,71200.0,5.57,5.64,5.57,5.64,71200.0
2008-08-18 13:30:00,5.64,5.65,5.57,5.57,157600.0,5.64,5.65,5.57,5.57,157600.0
2008-08-18 14:00:00,5.57,5.59,5.52,5.53,245600.0,5.57,5.59,5.52,5.53,245600.0
2008-08-18 14:30:00,5.54,5.54,5.5,5.52,294800.0,5.54,5.54,5.5,5.52,294800.0
2008-08-18 15:00:00,5.52,5.55,5.5,5.51,346800.0,5.52,5.55,5.5,5.51,346800.0
2008-08-18 15:30:00,5.51,5.58,5.5,5.57,330400.0,5.51,5.58,5.5,5.57,330400.0
2008-08-19 09:30:00,5.56,5.57,5.27,5.47,932000.0,5.56,5.57,5.27,5.47,932000.0
2008-08-19 10:00:00,5.46,5.54,5.45,5.5,278400.0,5.46,5.54,5.45,5.5,278400.0
2008-08-19 10:30:00,5.51,5.52,5.45,5.47,116400.0,5.51,5.52,5.45,5.47,116400.0
2008-08-19 11:00:00,5.47,5.47,5.41,5.41,175600.0,5.47,5.47,5.41,5.41,175600.0
2008-08-19 11:30:00,5.42,5.43,5.33,5.34,212000.0,5.42,5.43,5.33,5.34,212000.0
2008-08-19 12:00:00,5.34,5.41,5.32,5.4,192000.0,5.34,5.41,5.32,5.4,192000.0
2008-08-19 12:30:00,5.41,5.46,5.4,5.45,52800.0,5.41,5.46,5.4,5.45,52800.0
2008-08-19 13:00:00,5.45,5.47,5.4,5.45,80800.0,5.45,5.47,5.4,5.45,80800.0
2008-08-19 13:30:00,5.45,5.45,5.41,5.43,100400.0,5.45,5.45,5.41,5.43,100400.0
2008-08-19 14:00:00,5.43,5.45,5.37,5.4,311600.0,5.43,5.45,5.37,5.4,311600.0
2008-08-19 14:30:00,5.4,5.45,5.37,5.44,86800.0,5.4,5.45,5.37,5.44,86800.0
2008-08-19 15:00:00,5.43,5.46,5.39,5.46,140800.0,5.43,5.46,5.39,5.46,140800.0
2008-08-19 15:30:00,5.46,5.49,5.43,5.48,172400.0,5.46,5.49,5.43,5.48,172400.0
2008-08-20 09:30:00,5.46,5.55,5.39,5.45,148800.0,5.46,5.55,5.39,5.45,148800.0
2008-08-20 10:00:00,5.45,5.47,5.38,5.39,132800.0,5.45,5.47,5.38,5.39,132800.0
2008-08-20 10:30:00,5.38,5.52,5.38,5.5,115200.0,5.38,5.52,5.38,5.5,115200.0
2008-08-20 11:00:00,5.51,5.51,5.39,5.4,82000.0,5.51,5.51,5.39,5.4,82000.0
2008-08-20 11:30:00,5.4,5.47,5.4,5.44,71600.0,5.4,5.47,5.4,5.44,71600.0
2008-08-20 12:00:00,5.44,5.44,5.4,5.41,73200.0,5.44,5.44,5.4,5.41,73200.0
2008-08-20 12:30:00,5.41,5.42,5.39,5.4,32000.0,5.41,5.42,5.39,5.4,32000.0
2008-08-20 13:00:00,5.39,5.44,5.39,5.43,53600.0,5.39,5.44,5.39,5.43,53600.0
2008-08-20 13:30:00,5.43,5.49,5.43,5.45,65600.0,5.43,5.49,5.43,5.45,65600.0
2008-08-20 14:00:00,5.45,5.45,5.35,5.38,88800.0,5.45,5.45,5.35,5.38,88800.0
2008-08-20 14:30:00,5.37,5.42,5.37,5.42,50400.0,5.37,5.42,5.37,5.42,50400.0
2008-08-20 15:00:00,5.42,5.42,5.36,5.38,66400.0,5.42,5.42,5.36,5.38,66400.0
2008-08-20 15:30:00,5.39,5.44,5.38,5.44,111600.0,5.39,5.44,5.38,5.44,111600.0
2008-08-21 09:30:00,5.42,5.61,5.42,5.59,246800.0,5.42,5.61,5.42,5.59,246800.0
2008-08-21 10:00:00,5.58,5.62,5.51,5.6,132800.0,5.58,5.62,5.51,5.6,132800.0
2008-08-21 10:30:00,5.6,5.62,5.53,5.54,146800.0,5.6,5.62,5.53,5.54,146800.0
2008-08-21 11:00:00,5.54,5.57,5.49,5.57,87600.0,5.54,5.57,5.49,5.57,87600.0
2008-08-21 11:30:00,5.57,5.67,5.54,5.62,110400.0,5.57,5.67,5.54,5.62,110400.0
2008-08-21 12:00:00,5.63,5.67,5.61,5.61,87200.0,5.63,5.67,5.61,5.61,87200.0
2008-08-21 12:30:00,5.61,5.68,5.61,5.67,80800.0,5.61,5.68,5.61,5.67,80800.0
2008-08-21 13:00:00,5.68,5.7,5.66,5.67,122800.0,5.68,5.7,5.66,5.67,122800.0
2008-08-21 13:30:00,5.67,5.71,5.67,5.68,55200.0,5.67,5.71,5.67,5.68,55200.0
2008-08-21 14:00:00,5.68,5.72,5.68,5.7,111200.0,5.68,5.72,5.68,5.7,111200.0
2008-08-21 14:30:00,5.7,5.73,5.68,5.68,94400.0,5.7,5.73,5.68,5.68,94400.0
2008-08-21 15:00:00,5.68,5.72,5.67,5.69,140800.0,5.68,5.72,5.67,5.69,140800.0
2008-08-21 15:30:00,5.68,5.71,5.64,5.65,201200.0,5.68,5.71,5.64,5.65,201200.0
2008-08-22 09:30:00,5.71,5.83,5.67,5.82,173600.0,5.71,5.83,5.67,5.82,173600.0
2008-08-22 10:00:00,5.83,5.86,5.8,5.85,111600.0,5.83,5.86,5.8,5.85,111600.0
2008-08-22 10:30:00,5.85,5.92,5.82,5.82,170000.0,5.85,5.92,5.82,5.82,170000.0
2008-08-22 11:00:00,5.82,5.85,5.81,5.85,61200.0,5.82,5.85,5.81,5.85,61200.0
2008-08-22 11:30:00,5.85,5.91,5.84,5.9,246800.0,5.85,5.91,5.84,5.9,246800.0
2008-08-22 12:00:00,5.9,5.92,5.88,5.89,84400.0,5.9,5.92,5.88,5.89,84400.0
2008-08-22 12:30:00,5.89,5.91,5.88,5.9,67200.0,5.89,5.91,5.88,5.9,67200.0
2008-08-22 13:00:00,5.9,5.92,5.89,5.9,69600.0,5.9,5.92,5.89,5.9,69600.0
2008-08-22 13:30:00,5.9,5.92,5.9,5.9,61200.0,5.9,5.92,5.9,5.9,61200.0
2008-08-22 14:00:00,5.9,5.95,5.89,5.93,134400.0,5.9,5.95,5.89,5.93,134400.0
2008-08-22 14:30:00,5.93,5.95,5.9,5.91,132000.0,5.93,5.95,5.9,5.91,132000.0
2008-08-22 15:00:00,5.91,5.95,5.9,5.93,138000.0,5.91,5.95,5.9,5.93,138000.0
2008-08-22 15:30:00,5.94,5.96,5.93,5.95,300800.0,5.94,5.96,5.93,5.95,300800.0
2008-08-25 09:30:00,5.94,5.97,5.84,5.84,280400.0,5.94,5.97,5.84,5.84,280400.0
2008-08-25 10:00:00,5.86,5.89,5.82,5.84,195200.0,5.86,5.89,5.82,5.84,195200.0
2008-08-25 10:30:00,5.83,5.87,5.77,5.79,110000.0,5.83,5.87,5.77,5.79,110000.0
2008-08-25 11:00:00,5.79,5.79,5.73,5.73,44800.0,5.79,5.79,5.73,5.73,44800.0
2008-08-25 11:30:00,5.74,5.78,5.74,5.74,60000.0,5.74,5.78,5.74,5.74,60000.0
2008-08-25 12:00:00,5.75,5.76,5.73,5.75,78000.0,5.75,5.76,5.73,5.75,78000.0
2008-08-25 12:30:00,5.75,5.75,5.66,5.71,75200.0,5.75,5.75,5.66,5.71,75200.0
2008-08-25 13:00:00,5.71,5.76,5.7,5.75,79600.0,5.71,5.76,5.7,5.75,79600.0
2008-08-25 13:30:00,5.75,5.78,5.74,5.75,68400.0,5.75,5.78,5.74,5.75,68400.0
2008-08-25 14:00:00,5.75,5.79,5.75,5.77,54000.0,5.75,5.79,5.75,5.77,54000.0
2008-08-25 14:30:00,5.77,5.77,5.74,5.75,65600.0,5.77,5.77,5.74,5.75,65600.0
2008-08-25 15:00:00,5.75,5.78,5.75,5.76,134400.0,5.75,5.78,5.75,5.76,134400.0
2008-08-25 15:30:00,5.76,5.81,5.74,5.8,232000.0,5.76,5.81,5.74,5.8,232000.0
2008-08-26 09:30:00,5.81,5.81,5.72,5.81,296800.0,5.81,5.81,5.72,5.81,296800.0
2008-08-26 10:00:00,5.82,5.89,5.82,5.89,76400.0,5.82,5.89,5.82,5.89,76400.0
2008-08-26 10:30:00,5.9,5.95,5.89,5.93,152800.0,5.9,5.95,5.89,5.93,152800.0
2008-08-26 11:00:00,5.93,5.94,5.9,5.94,68400.0,5.93,5.94,5.9,5.94,68400.0
2008-08-26 11:30:00,5.94,5.98,5.9,5.95,87200.0,5.94,5.98,5.9,5.95,87200.0
2008-08-26 12:00:00,5.95,5.95,5.9,5.92,56400.0,5.95,5.95,5.9,5.92,56400.0
2008-08-26 12:30:00,5.92,5.97,5.92,5.97,117200.0,5.92,5.97,5.92,5.97,117200.0
2008-08-26 13:00:00,5.97,5.99,5.94,5.98,176400.0,5.97,5.99,5.94,5.98,176400.0
2008-08-26 13:30:00,5.97,5.97,5.91,5.91,128000.0,5.97,5.97,5.91,5.91,128000.0
2008-08-26 14:00:00,5.9,5.93,5.84,5.84,190400.0,5.9,5.93,5.84,5.84,190400.0
2008-08-26 14:30:00,5.84,5.85,5.8,5.81,124000.0,5.84,5.85,5.8,5.81,124000.0
2008-08-26 15:00:00,5.81,5.84,5.8,5.83,131200.0,5.81,5.84,5.8,5.83,131200.0
2008-08-26 15:30:00,5.83,5.85,5.83,5.84,121600.0,5.83,5.85,5.83,5.84,121600.0
2008-08-27 09:30:00,5.84,5.88,5.76,5.79,145600.0,5.84,5.88,5.76,5.79,145600.0
2008-08-27 10:00:00,5.81,5.88,5.8,5.85,133200.0,5.81,5.88,5.8,5.85,133200.0
2008-08-27 10:30:00,5.86,5.9,5.85,5.86,86800.0,5.86,5.9,5.85,5.86,86800.0
2008-08-27 11:00:00,5.86,5.88,5.82,5.84,67600.0,5.86,5.88,5.82,5.84,67600.0
2008-08-27 11:30:00,5.83,5.89,5.82,5.89,117600.0,5.83,5.89,5.82,5.89,117600.0
2008-08-27 12:00:00,5.89,5.96,5.89,5.95,91200.0,5.89,5.96,5.89,5.95,91200.0
2008-08-27 12:30:00,5.95,5.99,5.93,5.97,198000.0,5.95,5.99,5.93,5.97,198000.0
2008-08-27 13:00:00,5.97,5.99,5.96,5.97,148400.0,5.97,5.99,5.96,5.97,148400.0
2008-08-27 13:30:00,5.97,5.98,5.93,5.95,182800.0,5.97,5.98,5.93,5.95,182800.0
2008-08-27 14:00:00,5.96,5.96,5.92,5.95,157600.0,5.96,5.96,5.92,5.95,157600.0
2008-08-27 14:30:00,5.95,5.98,5.93,5.96,86800.0,5.95,5.98,5.93,5.96,86800.0
2008-08-27 15:00:00,5.96,5.96,5.88,5.89,115200.0,5.96,5.96,5.88,5.89,115200.0
2008-08-27 15:30:00,5.89,5.92,5.86,5.91,147600.0,5.89,5.92,5.86,5.91,147600.0
2008-08-28 09:30:00,5.74,5.77,5.61,5.67,372400.0,5.74,5.77,5.61,5.67,372400.0
2008-08-28 10:00:00,5.67,5.68,5.55,5.56,186400.0,5.67,5.68,5.55,5.56,186400.0
2008-08-28 10:30:00,5.56,5.73,5.55,5.67,181200.0,5.56,5.73,5.55,5.67,181200.0
2008-08-28 11:00:00,5.67,5.7,5.64,5.69,105600.0,5.67,5.7,5.64,5.69,105600.0
2008-08-28 11:30:00,5.68,5.74,5.65,5.72,95600.0,5.68,5.74,5.65,5.72,95600.0
2008-08-28 12:00:00,5.72,5.72,5.67,5.71,140000.0,5.72,5.72,5.67,5.71,140000.0
2008-08-28 12:30:00,5.71,5.72,5.63,5.66,120000.0,5.71,5.72,5.63,5.66,120000.0
2008-08-28 13:00:00,5.65,5.69,5.64,5.69,114000.0,5.65,5.69,5.64,5.69,114000.0
2008-08-28 13:30:00,5.69,5.74,5.68,5.68,58800.0,5.69,5.74,5.68,5.68,58800.0
2008-08-28 14:00:00,5.68,5.78,5.68,5.77,135600.0,5.68,5.78,5.68,5.77,135600.0
2008-08-28 14:30:00,5.77,5.81,5.77,5.78,119200.0,5.77,5.81,5.77,5.78,119200.0
2008-08-28 15:00:00,5.78,5.8,5.75,5.75,195600.0,5.78,5.8,5.75,5.75,195600.0
2008-08-28 15:30:00,5.75,5.76,5.71,5.75,210000.0,5.75,5.76,5.71,5.75,210000.0
2008-08-29 09:30:00,5.73,5.85,5.7,5.79,116000.0,5.73,5.85,5.7,5.79,116000.0
2008-08-29 10:00:00,5.8,5.82,5.72,5.75,64400.0,5.8,5.82,5.72,5.75,64400.0
2008-08-29 10:30:00,5.75,5.76,5.72,5.73,57200.0,5.75,5.76,5.72,5.73,57200.0
2008-08-29 11:00:00,5.73,5.76,5.69,5.71,71600.0,5.73,5.76,5.69,5.71,71600.0
2008-08-29 11:30:00,5.71,5.73,5.7,5.7,32800.0,5.71,5.73,5.7,5.7,32800.0
2008-08-29 12:00:00,5.71,5.71,5.66,5.66,92000.0,5.71,5.71,5.66,5.66,92000.0
2008-08-29 12:30:00,5.66,5.7,5.65,5.69,37200.0,5.66,5.7,5.65,5.69,37200.0
2008-08-29 13:00:00,5.69,5.7,5.68,5.7,142400.0,5.69,5.7,5.68,5.7,142400.0
2008-08-29 13:30:00,5.69,5.71,5.68,5.7,110400.0,5.69,5.71,5.68,5.7,110400.0
2008-08-29 14:00:00,5.7,5.72,5.69,5.72,37600.0,5.7,5.72,5.69,5.72,37600.0
2008-08-29 14:30:00,5.72,5.73,5.71,5.73,46800.0,5.72,5.73,5.71,5.73,46800.0
2008-08-29 15:00:00,5.73,5.73,5.7,5.72,46400.0,5.73,5.73,5.7,5.72,46400.0
2008-08-29 15:30:00,5.72,5.72,5.63,5.65,163600.0,5.72,5.72,5.63,5.65,163600.0
2008-09-02 09:30:00,5.72,5.85,5.7,5.78,297600.0,5.72,5.85,5.7,5.78,297600.0
2008-09-02 10:00:00,5.79,5.85,5.74,5.76,146000.0,5.79,5.85,5.74,5.76,146000.0
2008-09-02 10:30:00,5.76,5.78,5.7,5.71,94000.0,5.76,5.78,5.7,5.71,94000.0
2008-09-02 11:00:00,5.7,5.73,5.68,5.68,54000.0,5.7,5.73,5.68,5.68,54000.0
2008-09-02 11:30:00,5.68,5.72,5.67,5.71,68000.0,5.68,5.72,5.67,5.71,68000.0
2008-09-02 12:00:00,5.71,5.72,5.68,5.68,76400.0,5.71,5.72,5.68,5.68,76400.0
2008-09-02 12:30:00,5.68,5.71,5.66,5.71,217600.0,5.68,5.71,5.66,5.71,217600.0
2008-09-02 13:00:00,5.71,5.74,5.69,5.73,159200.0,5.71,5.74,5.69,5.73,159200.0
2008-09-02 13:30:00,5.73,5.77,5.73,5.74,133600.0,5.73,5.77,5.73,5.74,133600.0
2008-09-02 14:00:00,5.74,5.8,5.73,5.74,140400.0,5.74,5.8,5.73,5.74,140400.0
2008-09-02 14:30:00,5.74,5.75,5.69,5.71,104000.0,5.74,5.75,5.69,5.71,104000.0
2008-09-02 15:00:00,5.7,5.74,5.68,5.74,114400.0,5.7,5.74,5.68,5.74,114400.0
2008-09-02 15:30:00,5.74,5.74,5.71,5.73,183600.0,5.74,5.74,5.71,5.73,183600.0
2008-09-03 09:30:00,5.74,5.77,5.65,5.72,160400.0,5.74,5.77,5.65,5.72,160400.0
2008-09-03 10:00:00,5.73,5.84,5.73,5.81,150000.0,5.73,5.84,5.73,5.81,150000.0
2008-09-03 10:30:00,5.81,5.86,5.8,5.8,103600.0,5.81,5.86,5.8,5.8,103600.0
2008-09-03 11:00:00,5.81,5.83,5.78,5.82,135600.0,5.81,5.83,5.78,5.82,135600.0
2008-09-03 11:30:00,5.81,5.82,5.75,5.76,225600.0,5.81,5.82,5.75,5.76,225600.0
2008-09-03 12:00:00,5.76,5.76,5.7,5.71,181600.0,5.76,5.76,5.7,5.71,181600.0
2008-09-03 12:30:00,5.71,5.78,5.71,5.77,147600.0,5.71,5.78,5.71,5.77,147600.0
2008-09-03 13:00:00,5.78,5.79,5.76,5.78,99200.0,5.78,5.79,5.76,5.78,99200.0
2008-09-03 13:30:00,5.78,5.81,5.78,5.8,66000.0,5.78,5.81,5.78,5.8,66000.0
2008-09-03 14:00:00,5.8,5.8,5.73,5.75,223200.0,5.8,5.8,5.73,5.75,223200.0
2008-09-03 14:30:00,5.75,5.75,5.73,5.73,149600.0,5.75,5.75,5.73,5.73,149600.0
2008-09-03 15:00:00,5.72,5.75,5.7,5.73,143200.0,5.72,5.75,5.7,5.73,143200.0
2008-09-03 15:30:00,5.73,5.76,5.67,5.71,371200.0,5.73,5.76,5.67,5.71,371200.0
2008-09-04 09:30:00,5.7,5.76,5.66,5.75,273200.0,5.7,5.76,5.66,5.75,273200.0
2008-09-04 10:00:00,5.75,5.79,5.73,5.75,174000.0,5.75,5.79,5.73,5.75,174000.0
2008-09-04 10:30:00,5.76,5.78,5.74,5.78,242400.0,5.76,5.78,5.74,5.78,242400.0
2008-09-04 11:00:00,5.78,5.78,5.74,5.75,196800.0,5.78,5.78,5.74,5.75,196800.0
2008-09-04 11:30:00,5.75,5.8,5.74,5.75,154000.0,5.75,5.8,5.74,5.75,154000.0
2008-09-04 12:00:00,5.75,5.8,5.75,5.78,140800.0,5.75,5.8,5.75,5.78,140800.0
2008-09-04 12:30:00,5.79,5.83,5.78,5.79,112000.0,5.79,5.83,5.78,5.79,112000.0
2008-09-04 13:00:00,5.79,5.8,5.77,5.78,104000.0,5.79,5.8,5.77,5.78,104000.0
2008-09-04 13:30:00,5.78,5.82,5.78,5.81,121200.0,5.78,5.82,5.78,5.81,121200.0
2008-09-04 14:00:00,5.81,5.81,5.76,5.79,202400.0,5.81,5.81,5.76,5.79,202400.0
2008-09-04 14:30:00,5.78,5.8,5.75,5.79,73200.0,5.78,5.8,5.75,5.79,73200.0
2008-09-04 15:00:00,5.8,5.8,5.74,5.76,114400.0,5.8,5.8,5.74,5.76,114400.0
2008-09-04 15:30:00,5.76,5.81,5.75,5.76,245200.0,5.76,5.81,5.75,5.76,245200.0
2008-09-05 09:30:00,5.71,5.75,5.59,5.63,152800.0,5.71,5.75,5.59,5.63,152800.0
2008-09-05 10:00:00,5.63,5.64,5.54,5.56,172800.0,5.63,5.64,5.54,5.56,172800.0
2008-09-05 10:30:00,5.56,5.56,5.49,5.5,148800.0,5.56,5.56,5.49,5.5,148800.0
2008-09-05 11:00:00,5.5,5.5,5.46,5.5,121600.0,5.5,5.5,5.46,5.5,121600.0
2008-09-05 11:30:00,5.5,5.53,5.49,5.53,208400.0,5.5,5.53,5.49,5.53,208400.0
2008-09-05 12:00:00,5.53,5.56,5.51,5.56,140800.0,5.53,5.56,5.51,5.56,140800.0
2008-09-05 12:30:00,5.56,5.59,5.52,5.55,111600.0,5.56,5.59,5.52,5.55,111600.0
2008-09-05 13:00:00,5.55,5.62,5.54,5.61,256000.0,5.55,5.62,5.54,5.61,256000.0
2008-09-05 13:30:00,5.61,5.65,5.59,5.65,164000.0,5.61,5.65,5.59,5.65,164000.0
2008-09-05 14:00:00,5.64,5.64,5.57,5.63,109200.0,5.64,5.64,5.57,5.63,109200.0
2008-09-05 14:30:00,5.64,5.7,5.61,5.68,62400.0,5.64,5.7,5.61,5.68,62400.0
2008-09-05 15:00:00,5.68,5.68,5.63,5.65,43200.0,5.68,5.68,5.63,5.65,43200.0
2008-09-05 15:30:00,5.65,5.66,5.59,5.61,303600.0,5.65,5.66,5.59,5.61,303600.0
2008-09-08 09:30:00,5.76,5.83,5.71,5.75,166400.0,5.76,5.83,5.71,5.75,166400.0
2008-09-08 10:00:00,5.74,5.85,5.72,5.78,172000.0,5.74,5.85,5.72,5.78,172000.0
2008-09-08 10:30:00,5.8,5.8,5.69,5.72,104800.0,5.8,5.8,5.69,5.72,104800.0
2008-09-08 11:00:00,5.72,5.73,5.66,5.7,156800.0,5.72,5.73,5.66,5.7,156800.0
2008-09-08 11:30:00,5.7,5.74,5.68,5.74,95200.0,5.7,5.74,5.68,5.74,95200.0
2008-09-08 12:00:00,5.74,5.76,5.72,5.75,158800.0,5.74,5.76,5.72,5.75,158800.0
2008-09-08 12:30:00,5.75,5.78,5.74,5.77,175600.0,5.75,5.78,5.74,5.77,175600.0
2008-09-08 13:00:00,5.78,5.78,5.73,5.77,76000.0,5.78,5.78,5.73,5.77,76000.0
2008-09-08 13:30:00,5.76,5.77,5.72,5.72,207600.0,5.76,5.77,5.72,5.72,207600.0
2008-09-08 14:00:00,5.73,5.76,5.72,5.75,145200.0,5.73,5.76,5.72,5.75,145200.0
2008-09-08 14:30:00,5.75,5.78,5.75,5.76,113600.0,5.75,5.78,5.75,5.76,113600.0
2008-09-08 15:00:00,5.76,5.82,5.75,5.8,105200.0,5.76,5.82,5.75,5.8,105200.0
2008-09-08 15:30:00,5.81,5.85,5.8,5.85,200800.0,5.81,5.85,5.8,5.85,200800.0
2008-09-09 09:30:00,5.85,6.11,5.84,6.08,234000.0,5.85,6.11,5.84,6.08,234000.0
2008-09-09 10:00:00,6.07,6.08,5.95,5.96,201200.0,6.07,6.08,5.95,5.96,201200.0
2008-09-09 10:30:00,5.96,6.01,5.94,5.99,175600.0,5.96,6.01,5.94,5.99,175600.0
2008-09-09 11:00:00,5.98,6.02,5.95,6.01,249200.0,5.98,6.02,5.95,6.01,249200.0
2008-09-09 11:30:00,6.0,6.0,5.95,5.96,108000.0,6.0,6.0,5.95,5.96,108000.0
2008-09-09 12:00:00,5.96,5.97,5.9,5.95,153200.0,5.96,5.97,5.9,5.95,153200.0
2008-09-09 12:30:00,5.94,5.95,5.89,5.89,179600.0,5.94,5.95,5.89,5.89,179600.0
2008-09-09 13:00:00,5.89,5.91,5.84,5.84,188400.0,5.89,5.91,5.84,5.84,188400.0
2008-09-09 13:30:00,5.84,5.87,5.82,5.87,54400.0,5.84,5.87,5.82,5.87,54400.0
2008-09-09 14:00:00,5.87,5.92,5.86,5.9,164000.0,5.87,5.92,5.86,5.9,164000.0
2008-09-09 14:30:00,5.9,5.9,5.8,5.82,183200.0,5.9,5.9,5.8,5.82,183200.0
2008-09-09 15:00:00,5.82,5.84,5.78,5.84,114800.0,5.82,5.84,5.78,5.84,114800.0
2008-09-09 15:30:00,5.84,5.85,5.77,5.77,268000.0,5.84,5.85,5.77,5.77,268000.0
2008-09-10 09:30:00,5.82,5.94,5.81,5.93,114400.0,5.82,5.94,5.81,5.93,114400.0
2008-09-10 10:00:00,5.92,6.03,5.92,6.0,242800.0,5.92,6.03,5.92,6.0,242800.0
2008-09-10 10:30:00,6.0,6.05,6.0,6.02,102800.0,6.0,6.05,6.0,6.02,102800.0
2008-09-10 11:00:00,6.02,6.02,5.97,5.99,89600.0,6.02,6.02,5.97,5.99,89600.0
2008-09-10 11:30:00,5.97,6.03,5.97,6.02,96400.0,5.97,6.03,5.97,6.02,96400.0
2008-09-10 12:00:00,6.02,6.05,5.98,6.0,153200.0,6.02,6.05,5.98,6.0,153200.0
2008-09-10 12:30:00,6.0,6.05,6.0,6.03,221200.0,6.0,6.05,6.0,6.03,221200.0
2008-09-10 13:00:00,6.03,6.03,6.0,6.02,104400.0,6.03,6.03,6.0,6.02,104400.0
2008-09-10 13:30:00,6.01,6.03,6.0,6.01,97200.0,6.01,6.03,6.0,6.01,97200.0
2008-09-10 14:00:00,6.0,6.05,6.0,6.02,84000.0,6.0,6.05,6.0,6.02,84000.0
2008-09-10 14:30:00,6.02,6.03,5.99,6.0,71600.0,6.02,6.03,5.99,6.0,71600.0
2008-09-10 15:00:00,5.99,6.01,5.98,5.99,146400.0,5.99,6.01,5.98,5.99,146400.0
2008-09-10 15:30:00,5.99,6.0,5.95,5.96,239200.0,5.99,6.0,5.95,5.96,239200.0
2008-09-11 09:30:00,5.96,5.98,5.88,5.98,101600.0,5.96,5.98,5.88,5.98,101600.0
2008-09-11 10:00:00,5.99,6.06,5.99,6.02,84000.0,5.99,6.06,5.99,6.02,84000.0
2008-09-11 10:30:00,6.02,6.04,5.97,6.0,116000.0,6.02,6.04,5.97,6.0,116000.0
2008-09-11 11:00:00,6.01,6.01,5.96,6.0,110000.0,6.01,6.01,5.96,6.0,110000.0
2008-09-11 11:30:00,5.99,6.01,5.96,5.99,192400.0,5.99,6.01,5.96,5.99,192400.0
2008-09-11 12:00:00,6.0,6.03,5.98,5.98,169200.0,6.0,6.03,5.98,5.98,169200.0
2008-09-11 12:30:00,5.98,6.01,5.97,5.99,294000.0,5.98,6.01,5.97,5.99,294000.0
2008-09-11 13:00:00,5.99,6.0,5.98,6.0,179600.0,5.99,6.0,5.98,6.0,179600.0
2008-09-11 13:30:00,6.0,6.03,5.99,6.03,145200.0,6.0,6.03,5.99,6.03,145200.0
2008-09-11 14:00:00,6.03,6.04,5.98,6.01,210400.0,6.03,6.04,5.98,6.01,210400.0
2008-09-11 14:30:00,6.01,6.03,5.99,5.99,104000.0,6.01,6.03,5.99,5.99,104000.0
2008-09-11 15:00:00,5.98,6.02,5.97,5.98,78000.0,5.98,6.02,5.97,5.98,78000.0
2008-09-11 15:30:00,5.97,6.0,5.96,6.0,159600.0,5.97,6.0,5.96,6.0,159600.0
2008-09-12 09:30:00,5.96,5.97,5.84,5.94,299200.0,5.96,5.97,5.84,5.94,299200.0
2008-09-12 10:00:00,5.95,5.96,5.89,5.93,194800.0,5.95,5.96,5.89,5.93,194800.0
2008-09-12 10:30:00,5.93,5.95,5.9,5.93,101600.0,5.93,5.95,5.9,5.93,101600.0
2008-09-12 11:00:00,5.93,6.0,5.91,5.95,78800.0,5.93,6.0,5.91,5.95,78800.0
2008-09-12 11:30:00,5.95,5.98,5.95,5.96,246400.0,5.95,5.98,5.95,5.96,246400.0
2008-09-12 12:00:00,5.96,5.99,5.94,5.98,197200.0,5.96,5.99,5.94,5.98,197200.0
2008-09-12 12:30:00,5.99,5.99,5.92,5.94,66000.0,5.99,5.99,5.92,5.94,66000.0
2008-09-12 13:00:00,5.93,6.0,5.92,5.98,104000.0,5.93,6.0,5.92,5.98,104000.0
2008-09-12 13:30:00,5.98,6.0,5.97,5.98,89200.0,5.98,6.0,5.97,5.98,89200.0
2008-09-12 14:00:00,5.99,5.99,5.97,5.98,69200.0,5.99,5.99,5.97,5.98,69200.0
2008-09-12 14:30:00,5.98,6.02,5.98,6.01,238800.0,5.98,6.02,5.98,6.01,238800.0
2008-09-12 15:00:00,6.01,6.03,6.0,6.03,93200.0,6.01,6.03,6.0,6.03,93200.0
2008-09-12 15:30:00,6.01,6.08,6.01,6.06,124000.0,6.01,6.08,6.01,6.06,124000.0
2008-09-15 09:30:00,5.96,6.07,5.89,5.98,154400.0,5.96,6.07,5.89,5.98,154400.0
2008-09-15 10:00:00,5.99,6.06,5.98,6.03,162000.0,5.99,6.06,5.98,6.03,162000.0
2008-09-15 10:30:00,6.03,6.06,5.99,6.01,213200.0,6.03,6.06,5.99,6.01,213200.0
2008-09-15 11:00:00,6.02,6.02,5.97,6.0,81200.0,6.02,6.02,5.97,6.0,81200.0
2008-09-15 11:30:00,6.0,6.01,5.96,5.96,96400.0,6.0,6.01,5.96,5.96,96400.0
2008-09-15 12:00:00,5.96,6.02,5.95,5.99,50800.0,5.96,6.02,5.95,5.99,50800.0
2008-09-15 12:30:00,5.99,5.99,5.93,5.93,82400.0,5.99,5.99,5.93,5.93,82400.0
2008-09-15 13:00:00,5.93,5.96,5.93,5.94,27200.0,5.93,5.96,5.93,5.94,27200.0
2008-09-15 13:30:00,5.94,5.96,5.93,5.96,135600.0,5.94,5.96,5.93,5.96,135600.0
2008-09-15 14:00:00,5.95,6.0,5.93,5.94,166800.0,5.95,6.0,5.93,5.94,166800.0
2008-09-15 14:30:00,5.93,5.94,5.91,5.92,139600.0,5.93,5.94,5.91,5.92,139600.0
2008-09-15 15:00:00,5.92,5.93,5.81,5.82,134800.0,5.92,5.93,5.81,5.82,134800.0
2008-09-15 15:30:00,5.83,5.89,5.82,5.85,169600.0,5.83,5.89,5.82,5.85,169600.0
2008-09-16 09:30:00,5.77,5.91,5.75,5.84,165600.0,5.77,5.91,5.75,5.84,165600.0
2008-09-16 10:00:00,5.84,5.86,5.75,5.76,136000.0,5.84,5.86,5.75,5.76,136000.0
2008-09-16 10:30:00,5.76,5.82,5.75,5.81,178400.0,5.76,5.82,5.75,5.81,178400.0
2008-09-16 11:00:00,5.81,5.81,5.71,5.72,100400.0,5.81,5.81,5.71,5.72,100400.0
2008-09-16 11:30:00,5.72,5.73,5.63,5.65,124000.0,5.72,5.73,5.63,5.65,124000.0
2008-09-16 12:00:00,5.66,5.66,5.61,5.62,170800.0,5.66,5.66,5.61,5.62,170800.0
2008-09-16 12:30:00,5.61,5.63,5.58,5.62,132800.0,5.61,5.63,5.58,5.62,132800.0
2008-09-16 13:00:00,5.63,5.63,5.58,5.59,126000.0,5.63,5.63,5.58,5.59,126000.0
2008-09-16 13:30:00,5.59,5.61,5.53,5.53,72400.0,5.59,5.61,5.53,5.53,72400.0
2008-09-16 14:00:00,5.53,5.55,5.49,5.53,171600.0,5.53,5.55,5.49,5.53,171600.0
2008-09-16 14:30:00,5.54,5.63,5.5,5.62,334000.0,5.54,5.63,5.5,5.62,334000.0
2008-09-16 15:00:00,5.61,5.68,5.59,5.59,294400.0,5.61,5.68,5.59,5.59,294400.0
2008-09-16 15:30:00,5.6,5.69,5.57,5.69,278000.0,5.6,5.69,5.57,5.69,278000.0
2008-09-17 09:30:00,5.64,5.64,5.49,5.55,154400.0,5.64,5.64,5.49,5.55,154400.0
2008-09-17 10:00:00,5.55,5.6,5.49,5.5,100400.0,5.55,5.6,5.49,5.5,100400.0
2008-09-17 10:30:00,5.49,5.5,5.4,5.42,223600.0,5.49,5.5,5.4,5.42,223600.0
2008-09-17 11:00:00,5.41,5.42,5.29,5.3,160000.0,5.41,5.42,5.29,5.3,160000.0
2008-09-17 11:30:00,5.31,5.38,5.3,5.34,242800.0,5.31,5.38,5.3,5.34,242800.0
2008-09-17 12:00:00,5.33,5.36,5.29,5.36,125200.0,5.33,5.36,5.29,5.36,125200.0
2008-09-17 12:30:00,5.36,5.37,5.33,5.34,112400.0,5.36,5.37,5.33,5.34,112400.0
2008-09-17 13:00:00,5.34,5.34,5.3,5.3,68800.0,5.34,5.34,5.3,5.3,68800.0
2008-09-17 13:30:00,5.3,5.41,5.3,5.39,227200.0,5.3,5.41,5.3,5.39,227200.0
2008-09-17 14:00:00,5.39,5.42,5.3,5.3,173600.0,5.39,5.42,5.3,5.3,173600.0
2008-09-17 14:30:00,5.31,5.31,5.23,5.25,254400.0,5.31,5.31,5.23,5.25,254400.0
2008-09-17 15:00:00,5.25,5.28,5.22,5.23,231200.0,5.25,5.28,5.22,5.23,231200.0
2008-09-17 15:30:00,5.23,5.23,5.17,5.17,353200.0,5.23,5.23,5.17,5.17,353200.0
2008-09-18 09:30:00,5.27,5.33,5.19,5.29,228000.0,5.27,5.33,5.19,5.29,228000.0
2008-09-18 10:00:00,5.29,5.31,5.17,5.24,110000.0,5.29,5.31,5.17,5.24,110000.0
2008-09-18 10:30:00,5.23,5.23,5.12,5.13,92800.0,5.23,5.23,5.12,5.13,92800.0
2008-09-18 11:00:00,5.13,5.13,5.03,5.04,202400.0,5.13,5.13,5.03,5.04,202400.0
2008-09-18 11:30:00,5.04,5.05,4.95,4.99,250400.0,5.04,5.05,4.95,4.99,250400.0
2008-09-18 12:00:00,4.98,4.99,4.92,4.94,267200.0,4.98,4.99,4.92,4.94,267200.0
2008-09-18 12:30:00,4.94,4.96,4.83,4.85,223200.0,4.94,4.96,4.83,4.85,223200.0
2008-09-18 13:00:00,4.84,4.93,4.83,4.88,206000.0,4.84,4.93,4.83,4.88,206000.0
2008-09-18 13:30:00,4.88,4.98,4.85,4.89,268000.0,4.88,4.98,4.85,4.89,268000.0
2008-09-18 14:00:00,4.9,4.91,4.82,4.85,226800.0,4.9,4.91,4.82,4.85,226800.0
2008-09-18 14:30:00,4.85,4.91,4.85,4.9,444000.0,4.85,4.91,4.85,4.9,444000.0
2008-09-18 15:00:00,4.91,5.15,4.9,5.14,427600.0,4.91,5.15,4.9,5.14,427600.0
2008-09-18 15:30:00,5.14,5.25,5.1,5.13,472000.0,5.14,5.25,5.1,5.13,472000.0
2008-09-19 09:30:00,5.49,6.15,4.9,6.15,1463600.0,5.49,6.15,4.9,6.15,1463600.0
2008-09-19 10:00:00,6.17,6.17,5.38,5.49,786400.0,6.17,6.17,5.38,5.49,786400.0
2008-09-19 10:30:00,5.45,5.67,5.43,5.64,430400.0,5.45,5.67,5.43,5.64,430400.0
2008-09-19 11:00:00,5.64,5.66,5.56,5.62,259200.0,5.64,5.66,5.56,5.62,259200.0
2008-09-19 11:30:00,5.62,5.78,5.62,5.74,182000.0,5.62,5.78,5.62,5.74,182000.0
2008-09-19 12:00:00,5.74,5.82,5.74,5.8,134400.0,5.74,5.82,5.74,5.8,134400.0
2008-09-19 12:30:00,5.81,5.87,5.74,5.86,177200.0,5.81,5.87,5.74,5.86,177200.0
2008-09-19 13:00:00,5.86,5.99,5.85,5.97,252400.0,5.86,5.99,5.85,5.97,252400.0
2008-09-19 13:30:00,5.97,6.02,5.91,5.92,168400.0,5.97,6.02,5.91,5.92,168400.0
2008-09-19 14:00:00,5.92,5.93,5.82,5.84,116400.0,5.92,5.93,5.82,5.84,116400.0
2008-09-19 14:30:00,5.84,5.9,5.83,5.85,184400.0,5.84,5.9,5.83,5.85,184400.0
2008-09-19 15:00:00,5.85,5.87,5.8,5.87,119600.0,5.85,5.87,5.8,5.87,119600.0
2008-09-19 15:30:00,5.87,5.87,5.74,5.82,193200.0,5.87,5.87,5.74,5.82,193200.0
2008-09-22 09:30:00,5.79,5.88,5.79,5.82,137200.0,5.79,5.88,5.79,5.82,137200.0
2008-09-22 10:00:00,5.82,5.87,5.76,5.87,94000.0,5.82,5.87,5.76,5.87,94000.0
2008-09-22 10:30:00,5.87,5.87,5.75,5.78,62000.0,5.87,5.87,5.75,5.78,62000.0
2008-09-22 11:00:00,5.77,5.77,5.7,5.72,52400.0,5.77,5.77,5.7,5.72,52400.0
2008-09-22 11:30:00,5.72,5.72,5.63,5.65,63200.0,5.72,5.72,5.63,5.65,63200.0
2008-09-22 12:00:00,5.65,5.65,5.58,5.58,51200.0,5.65,5.65,5.58,5.58,51200.0
2008-09-22 12:30:00,5.59,5.63,5.59,5.62,40000.0,5.59,5.63,5.59,5.62,40000.0
2008-09-22 13:00:00,5.63,5.63,5.54,5.54,60400.0,5.63,5.63,5.54,5.54,60400.0
2008-09-22 13:30:00,5.53,5.58,5.47,5.57,60000.0,5.53,5.58,5.47,5.57,60000.0
2008-09-22 14:00:00,5.57,5.66,5.57,5.65,75200.0,5.57,5.66,5.57,5.65,75200.0
2008-09-22 14:30:00,5.65,5.71,5.64,5.66,210400.0,5.65,5.71,5.64,5.66,210400.0
2008-09-22 15:00:00,5.66,5.69,5.66,5.68,124000.0,5.66,5.69,5.66,5.68,124000.0
2008-09-22 15:30:00,5.68,5.68,5.52,5.58,104800.0,5.68,5.68,5.52,5.58,104800.0
2008-09-23 09:30:00,5.68,5.73,5.64,5.7,54800.0,5.68,5.73,5.64,5.7,54800.0
2008-09-23 10:00:00,5.7,5.83,5.68,5.74,72800.0,5.7,5.83,5.68,5.74,72800.0
2008-09-23 10:30:00,5.74,5.76,5.59,5.6,52000.0,5.74,5.76,5.59,5.6,52000.0
2008-09-23 11:00:00,5.59,5.71,5.55,5.69,63600.0,5.59,5.71,5.55,5.69,63600.0
2008-09-23 11:30:00,5.72,5.76,5.72,5.74,39200.0,5.72,5.76,5.72,5.74,39200.0
2008-09-23 12:00:00,5.73,5.73,5.68,5.69,27600.0,5.73,5.73,5.68,5.69,27600.0
2008-09-23 12:30:00,5.69,5.69,5.65,5.68,40000.0,5.69,5.69,5.65,5.68,40000.0
2008-09-23 13:00:00,5.68,5.68,5.66,5.67,58400.0,5.68,5.68,5.66,5.67,58400.0
2008-09-23 13:30:00,5.68,5.78,5.66,5.68,69600.0,5.68,5.78,5.66,5.68,69600.0
2008-09-23 14:00:00,5.68,5.69,5.66,5.68,66400.0,5.68,5.69,5.66,5.68,66400.0
2008-09-23 14:30:00,5.69,5.7,5.67,5.69,87600.0,5.69,5.7,5.67,5.69,87600.0
2008-09-23 15:00:00,5.68,5.69,5.63,5.65,38400.0,5.68,5.69,5.63,5.65,38400.0
2008-09-23 15:30:00,5.63,5.67,5.55,5.57,90000.0,5.63,5.67,5.55,5.57,90000.0
2008-09-24 09:30:00,5.63,5.75,5.56,5.65,26000.0,5.63,5.75,5.56,5.65,26000.0
2008-09-24 10:00:00,5.65,5.67,5.59,5.61,57600.0,5.65,5.67,5.59,5.61,57600.0
2008-09-24 10:30:00,5.63,5.65,5.6,5.65,23200.0,5.63,5.65,5.6,5.65,23200.0
2008-09-24 11:00:00,5.65,5.65,5.59,5.6,39200.0,5.65,5.65,5.59,5.6,39200.0
2008-09-24 11:30:00,5.6,5.65,5.58,5.65,19200.0,5.6,5.65,5.58,5.65,19200.0
2008-09-24 12:00:00,5.65,5.75,5.62,5.66,36000.0,5.65,5.75,5.62,5.66,36000.0
2008-09-24 12:30:00,5.66,5.69,5.64,5.66,14400.0,5.66,5.69,5.64,5.66,14400.0
2008-09-24 13:00:00,5.65,5.73,5.65,5.71,40800.0,5.65,5.73,5.65,5.71,40800.0
2008-09-24 13:30:00,5.68,5.74,5.66,5.66,24000.0,5.68,5.74,5.66,5.66,24000.0
2008-09-24 14:00:00,5.65,5.67,5.63,5.63,18000.0,5.65,5.67,5.63,5.63,18000.0
2008-09-24 14:30:00,5.63,5.69,5.63,5.65,35200.0,5.63,5.69,5.63,5.65,35200.0
2008-09-24 15:00:00,5.63,5.67,5.6,5.61,73600.0,5.63,5.67,5.6,5.61,73600.0
2008-09-24 15:30:00,5.62,5.66,5.5,5.56,107600.0,5.62,5.66,5.5,5.56,107600.0
2008-09-25 09:30:00,5.63,5.67,5.53,5.67,26800.0,5.63,5.67,5.53,5.67,26800.0
2008-09-25 10:00:00,5.64,5.74,5.64,5.66,44000.0,5.64,5.74,5.64,5.66,44000.0
2008-09-25 10:30:00,5.66,5.72,5.65,5.68,49600.0,5.66,5.72,5.65,5.68,49600.0
2008-09-25 11:00:00,5.68,5.7,5.65,5.68,26800.0,5.68,5.7,5.65,5.68,26800.0
2008-09-25 11:30:00,5.68,5.74,5.67,5.7,55200.0,5.68,5.74,5.67,5.7,55200.0
2008-09-25 12:00:00,5.68,5.68,5.62,5.63,18000.0,5.68,5.68,5.62,5.63,18000.0
2008-09-25 12:30:00,5.64,5.75,5.64,5.7,80400.0,5.64,5.75,5.64,5.7,80400.0
2008-09-25 13:00:00,5.7,5.78,5.66,5.68,56800.0,5.7,5.78,5.66,5.68,56800.0
2008-09-25 13:30:00,5.67,5.76,5.67,5.74,44800.0,5.67,5.76,5.67,5.74,44800.0
2008-09-25 14:00:00,5.75,5.75,5.68,5.7,40400.0,5.75,5.75,5.68,5.7,40400.0
2008-09-25 14:30:00,5.71,5.71,5.67,5.7,57600.0,5.71,5.71,5.67,5.7,57600.0
2008-09-25 15:00:00,5.7,5.71,5.66,5.66,66400.0,5.7,5.71,5.66,5.66,66400.0
2008-09-25 15:30:00,5.68,5.72,5.6,5.6,99200.0,5.68,5.72,5.6,5.6,99200.0
2008-09-26 09:30:00,5.5,5.74,5.5,5.74,30000.0,5.5,5.74,5.5,5.74,30000.0
2008-09-26 10:00:00,5.77,5.77,5.55,5.6,32000.0,5.77,5.77,5.55,5.6,32000.0
2008-09-26 10:30:00,5.58,5.67,5.58,5.67,55600.0,5.58,5.67,5.58,5.67,55600.0
2008-09-26 11:00:00,5.65,5.66,5.6,5.6,36800.0,5.65,5.66,5.6,5.6,36800.0
2008-09-26 11:30:00,5.6,5.66,5.58,5.65,38000.0,5.6,5.66,5.58,5.65,38000.0
2008-09-26 12:00:00,5.64,5.67,5.62,5.65,42800.0,5.64,5.67,5.62,5.65,42800.0
2008-09-26 12:30:00,5.65,5.66,5.63,5.63,54000.0,5.65,5.66,5.63,5.63,54000.0
2008-09-26 13:00:00,5.63,5.65,5.58,5.6,84800.0,5.63,5.65,5.58,5.6,84800.0
2008-09-26 13:30:00,5.6,5.6,5.57,5.58,39600.0,5.6,5.6,5.57,5.58,39600.0
2008-09-26 14:00:00,5.57,5.64,5.57,5.61,60400.0,5.57,5.64,5.57,5.61,60400.0
2008-09-26 14:30:00,5.6,5.62,5.58,5.59,41200.0,5.6,5.62,5.58,5.59,41200.0
2008-09-26 15:00:00,5.56,5.66,5.54,5.61,44400.0,5.56,5.66,5.54,5.61,44400.0
2008-09-26 15:30:00,5.61,5.64,5.56,5.63,135200.0,5.61,5.64,5.56,5.63,135200.0
2008-09-29 09:30:00,5.61,5.61,5.35,5.37,198800.0,5.61,5.61,5.35,5.37,198800.0
2008-09-29 10:00:00,5.38,5.47,5.37,5.37,63200.0,5.38,5.47,5.37,5.37,63200.0
2008-09-29 10:30:00,5.37,5.5,5.36,5.48,58800.0,5.37,5.5,5.36,5.48,58800.0
2008-09-29 11:00:00,5.48,5.53,5.46,5.47,38800.0,5.48,5.53,5.46,5.47,38800.0
2008-09-29 11:30:00,5.47,5.5,5.42,5.47,30400.0,5.47,5.5,5.42,5.47,30400.0
2008-09-29 12:00:00,5.47,5.47,5.35,5.41,36000.0,5.47,5.47,5.35,5.41,36000.0
2008-09-29 12:30:00,5.42,5.51,5.42,5.47,33600.0,5.42,5.51,5.42,5.47,33600.0
2008-09-29 13:00:00,5.47,5.47,5.41,5.43,22800.0,5.47,5.47,5.41,5.43,22800.0
2008-09-29 13:30:00,5.43,5.48,5.32,5.42,57600.0,5.43,5.48,5.32,5.42,57600.0
2008-09-29 14:00:00,5.43,5.53,5.41,5.43,99200.0,5.43,5.53,5.41,5.43,99200.0
2008-09-29 14:30:00,5.44,5.49,5.4,5.42,35200.0,5.44,5.49,5.4,5.42,35200.0
2008-09-29 15:00:00,5.43,5.46,5.33,5.34,31600.0,5.43,5.46,5.33,5.34,31600.0
2008-09-29 15:30:00,5.34,5.47,5.34,5.41,47200.0,5.34,5.47,5.34,5.41,47200.0
2008-09-30 09:30:00,5.48,5.48,5.11,5.18,67200.0,5.48,5.48,5.11,5.18,67200.0
2008-09-30 10:00:00,5.18,5.23,5.11,5.13,48000.0,5.18,5.23,5.11,5.13,48000.0
2008-09-30 10:30:00,5.14,5.18,5.12,5.15,68000.0,5.14,5.18,5.12,5.15,68000.0
2008-09-30 11:00:00,5.14,5.2,5.14,5.17,81200.0,5.14,5.2,5.14,5.17,81200.0
2008-09-30 11:30:00,5.18,5.21,5.14,5.19,37600.0,5.18,5.21,5.14,5.19,37600.0
2008-09-30 12:00:00,5.19,5.19,5.15,5.16,54400.0,5.19,5.19,5.15,5.16,54400.0
2008-09-30 12:30:00,5.17,5.18,5.14,5.14,43600.0,5.17,5.18,5.14,5.14,43600.0
2008-09-30 13:00:00,5.14,5.18,5.1,5.16,50800.0,5.14,5.18,5.1,5.16,50800.0
2008-09-30 13:30:00,5.16,5.23,5.11,5.11,76000.0,5.16,5.23,5.11,5.11,76000.0
2008-09-30 14:00:00,5.12,5.12,5.08,5.11,57600.0,5.12,5.12,5.08,5.11,57600.0
2008-09-30 14:30:00,5.11,5.14,5.11,5.11,59200.0,5.11,5.14,5.11,5.11,59200.0
2008-09-30 15:00:00,5.11,5.15,5.08,5.12,83200.0,5.11,5.15,5.08,5.12,83200.0
2008-09-30 15:30:00,5.12,5.19,5.09,5.13,270800.0,5.12,5.19,5.09,5.13,270800.0
2008-10-01 09:30:00,5.13,5.19,5.11,5.17,55200.0,5.13,5.19,5.11,5.17,55200.0
2008-10-01 10:00:00,5.16,5.19,5.14,5.19,224000.0,5.16,5.19,5.14,5.19,224000.0
2008-10-01 10:30:00,5.18,5.19,5.16,5.17,64400.0,5.18,5.19,5.16,5.17,64400.0
2008-10-01 11:00:00,5.18,5.18,5.16,5.16,65200.0,5.18,5.18,5.16,5.16,65200.0
2008-10-01 11:30:00,5.16,5.16,5.14,5.14,25200.0,5.16,5.16,5.14,5.14,25200.0
2008-10-01 12:00:00,5.14,5.14,5.13,5.14,36400.0,5.14,5.14,5.13,5.14,36400.0
2008-10-01 12:30:00,5.14,5.19,5.14,5.19,48800.0,5.14,5.19,5.14,5.19,48800.0
2008-10-01 13:00:00,5.19,5.2,5.15,5.16,52400.0,5.19,5.2,5.15,5.16,52400.0
2008-10-01 13:30:00,5.16,5.19,5.14,5.15,68800.0,5.16,5.19,5.14,5.15,68800.0
2008-10-01 14:00:00,5.15,5.17,5.14,5.15,39200.0,5.15,5.17,5.14,5.15,39200.0
2008-10-01 14:30:00,5.15,5.16,5.13,5.13,52000.0,5.15,5.16,5.13,5.13,52000.0
2008-10-01 15:00:00,5.14,5.18,5.13,5.17,100000.0,5.14,5.18,5.13,5.17,100000.0
2008-10-01 15:30:00,5.18,5.25,5.16,5.19,272800.0,5.18,5.25,5.16,5.19,272800.0
2008-10-02 09:30:00,5.18,5.18,5.1,5.11,28400.0,5.18,5.18,5.1,5.11,28400.0
2008-10-02 10:00:00,5.1,5.11,5.05,5.1,23200.0,5.1,5.11,5.05,5.1,23200.0
2008-10-02 10:30:00,5.1,5.12,5.05,5.09,24000.0,5.1,5.12,5.05,5.09,24000.0
2008-10-02 11:00:00,5.07,5.07,5.03,5.03,47600.0,5.07,5.07,5.03,5.03,47600.0
2008-10-02 11:30:00,5.03,5.03,4.91,4.97,96400.0,5.03,5.03,4.91,4.97,96400.0
2008-10-02 12:00:00,4.97,5.02,4.97,4.99,34000.0,4.97,5.02,4.97,4.99,34000.0
2008-10-02 12:30:00,4.99,5.01,4.99,4.99,38800.0,4.99,5.01,4.99,4.99,38800.0
2008-10-02 13:00:00,4.99,5.0,4.94,4.94,36800.0,4.99,5.0,4.94,4.94,36800.0
2008-10-02 13:30:00,4.94,4.94,4.89,4.89,52000.0,4.94,4.94,4.89,4.89,52000.0
2008-10-02 14:00:00,4.89,4.91,4.88,4.91,44000.0,4.89,4.91,4.88,4.91,44000.0
2008-10-02 14:30:00,4.91,4.95,4.87,4.95,76000.0,4.91,4.95,4.87,4.95,76000.0
2008-10-02 15:00:00,4.96,4.97,4.89,4.91,58800.0,4.96,4.97,4.89,4.91,58800.0
2008-10-02 15:30:00,4.91,5.01,4.9,4.98,81600.0,4.91,5.01,4.9,4.98,81600.0
2008-10-03 09:30:00,5.02,5.15,5.02,5.09,98400.0,5.02,5.15,5.02,5.09,98400.0
2008-10-03 10:00:00,5.09,5.09,5.07,5.08,122400.0,5.09,5.09,5.07,5.08,122400.0
2008-10-03 10:30:00,5.08,5.08,5.06,5.06,66400.0,5.08,5.08,5.06,5.06,66400.0
2008-10-03 11:00:00,5.06,5.18,5.06,5.18,58800.0,5.06,5.18,5.06,5.18,58800.0
2008-10-03 11:30:00,5.18,5.18,5.11,5.12,28000.0,5.18,5.18,5.11,5.12,28000.0
2008-10-03 12:00:00,5.12,5.17,5.12,5.15,16000.0,5.12,5.17,5.12,5.15,16000.0
2008-10-03 12:30:00,5.15,5.18,5.13,5.18,24800.0,5.15,5.18,5.13,5.18,24800.0
2008-10-03 13:00:00,5.18,5.3,5.18,5.22,48400.0,5.18,5.3,5.18,5.22,48400.0
2008-10-03 13:30:00,5.25,5.35,5.21,5.3,64400.0,5.25,5.35,5.21,5.3,64400.0
2008-10-03 14:00:00,5.3,5.32,5.25,5.25,42000.0,5.3,5.32,5.25,5.25,42000.0
2008-10-03 14:30:00,5.26,5.36,5.21,5.36,58000.0,5.26,5.36,5.21,5.36,58000.0
2008-10-03 15:00:00,5.37,5.4,5.35,5.36,62000.0,5.37,5.4,5.35,5.36,62000.0
2008-10-03 15:30:00,5.36,5.39,5.31,5.32,100000.0,5.36,5.39,5.31,5.32,100000.0
2008-10-06 09:30:00,5.16,5.36,5.15,5.31,116800.0,5.16,5.36,5.15,5.31,116800.0
2008-10-06 10:00:00,5.31,5.33,5.27,5.31,76000.0,5.31,5.33,5.27,5.31,76000.0
2008-10-06 10:30:00,5.32,5.32,5.05,5.06,129600.0,5.32,5.32,5.05,5.06,129600.0
2008-10-06 11:00:00,5.05,5.19,4.84,5.06,170800.0,5.05,5.19,4.84,5.06,170800.0
2008-10-06 11:30:00,5.06,5.08,5.03,5.05,38000.0,5.06,5.08,5.03,5.05,38000.0
2008-10-06 12:00:00,5.05,5.07,5.0,5.02,80800.0,5.05,5.07,5.0,5.02,80800.0
2008-10-06 12:30:00,4.99,5.01,4.95,4.95,58800.0,4.99,5.01,4.95,4.95,58800.0
2008-10-06 13:00:00,4.95,4.98,4.91,4.97,32800.0,4.95,4.98,4.91,4.97,32800.0
2008-10-06 13:30:00,4.96,4.97,4.95,4.96,28400.0,4.96,4.97,4.95,4.96,28400.0
2008-10-06 14:00:00,4.95,4.95,4.8,4.8,66400.0,4.95,4.95,4.8,4.8,66400.0
2008-10-06 14:30:00,4.81,4.84,4.73,4.84,127200.0,4.81,4.84,4.73,4.84,127200.0
2008-10-06 15:00:00,4.83,4.98,4.8,4.95,90400.0,4.83,4.98,4.8,4.95,90400.0
2008-10-06 15:30:00,4.95,5.12,4.92,5.07,197200.0,4.95,5.12,4.92,5.07,197200.0
2008-10-07 09:30:00,5.1,5.25,5.1,5.21,92400.0,5.1,5.25,5.1,5.21,92400.0
2008-10-07 10:00:00,5.22,5.32,5.2,5.31,52800.0,5.22,5.32,5.2,5.31,52800.0
2008-10-07 10:30:00,5.31,5.38,5.31,5.38,24400.0,5.31,5.38,5.31,5.38,24400.0
2008-10-07 11:00:00,5.38,5.39,5.28,5.28,23600.0,5.38,5.39,5.28,5.28,23600.0
2008-10-07 11:30:00,5.28,5.34,5.28,5.28,44400.0,5.28,5.34,5.28,5.28,44400.0
2008-10-07 12:00:00,5.27,5.27,5.19,5.2,32800.0,5.27,5.27,5.19,5.2,32800.0
2008-10-07 12:30:00,5.2,5.21,5.1,5.1,52400.0,5.2,5.21,5.1,5.1,52400.0
2008-10-07 13:00:00,5.1,5.17,5.06,5.06,39600.0,5.1,5.17,5.06,5.06,39600.0
2008-10-07 13:30:00,5.06,5.12,5.05,5.06,82400.0,5.06,5.12,5.05,5.06,82400.0
2008-10-07 14:00:00,5.07,5.16,5.07,5.15,38000.0,5.07,5.16,5.07,5.15,38000.0
2008-10-07 14:30:00,5.16,5.18,5.06,5.07,38400.0,5.16,5.18,5.06,5.07,38400.0
2008-10-07 15:00:00,5.06,5.11,5.05,5.06,57200.0,5.06,5.11,5.05,5.06,57200.0
2008-10-07 15:30:00,5.05,5.06,5.0,5.0,160400.0,5.05,5.06,5.0,5.0,160400.0
2008-10-08 09:30:00,4.87,5.17,4.82,5.13,305200.0,4.87,5.17,4.82,5.13,305200.0
2008-10-08 10:00:00,5.12,5.13,5.03,5.04,79200.0,5.12,5.13,5.03,5.04,79200.0
2008-10-08 10:30:00,5.02,5.06,4.89,4.96,162000.0,5.02,5.06,4.89,4.96,162000.0
2008-10-08 11:00:00,4.96,5.03,4.91,5.01,60800.0,4.96,5.03,4.91,5.01,60800.0
2008-10-08 11:30:00,5.02,5.02,4.81,4.89,55600.0,5.02,5.02,4.81,4.89,55600.0
2008-10-08 12:00:00,4.87,4.88,4.81,4.81,54800.0,4.87,4.88,4.81,4.81,54800.0
2008-10-08 12:30:00,4.81,4.95,4.81,4.9,64800.0,4.81,4.95,4.81,4.9,64800.0
2008-10-08 13:00:00,4.9,5.13,4.88,5.01,66800.0,4.9,5.13,4.88,5.01,66800.0
2008-10-08 13:30:00,5.01,5.11,4.95,5.08,54000.0,5.01,5.11,4.95,5.08,54000.0
2008-10-08 14:00:00,5.08,5.08,4.97,5.04,105600.0,5.08,5.08,4.97,5.04,105600.0
2008-10-08 14:30:00,5.04,5.05,4.94,5.01,51600.0,5.04,5.05,4.94,5.01,51600.0
2008-10-08 15:00:00,5.0,5.0,4.82,4.91,78000.0,5.0,5.0,4.82,4.91,78000.0
2008-10-08 15:30:00,4.91,4.91,4.82,4.83,194000.0,4.91,4.91,4.82,4.83,194000.0
2008-10-09 09:30:00,4.87,4.87,4.74,4.77,108400.0,4.87,4.87,4.74,4.77,108400.0
2008-10-09 10:00:00,4.76,4.8,4.74,4.74,126800.0,4.76,4.8,4.74,4.74,126800.0
2008-10-09 10:30:00,4.75,4.76,4.52,4.64,298000.0,4.75,4.76,4.52,4.64,298000.0
2008-10-09 11:00:00,4.64,4.7,4.52,4.67,283600.0,4.64,4.7,4.52,4.67,283600.0
2008-10-09 11:30:00,4.68,4.77,4.68,4.75,56800.0,4.68,4.77,4.68,4.75,56800.0
2008-10-09 12:00:00,4.75,4.82,4.72,4.77,185200.0,4.75,4.82,4.72,4.77,185200.0
2008-10-09 12:30:00,4.76,4.76,4.71,4.73,60000.0,4.76,4.76,4.71,4.73,60000.0
2008-10-09 13:00:00,4.72,4.77,4.68,4.76,95200.0,4.72,4.77,4.68,4.76,95200.0
2008-10-09 13:30:00,4.74,4.78,4.69,4.75,33200.0,4.74,4.78,4.69,4.75,33200.0
2008-10-09 14:00:00,4.75,4.76,4.67,4.71,120800.0,4.75,4.76,4.67,4.71,120800.0
2008-10-09 14:30:00,4.71,4.74,4.67,4.69,74000.0,4.71,4.74,4.67,4.69,74000.0
2008-10-09 15:00:00,4.69,4.7,4.59,4.6,292000.0,4.69,4.7,4.59,4.6,292000.0
2008-10-09 15:30:00,4.6,4.7,4.51,4.63,478000.0,4.6,4.7,4.51,4.63,478000.0
2008-10-10 09:30:00,4.52,4.55,4.35,4.49,312400.0,4.52,4.55,4.35,4.49,312400.0
2008-10-10 10:00:00,4.5,4.68,4.37,4.45,478400.0,4.5,4.68,4.37,4.45,478400.0
2008-10-10 10:30:00,4.45,4.46,4.35,4.37,267200.0,4.45,4.46,4.35,4.37,267200.0
2008-10-10 11:00:00,4.39,4.4,4.26,4.3,238000.0,4.39,4.4,4.26,4.3,238000.0
2008-10-10 11:30:00,4.32,4.37,4.23,4.27,206800.0,4.32,4.37,4.23,4.27,206800.0
2008-10-10 12:00:00,4.28,4.34,4.25,4.33,211600.0,4.28,4.34,4.25,4.33,211600.0
2008-10-10 12:30:00,4.34,4.34,4.26,4.32,154000.0,4.34,4.34,4.26,4.32,154000.0
2008-10-10 13:00:00,4.32,4.37,4.27,4.37,110400.0,4.32,4.37,4.27,4.37,110400.0
2008-10-10 13:30:00,4.38,4.4,4.24,4.25,258400.0,4.38,4.4,4.24,4.25,258400.0
2008-10-10 14:00:00,4.25,4.34,4.21,4.21,288800.0,4.25,4.34,4.21,4.21,288800.0
2008-10-10 14:30:00,4.21,4.3,4.11,4.28,677200.0,4.21,4.3,4.11,4.28,677200.0
2008-10-10 15:00:00,4.28,4.77,4.24,4.71,471600.0,4.28,4.77,4.24,4.71,471600.0
2008-10-10 15:30:00,4.67,4.91,4.53,4.87,359600.0,4.67,4.91,4.53,4.87,359600.0
2008-10-13 09:30:00,5.29,5.31,5.01,5.16,278400.0,5.29,5.31,5.01,5.16,278400.0
2008-10-13 10:00:00,5.16,5.21,5.1,5.11,233600.0,5.16,5.21,5.1,5.11,233600.0
2008-10-13 10:30:00,5.11,5.11,5.09,5.09,179200.0,5.11,5.11,5.09,5.09,179200.0
2008-10-13 11:00:00,5.09,5.1,5.05,5.05,111600.0,5.09,5.1,5.05,5.05,111600.0
2008-10-13 11:30:00,5.05,5.1,5.04,5.06,118800.0,5.05,5.1,5.04,5.06,118800.0
2008-10-13 12:00:00,5.07,5.11,5.06,5.09,90400.0,5.07,5.11,5.06,5.09,90400.0
2008-10-13 12:30:00,5.09,5.1,5.04,5.05,91600.0,5.09,5.1,5.04,5.05,91600.0
2008-10-13 13:00:00,5.06,5.1,5.05,5.05,86800.0,5.06,5.1,5.05,5.05,86800.0
2008-10-13 13:30:00,5.05,5.06,4.98,5.01,75200.0,5.05,5.06,4.98,5.01,75200.0
2008-10-13 14:00:00,5.0,5.01,4.91,4.91,83600.0,5.0,5.01,4.91,4.91,83600.0
2008-10-13 14:30:00,4.91,5.05,4.91,5.0,121600.0,4.91,5.05,4.91,5.0,121600.0
2008-10-13 15:00:00,5.0,5.1,5.0,5.01,208000.0,5.0,5.1,5.0,5.01,208000.0
2008-10-13 15:30:00,5.01,5.08,4.86,5.06,359600.0,5.01,5.08,4.86,5.06,359600.0
2008-10-14 09:30:00,5.21,5.21,4.95,4.95,106800.0,5.21,5.21,4.95,4.95,106800.0
2008-10-14 10:00:00,4.94,5.06,4.93,4.96,116400.0,4.94,5.06,4.93,4.96,116400.0
2008-10-14 10:30:00,4.98,4.98,4.8,4.89,134000.0,4.98,4.98,4.8,4.89,134000.0
2008-10-14 11:00:00,4.88,5.0,4.86,5.0,158400.0,4.88,5.0,4.86,5.0,158400.0
2008-10-14 11:30:00,5.01,5.04,4.95,5.01,149200.0,5.01,5.04,4.95,5.01,149200.0
2008-10-14 12:00:00,5.0,5.03,4.98,5.02,112400.0,5.0,5.03,4.98,5.02,112400.0
2008-10-14 12:30:00,5.03,5.1,5.02,5.06,92800.0,5.03,5.1,5.02,5.06,92800.0
2008-10-14 13:00:00,5.06,5.09,5.0,5.06,189200.0,5.06,5.09,5.0,5.06,189200.0
2008-10-14 13:30:00,5.07,5.13,5.06,5.08,103600.0,5.07,5.13,5.06,5.08,103600.0
2008-10-14 14:00:00,5.08,5.13,5.05,5.13,138400.0,5.08,5.13,5.05,5.13,138400.0
2008-10-14 14:30:00,5.14,5.16,5.02,5.07,155600.0,5.14,5.16,5.02,5.07,155600.0
2008-10-14 15:00:00,5.07,5.24,5.07,5.23,188800.0,5.07,5.24,5.07,5.23,188800.0
2008-10-14 15:30:00,5.25,5.37,5.19,5.21,449600.0,5.25,5.37,5.19,5.21,449600.0
2008-10-15 09:30:00,5.1,5.1,4.75,4.84,138000.0,5.1,5.1,4.75,4.84,138000.0
2008-10-15 10:00:00,4.83,4.83,4.81,4.83,114000.0,4.83,4.83,4.81,4.83,114000.0
2008-10-15 10:30:00,4.83,4.87,4.74,4.75,138800.0,4.83,4.87,4.74,4.75,138800.0
2008-10-15 11:00:00,4.74,4.89,4.72,4.88,104000.0,4.74,4.89,4.72,4.88,104000.0
2008-10-15 11:30:00,4.89,4.9,4.83,4.84,55600.0,4.89,4.9,4.83,4.84,55600.0
2008-10-15 12:00:00,4.83,4.83,4.79,4.81,60400.0,4.83,4.83,4.79,4.81,60400.0
2008-10-15 12:30:00,4.82,4.9,4.82,4.87,31600.0,4.82,4.9,4.82,4.87,31600.0
2008-10-15 13:00:00,4.86,4.86,4.77,4.81,38800.0,4.86,4.86,4.77,4.81,38800.0
2008-10-15 13:30:00,4.8,4.8,4.73,4.76,49600.0,4.8,4.8,4.73,4.76,49600.0
2008-10-15 14:00:00,4.76,4.79,4.66,4.78,124400.0,4.76,4.79,4.66,4.78,124400.0
2008-10-15 14:30:00,4.77,4.83,4.74,4.79,132000.0,4.77,4.83,4.74,4.79,132000.0
2008-10-15 15:00:00,4.79,4.88,4.75,4.83,153200.0,4.79,4.88,4.75,4.83,153200.0
2008-10-15 15:30:00,4.83,4.83,4.74,4.78,326400.0,4.83,4.83,4.74,4.78,326400.0
2008-10-16 09:30:00,4.82,4.86,4.75,4.78,151200.0,4.82,4.86,4.75,4.78,151200.0
2008-10-16 10:00:00,4.77,4.78,4.62,4.62,204800.0,4.77,4.78,4.62,4.62,204800.0
2008-10-16 10:30:00,4.62,4.64,4.41,4.47,164400.0,4.62,4.64,4.41,4.47,164400.0
2008-10-16 11:00:00,4.48,4.6,4.47,4.58,102800.0,4.48,4.6,4.47,4.58,102800.0
2008-10-16 11:30:00,4.58,4.71,4.58,4.68,89200.0,4.58,4.71,4.58,4.68,89200.0
2008-10-16 12:00:00,4.66,4.81,4.62,4.76,156800.0,4.66,4.81,4.62,4.76,156800.0
2008-10-16 12:30:00,4.76,4.78,4.65,4.68,165200.0,4.76,4.78,4.65,4.68,165200.0
2008-10-16 13:00:00,4.68,4.77,4.66,4.74,70800.0,4.68,4.77,4.66,4.74,70800.0
2008-10-16 13:30:00,4.74,4.81,4.71,4.8,222000.0,4.74,4.81,4.71,4.8,222000.0
2008-10-16 14:00:00,4.79,4.8,4.75,4.78,79200.0,4.79,4.8,4.75,4.78,79200.0
2008-10-16 14:30:00,4.79,4.83,4.76,4.79,206000.0,4.79,4.83,4.76,4.79,206000.0
2008-10-16 15:00:00,4.79,4.96,4.78,4.9,183200.0,4.79,4.96,4.78,4.9,183200.0
2008-10-16 15:30:00,4.91,5.18,4.89,5.14,324800.0,4.91,5.18,4.89,5.14,324800.0
2008-10-17 09:30:00,5.05,5.34,4.93,5.11,509200.0,5.05,5.34,4.93,5.11,509200.0
2008-10-17 10:00:00,5.13,5.19,5.11,5.18,136800.0,5.13,5.19,5.11,5.18,136800.0
2008-10-17 10:30:00,5.18,5.21,5.12,5.21,88800.0,5.18,5.21,5.12,5.21,88800.0
2008-10-17 11:00:00,5.2,5.25,5.12,5.15,87200.0,5.2,5.25,5.12,5.15,87200.0
2008-10-17 11:30:00,5.15,5.18,5.11,5.12,44800.0,5.15,5.18,5.11,5.12,44800.0
2008-10-17 12:00:00,5.11,5.24,5.11,5.21,56400.0,5.11,5.24,5.11,5.21,56400.0
2008-10-17 12:30:00,5.21,5.28,5.2,5.27,72000.0,5.21,5.28,5.2,5.27,72000.0
2008-10-17 13:00:00,5.27,5.37,5.27,5.36,88000.0,5.27,5.37,5.27,5.36,88000.0
2008-10-17 13:30:00,5.37,5.39,5.32,5.34,100400.0,5.37,5.39,5.32,5.34,100400.0
2008-10-17 14:00:00,5.34,5.4,5.27,5.3,73200.0,5.34,5.4,5.27,5.3,73200.0
2008-10-17 14:30:00,5.3,5.31,5.21,5.25,77200.0,5.3,5.31,5.21,5.25,77200.0
2008-10-17 15:00:00,5.24,5.3,5.12,5.16,208400.0,5.24,5.3,5.12,5.16,208400.0
2008-10-17 15:30:00,5.16,5.21,5.05,5.05,176000.0,5.16,5.21,5.05,5.05,176000.0
2008-10-20 09:30:00,5.16,5.16,4.97,5.03,140000.0,5.16,5.16,4.97,5.03,140000.0
2008-10-20 10:00:00,5.04,5.09,4.95,4.98,63600.0,5.04,5.09,4.95,4.98,63600.0
2008-10-20 10:30:00,4.99,5.03,4.93,4.95,47200.0,4.99,5.03,4.93,4.95,47200.0
2008-10-20 11:00:00,4.95,4.95,4.84,4.88,95200.0,4.95,4.95,4.84,4.88,95200.0
2008-10-20 11:30:00,4.89,4.94,4.85,4.92,69600.0,4.89,4.94,4.85,4.92,69600.0
2008-10-20 12:00:00,4.92,4.93,4.86,4.86,45600.0,4.92,4.93,4.86,4.86,45600.0
2008-10-20 12:30:00,4.87,4.91,4.86,4.88,93200.0,4.87,4.91,4.86,4.88,93200.0
2008-10-20 13:00:00,4.88,4.91,4.85,4.91,42400.0,4.88,4.91,4.85,4.91,42400.0
2008-10-20 13:30:00,4.91,4.95,4.91,4.93,106800.0,4.91,4.95,4.91,4.93,106800.0
2008-10-20 14:00:00,4.93,4.98,4.9,4.91,71200.0,4.93,4.98,4.9,4.91,71200.0
2008-10-20 14:30:00,4.91,4.98,4.88,4.92,62400.0,4.91,4.98,4.88,4.92,62400.0
2008-10-20 15:00:00,4.93,4.93,4.88,4.9,66400.0,4.93,4.93,4.88,4.9,66400.0
2008-10-20 15:30:00,4.9,5.0,4.89,5.0,227600.0,4.9,5.0,4.89,5.0,227600.0
2008-10-21 09:30:00,4.93,5.0,4.88,4.97,100000.0,4.93,5.0,4.88,4.97,100000.0
2008-10-21 10:00:00,4.97,5.01,4.95,4.97,84400.0,4.97,5.01,4.95,4.97,84400.0
2008-10-21 10:30:00,4.97,4.97,4.91,4.93,91600.0,4.97,4.97,4.91,4.93,91600.0
2008-10-21 11:00:00,4.92,4.93,4.9,4.93,126400.0,4.92,4.93,4.9,4.93,126400.0
2008-10-21 11:30:00,4.93,4.96,4.84,4.87,71200.0,4.93,4.96,4.84,4.87,71200.0
2008-10-21 12:00:00,4.86,4.91,4.84,4.89,40000.0,4.86,4.91,4.84,4.89,40000.0
2008-10-21 12:30:00,4.9,4.93,4.87,4.89,35600.0,4.9,4.93,4.87,4.89,35600.0
2008-10-21 13:00:00,4.9,4.99,4.9,4.98,36000.0,4.9,4.99,4.9,4.98,36000.0
2008-10-21 13:30:00,4.98,4.98,4.9,4.91,88400.0,4.98,4.98,4.9,4.91,88400.0
2008-10-21 14:00:00,4.91,4.94,4.91,4.94,99200.0,4.91,4.94,4.91,4.94,99200.0
2008-10-21 14:30:00,4.94,4.95,4.92,4.95,123200.0,4.94,4.95,4.92,4.95,123200.0
2008-10-21 15:00:00,4.96,4.98,4.9,4.93,116800.0,4.96,4.98,4.9,4.93,116800.0
2008-10-21 15:30:00,4.93,4.95,4.87,4.87,157600.0,4.93,4.95,4.87,4.87,157600.0
2008-10-22 09:30:00,4.69,4.74,4.57,4.64,95600.0,4.69,4.74,4.57,4.64,95600.0
2008-10-22 10:00:00,4.63,4.65,4.58,4.65,75200.0,4.63,4.65,4.58,4.65,75200.0
2008-10-22 10:30:00,4.65,4.77,4.63,4.68,114000.0,4.65,4.77,4.63,4.68,114000.0
2008-10-22 11:00:00,4.68,4.69,4.61,4.65,104000.0,4.68,4.69,4.61,4.65,104000.0
2008-10-22 11:30:00,4.65,4.78,4.63,4.75,205600.0,4.65,4.78,4.63,4.75,205600.0
2008-10-22 12:00:00,4.75,4.79,4.74,4.77,76000.0,4.75,4.79,4.74,4.77,76000.0
2008-10-22 12:30:00,4.77,4.77,4.74,4.76,98400.0,4.77,4.77,4.74,4.76,98400.0
2008-10-22 13:00:00,4.75,4.79,4.74,4.79,81600.0,4.75,4.79,4.74,4.79,81600.0
2008-10-22 13:30:00,4.79,4.8,4.71,4.74,181600.0,4.79,4.8,4.71,4.74,181600.0
2008-10-22 14:00:00,4.74,4.74,4.68,4.7,42000.0,4.74,4.74,4.68,4.7,42000.0
2008-10-22 14:30:00,4.7,4.71,4.63,4.68,80000.0,4.7,4.71,4.63,4.68,80000.0
2008-10-22 15:00:00,4.68,4.69,4.62,4.62,137600.0,4.68,4.69,4.62,4.62,137600.0
2008-10-22 15:30:00,4.62,4.76,4.61,4.75,433200.0,4.62,4.76,4.61,4.75,433200.0
2008-10-23 09:30:00,4.7,4.79,4.66,4.74,131600.0,4.7,4.79,4.66,4.74,131600.0
2008-10-23 10:00:00,4.77,4.85,4.74,4.78,63200.0,4.77,4.85,4.74,4.78,63200.0
2008-10-23 10:30:00,4.8,4.82,4.76,4.81,83200.0,4.8,4.82,4.76,4.81,83200.0
2008-10-23 11:00:00,4.83,4.84,4.76,4.76,57600.0,4.83,4.84,4.76,4.76,57600.0
2008-10-23 11:30:00,4.76,4.8,4.76,4.77,32400.0,4.76,4.8,4.76,4.77,32400.0
2008-10-23 12:00:00,4.77,4.77,4.7,4.71,183600.0,4.77,4.77,4.7,4.71,183600.0
2008-10-23 12:30:00,4.71,4.76,4.69,4.71,122000.0,4.71,4.76,4.69,4.71,122000.0
2008-10-23 13:00:00,4.7,4.71,4.58,4.58,97600.0,4.7,4.71,4.58,4.58,97600.0
2008-10-23 13:30:00,4.58,4.64,4.53,4.63,87200.0,4.58,4.64,4.53,4.63,87200.0
2008-10-23 14:00:00,4.63,4.64,4.49,4.5,226400.0,4.63,4.64,4.49,4.5,226400.0
2008-10-23 14:30:00,4.5,4.53,4.33,4.38,368400.0,4.5,4.53,4.33,4.38,368400.0
2008-10-23 15:00:00,4.4,4.49,4.35,4.44,282000.0,4.4,4.49,4.35,4.44,282000.0
2008-10-23 15:30:00,4.44,4.52,4.4,4.5,535600.0,4.44,4.52,4.4,4.5,535600.0
2008-10-24 09:30:00,4.39,4.4,4.09,4.38,98400.0,4.39,4.4,4.09,4.38,98400.0
2008-10-24 10:00:00,4.37,4.43,4.35,4.43,114400.0,4.37,4.43,4.35,4.43,114400.0
2008-10-24 10:30:00,4.43,4.43,4.37,4.41,99200.0,4.43,4.43,4.37,4.41,99200.0
2008-10-24 11:00:00,4.41,4.43,4.36,4.39,102800.0,4.41,4.43,4.36,4.39,102800.0
2008-10-24 11:30:00,4.4,4.46,4.37,4.42,63600.0,4.4,4.46,4.37,4.42,63600.0
2008-10-24 12:00:00,4.42,4.45,4.39,4.4,57600.0,4.42,4.45,4.39,4.4,57600.0
2008-10-24 12:30:00,4.4,4.48,4.4,4.45,77600.0,4.4,4.48,4.4,4.45,77600.0
2008-10-24 13:00:00,4.46,4.52,4.45,4.47,91200.0,4.46,4.52,4.45,4.47,91200.0
2008-10-24 13:30:00,4.47,4.47,4.42,4.43,81600.0,4.47,4.47,4.42,4.43,81600.0
2008-10-24 14:00:00,4.43,4.46,4.43,4.44,129600.0,4.43,4.46,4.43,4.44,129600.0
2008-10-24 14:30:00,4.44,4.53,4.44,4.53,140000.0,4.44,4.53,4.44,4.53,140000.0
2008-10-24 15:00:00,4.55,4.58,4.46,4.51,74800.0,4.55,4.58,4.46,4.51,74800.0
2008-10-24 15:30:00,4.51,4.52,4.41,4.42,188400.0,4.51,4.52,4.41,4.42,188400.0
2008-10-27 09:30:00,4.32,4.37,4.2,4.33,93200.0,4.32,4.37,4.2,4.33,93200.0
2008-10-27 10:00:00,4.33,4.45,4.33,4.41,126000.0,4.33,4.45,4.33,4.41,126000.0
2008-10-27 10:30:00,4.41,4.6,4.41,4.6,161600.0,4.41,4.6,4.41,4.6,161600.0
2008-10-27 11:00:00,4.59,4.66,4.57,4.64,238000.0,4.59,4.66,4.57,4.64,238000.0
2008-10-27 11:30:00,4.64,4.64,4.61,4.62,150400.0,4.64,4.64,4.61,4.62,150400.0
2008-10-27 12:00:00,4.62,4.7,4.61,4.61,193600.0,4.62,4.7,4.61,4.61,193600.0
2008-10-27 12:30:00,4.61,4.69,4.61,4.69,199600.0,4.61,4.69,4.61,4.69,199600.0
2008-10-27 13:00:00,4.7,4.7,4.6,4.62,223600.0,4.7,4.7,4.6,4.62,223600.0
2008-10-27 13:30:00,4.62,4.63,4.54,4.56,166800.0,4.62,4.63,4.54,4.56,166800.0
2008-10-27 14:00:00,4.56,4.62,4.55,4.57,290000.0,4.56,4.62,4.55,4.57,290000.0
2008-10-27 14:30:00,4.56,4.59,4.52,4.52,180800.0,4.56,4.59,4.52,4.52,180800.0
2008-10-27 15:00:00,4.53,4.57,4.51,4.54,306000.0,4.53,4.57,4.51,4.54,306000.0
2008-10-27 15:30:00,4.55,4.6,4.43,4.47,489600.0,4.55,4.6,4.43,4.47,489600.0
2008-10-28 09:30:00,4.38,4.58,4.27,4.56,246000.0,4.38,4.58,4.27,4.56,246000.0
2008-10-28 10:00:00,4.56,4.57,4.48,4.51,149200.0,4.56,4.57,4.48,4.51,149200.0
2008-10-28 10:30:00,4.5,4.55,4.45,4.53,153600.0,4.5,4.55,4.45,4.53,153600.0
2008-10-28 11:00:00,4.53,4.59,4.41,4.41,146400.0,4.53,4.59,4.41,4.41,146400.0
2008-10-28 11:30:00,4.41,4.43,4.37,4.37,125200.0,4.41,4.43,4.37,4.37,125200.0
2008-10-28 12:00:00,4.38,4.38,4.35,4.36,60400.0,4.38,4.38,4.35,4.36,60400.0
2008-10-28 12:30:00,4.36,4.5,4.36,4.47,86800.0,4.36,4.5,4.36,4.47,86800.0
2008-10-28 13:00:00,4.47,4.57,4.46,4.52,108000.0,4.47,4.57,4.46,4.52,108000.0
2008-10-28 13:30:00,4.51,4.54,4.42,4.44,115600.0,4.51,4.54,4.42,4.44,115600.0
2008-10-28 14:00:00,4.44,4.49,4.41,4.47,100000.0,4.44,4.49,4.41,4.47,100000.0
2008-10-28 14:30:00,4.48,4.6,4.47,4.55,185200.0,4.48,4.6,4.47,4.55,185200.0
2008-10-28 15:00:00,4.54,4.61,4.46,4.61,181600.0,4.54,4.61,4.46,4.61,181600.0
2008-10-28 15:30:00,4.59,4.89,4.53,4.89,367600.0,4.59,4.89,4.53,4.89,367600.0
2008-10-29 09:30:00,4.85,4.85,4.71,4.71,106000.0,4.85,4.85,4.71,4.71,106000.0
2008-10-29 10:00:00,4.71,4.8,4.67,4.79,72000.0,4.71,4.8,4.67,4.79,72000.0
2008-10-29 10:30:00,4.78,4.78,4.63,4.63,64000.0,4.78,4.78,4.63,4.63,64000.0
2008-10-29 11:00:00,4.62,4.62,4.54,4.6,52000.0,4.62,4.62,4.54,4.6,52000.0
2008-10-29 11:30:00,4.61,4.64,4.58,4.59,60000.0,4.61,4.64,4.58,4.59,60000.0
2008-10-29 12:00:00,4.59,4.66,4.57,4.65,55200.0,4.59,4.66,4.57,4.65,55200.0
2008-10-29 12:30:00,4.64,4.65,4.58,4.58,63200.0,4.64,4.65,4.58,4.58,63200.0
2008-10-29 13:00:00,4.58,4.61,4.58,4.59,45600.0,4.58,4.61,4.58,4.59,45600.0
2008-10-29 13:30:00,4.59,4.63,4.58,4.59,55200.0,4.59,4.63,4.58,4.59,55200.0
2008-10-29 14:00:00,4.59,4.65,4.57,4.64,131200.0,4.59,4.65,4.57,4.64,131200.0
2008-10-29 14:30:00,4.64,4.72,4.59,4.71,94800.0,4.64,4.72,4.59,4.71,94800.0
2008-10-29 15:00:00,4.71,4.87,4.66,4.83,144800.0,4.71,4.87,4.66,4.83,144800.0
2008-10-29 15:30:00,4.83,4.85,4.63,4.64,268400.0,4.83,4.85,4.63,4.64,268400.0
2008-10-30 09:30:00,4.68,4.73,4.58,4.59,102400.0,4.68,4.73,4.58,4.59,102400.0
2008-10-30 10:00:00,4.59,4.71,4.55,4.56,135600.0,4.59,4.71,4.55,4.56,135600.0
2008-10-30 10:30:00,4.53,4.57,4.47,4.54,53200.0,4.53,4.57,4.47,4.54,53200.0
2008-10-30 11:00:00,4.55,4.58,4.49,4.49,52800.0,4.55,4.58,4.49,4.49,52800.0
2008-10-30 11:30:00,4.5,4.53,4.46,4.47,67200.0,4.5,4.53,4.46,4.47,67200.0
2008-10-30 12:00:00,4.47,4.51,4.42,4.43,90000.0,4.47,4.51,4.42,4.43,90000.0
2008-10-30 12:30:00,4.43,4.44,4.38,4.39,56000.0,4.43,4.44,4.38,4.39,56000.0
2008-10-30 13:00:00,4.38,4.45,4.38,4.38,44800.0,4.38,4.45,4.38,4.38,44800.0
2008-10-30 13:30:00,4.39,4.44,4.36,4.44,51200.0,4.39,4.44,4.36,4.44,51200.0
2008-10-30 14:00:00,4.43,4.47,4.42,4.47,49600.0,4.43,4.47,4.42,4.47,49600.0
2008-10-30 14:30:00,4.47,4.5,4.41,4.49,104000.0,4.47,4.5,4.41,4.49,104000.0
2008-10-30 15:00:00,4.49,4.5,4.4,4.46,215600.0,4.49,4.5,4.4,4.46,215600.0
2008-10-30 15:30:00,4.48,4.64,4.46,4.6,418800.0,4.48,4.64,4.46,4.6,418800.0
2008-10-31 09:30:00,4.58,4.62,4.49,4.55,116000.0,4.58,4.62,4.49,4.55,116000.0
2008-10-31 10:00:00,4.55,4.55,4.46,4.49,105600.0,4.55,4.55,4.46,4.49,105600.0
2008-10-31 10:30:00,4.49,4.53,4.41,4.5,125600.0,4.49,4.53,4.41,4.5,125600.0
2008-10-31 11:00:00,4.5,4.59,4.49,4.59,179200.0,4.5,4.59,4.49,4.59,179200.0
2008-10-31 11:30:00,4.59,4.65,4.58,4.62,113200.0,4.59,4.65,4.58,4.62,113200.0
2008-10-31 12:00:00,4.61,4.63,4.58,4.61,48800.0,4.61,4.63,4.58,4.61,48800.0
2008-10-31 12:30:00,4.59,4.62,4.57,4.61,39600.0,4.59,4.62,4.57,4.61,39600.0
2008-10-31 13:00:00,4.61,4.64,4.58,4.64,66400.0,4.61,4.64,4.58,4.64,66400.0
2008-10-31 13:30:00,4.64,4.72,4.64,4.72,54400.0,4.64,4.72,4.64,4.72,54400.0
2008-10-31 14:00:00,4.72,4.76,4.67,4.68,76400.0,4.72,4.76,4.67,4.68,76400.0
2008-10-31 14:30:00,4.68,4.74,4.66,4.74,129200.0,4.68,4.74,4.66,4.74,129200.0
2008-10-31 15:00:00,4.75,4.77,4.67,4.68,138400.0,4.75,4.77,4.67,4.68,138400.0
2008-10-31 15:30:00,4.67,4.73,4.63,4.7,380800.0,4.67,4.73,4.63,4.7,380800.0
2008-11-03 09:30:00,4.69,4.84,4.63,4.83,99600.0,4.69,4.84,4.63,4.83,99600.0
2008-11-03 10:00:00,4.82,4.86,4.79,4.79,110400.0,4.82,4.86,4.79,4.79,110400.0
2008-11-03 10:30:00,4.79,4.87,4.75,4.8,174000.0,4.79,4.87,4.75,4.8,174000.0
2008-11-03 11:00:00,4.8,4.82,4.79,4.81,86000.0,4.8,4.82,4.79,4.81,86000.0
2008-11-03 11:30:00,4.81,4.82,4.77,4.77,82400.0,4.81,4.82,4.77,4.77,82400.0
2008-11-03 12:00:00,4.78,4.81,4.77,4.81,63600.0,4.78,4.81,4.77,4.81,63600.0
2008-11-03 12:30:00,4.81,4.82,4.81,4.82,57200.0,4.81,4.82,4.81,4.82,57200.0
2008-11-03 13:00:00,4.81,4.81,4.8,4.81,87600.0,4.81,4.81,4.8,4.81,87600.0
2008-11-03 13:30:00,4.81,4.81,4.8,4.8,87200.0,4.81,4.81,4.8,4.8,87200.0
2008-11-03 14:00:00,4.8,4.81,4.77,4.79,96400.0,4.8,4.81,4.77,4.79,96400.0
2008-11-03 14:30:00,4.79,4.8,4.76,4.76,90800.0,4.79,4.8,4.76,4.76,90800.0
2008-11-03 15:00:00,4.77,4.78,4.75,4.78,111200.0,4.77,4.78,4.75,4.78,111200.0
2008-11-03 15:30:00,4.78,4.81,4.77,4.8,397200.0,4.78,4.81,4.77,4.8,397200.0
2008-11-04 09:30:00,4.87,4.87,4.79,4.81,242800.0,4.87,4.87,4.79,4.81,242800.0
2008-11-04 10:00:00,4.81,4.86,4.81,4.86,157200.0,4.81,4.86,4.81,4.86,157200.0
2008-11-04 10:30:00,4.86,4.99,4.86,4.97,280400.0,4.86,4.99,4.86,4.97,280400.0
2008-11-04 11:00:00,4.97,5.02,4.9,4.91,218400.0,4.97,5.02,4.9,4.91,218400.0
2008-11-04 11:30:00,4.91,4.93,4.88,4.93,86400.0,4.91,4.93,4.88,4.93,86400.0
2008-11-04 12:00:00,4.93,4.93,4.9,4.91,68400.0,4.93,4.93,4.9,4.91,68400.0
2008-11-04 12:30:00,4.92,4.94,4.91,4.93,164800.0,4.92,4.94,4.91,4.93,164800.0
2008-11-04 13:00:00,4.93,4.93,4.87,4.87,73600.0,4.93,4.93,4.87,4.87,73600.0
2008-11-04 13:30:00,4.87,4.92,4.87,4.9,128800.0,4.87,4.92,4.87,4.9,128800.0
2008-11-04 14:00:00,4.91,4.94,4.88,4.93,192400.0,4.91,4.94,4.88,4.93,192400.0
2008-11-04 14:30:00,4.93,4.94,4.89,4.93,218800.0,4.93,4.94,4.89,4.93,218800.0
2008-11-04 15:00:00,4.93,4.98,4.92,4.96,394400.0,4.93,4.98,4.92,4.96,394400.0
2008-11-04 15:30:00,4.96,5.04,4.96,5.0,310400.0,4.96,5.04,4.96,5.0,310400.0
2008-11-05 09:30:00,4.97,5.08,4.95,5.02,246000.0,4.97,5.08,4.95,5.02,246000.0
2008-11-05 10:00:00,5.0,5.18,5.0,5.17,164800.0,5.0,5.18,5.0,5.17,164800.0
2008-11-05 10:30:00,5.16,5.24,5.16,5.21,170000.0,5.16,5.24,5.16,5.21,170000.0
2008-11-05 11:00:00,5.21,5.26,5.21,5.24,214800.0,5.21,5.26,5.21,5.24,214800.0
2008-11-05 11:30:00,5.23,5.27,5.23,5.25,134400.0,5.23,5.27,5.23,5.25,134400.0
2008-11-05 12:00:00,5.25,5.26,5.11,5.12,186400.0,5.25,5.26,5.11,5.12,186400.0
2008-11-05 12:30:00,5.12,5.12,5.07,5.1,96000.0,5.12,5.12,5.07,5.1,96000.0
2008-11-05 13:00:00,5.1,5.15,5.09,5.15,89200.0,5.1,5.15,5.09,5.15,89200.0
2008-11-05 13:30:00,5.15,5.16,5.09,5.13,148400.0,5.15,5.16,5.09,5.13,148400.0
2008-11-05 14:00:00,5.13,5.2,5.12,5.2,82000.0,5.13,5.2,5.12,5.2,82000.0
2008-11-05 14:30:00,5.18,5.23,5.16,5.16,147600.0,5.18,5.23,5.16,5.16,147600.0
2008-11-05 15:00:00,5.16,5.19,5.11,5.16,139200.0,5.16,5.19,5.11,5.16,139200.0
2008-11-05 15:30:00,5.16,5.24,5.11,5.13,469200.0,5.16,5.24,5.11,5.13,469200.0
2008-11-06 09:30:00,5.11,5.19,5.07,5.12,114800.0,5.11,5.19,5.07,5.12,114800.0
2008-11-06 10:00:00,5.11,5.14,5.03,5.03,198800.0,5.11,5.14,5.03,5.03,198800.0
2008-11-06 10:30:00,5.02,5.05,4.99,5.03,145200.0,5.02,5.05,4.99,5.03,145200.0
2008-11-06 11:00:00,5.03,5.06,4.98,4.99,140000.0,5.03,5.06,4.98,4.99,140000.0
2008-11-06 11:30:00,5.0,5.03,4.97,4.98,118400.0,5.0,5.03,4.97,4.98,118400.0
2008-11-06 12:00:00,4.98,5.0,4.93,4.93,90400.0,4.98,5.0,4.93,4.93,90400.0
2008-11-06 12:30:00,4.93,4.98,4.88,4.96,125200.0,4.93,4.98,4.88,4.96,125200.0
2008-11-06 13:00:00,4.97,4.98,4.91,4.98,114000.0,4.97,4.98,4.91,4.98,114000.0
2008-11-06 13:30:00,4.98,4.98,4.91,4.93,84800.0,4.98,4.98,4.91,4.93,84800.0
2008-11-06 14:00:00,4.93,4.99,4.93,4.94,130400.0,4.93,4.99,4.93,4.94,130400.0
2008-11-06 14:30:00,4.94,5.03,4.94,4.98,152000.0,4.94,5.03,4.94,4.98,152000.0
2008-11-06 15:00:00,4.98,4.99,4.87,4.88,104000.0,4.98,4.99,4.87,4.88,104000.0
2008-11-06 15:30:00,4.87,4.93,4.86,4.89,189200.0,4.87,4.93,4.86,4.89,189200.0
2008-11-07 09:30:00,4.93,4.93,4.81,4.85,87200.0,4.93,4.93,4.81,4.85,87200.0
2008-11-07 10:00:00,4.85,4.88,4.82,4.86,101600.0,4.85,4.88,4.82,4.86,101600.0
2008-11-07 10:30:00,4.86,4.92,4.86,4.9,202800.0,4.86,4.92,4.86,4.9,202800.0
2008-11-07 11:00:00,4.91,4.93,4.85,4.86,136800.0,4.91,4.93,4.85,4.86,136800.0
2008-11-07 11:30:00,4.86,4.89,4.82,4.86,92400.0,4.86,4.89,4.82,4.86,92400.0
2008-11-07 12:00:00,4.86,4.86,4.81,4.81,164000.0,4.86,4.86,4.81,4.81,164000.0
2008-11-07 12:30:00,4.8,4.83,4.8,4.83,278000.0,4.8,4.83,4.8,4.83,278000.0
2008-11-07 13:00:00,4.83,4.85,4.81,4.84,95200.0,4.83,4.85,4.81,4.84,95200.0
2008-11-07 13:30:00,4.85,4.86,4.83,4.86,68000.0,4.85,4.86,4.83,4.86,68000.0
2008-11-07 14:00:00,4.86,4.86,4.85,4.86,82800.0,4.86,4.86,4.85,4.86,82800.0
2008-11-07 14:30:00,4.86,4.89,4.83,4.84,216800.0,4.86,4.89,4.83,4.84,216800.0
2008-11-07 15:00:00,4.84,4.89,4.82,4.85,117200.0,4.84,4.89,4.82,4.85,117200.0
2008-11-07 15:30:00,4.85,4.92,4.84,4.9,276000.0,4.85,4.92,4.84,4.9,276000.0
2008-11-10 09:30:00,4.78,4.83,4.45,4.67,252800.0,4.78,4.83,4.45,4.67,252800.0
2008-11-10 10:00:00,4.67,4.77,4.65,4.66,219600.0,4.67,4.77,4.65,4.66,219600.0
2008-11-10 10:30:00,4.66,4.66,4.57,4.6,132800.0,4.66,4.66,4.57,4.6,132800.0
2008-11-10 11:00:00,4.61,4.68,4.57,4.65,192800.0,4.61,4.68,4.57,4.65,192800.0
2008-11-10 11:30:00,4.65,4.67,4.59,4.59,125600.0,4.65,4.67,4.59,4.59,125600.0
2008-11-10 12:00:00,4.58,4.61,4.57,4.57,55200.0,4.58,4.61,4.57,4.57,55200.0
2008-11-10 12:30:00,4.57,4.58,4.53,4.53,87600.0,4.57,4.58,4.53,4.53,87600.0
2008-11-10 13:00:00,4.53,4.59,4.5,4.58,55600.0,4.53,4.59,4.5,4.58,55600.0
2008-11-10 13:30:00,4.57,4.59,4.53,4.57,85600.0,4.57,4.59,4.53,4.57,85600.0
2008-11-10 14:00:00,4.56,4.58,4.51,4.53,113600.0,4.56,4.58,4.51,4.53,113600.0
2008-11-10 14:30:00,4.52,4.54,4.49,4.52,114400.0,4.52,4.54,4.49,4.52,114400.0
2008-11-10 15:00:00,4.51,4.56,4.48,4.49,132800.0,4.51,4.56,4.48,4.49,132800.0
2008-11-10 15:30:00,4.48,4.53,4.43,4.5,521600.0,4.48,4.53,4.43,4.5,521600.0
2008-11-11 09:30:00,4.47,4.5,4.38,4.38,95600.0,4.47,4.5,4.38,4.38,95600.0
2008-11-11 10:00:00,4.37,4.45,4.35,4.41,65600.0,4.37,4.45,4.35,4.41,65600.0
2008-11-11 10:30:00,4.41,4.45,4.38,4.38,49200.0,4.41,4.45,4.38,4.38,49200.0
2008-11-11 11:00:00,4.38,4.45,4.36,4.43,58400.0,4.38,4.45,4.36,4.43,58400.0
2008-11-11 11:30:00,4.41,4.43,4.38,4.42,59600.0,4.41,4.43,4.38,4.42,59600.0
2008-11-11 12:00:00,4.41,4.41,4.36,4.36,55200.0,4.41,4.41,4.36,4.36,55200.0
2008-11-11 12:30:00,4.36,4.37,4.34,4.37,64400.0,4.36,4.37,4.34,4.37,64400.0
2008-11-11 13:00:00,4.37,4.4,4.35,4.37,58000.0,4.37,4.4,4.35,4.37,58000.0
2008-11-11 13:30:00,4.37,4.45,4.37,4.44,66400.0,4.37,4.45,4.37,4.44,66400.0
2008-11-11 14:00:00,4.45,4.53,4.39,4.53,138000.0,4.45,4.53,4.39,4.53,138000.0
2008-11-11 14:30:00,4.52,4.56,4.46,4.46,87200.0,4.52,4.56,4.46,4.46,87200.0
2008-11-11 15:00:00,4.45,4.48,4.43,4.45,69600.0,4.45,4.48,4.43,4.45,69600.0
2008-11-11 15:30:00,4.43,4.46,4.39,4.42,108000.0,4.43,4.46,4.39,4.42,108000.0
2008-11-12 09:30:00,4.38,4.45,4.31,4.42,62800.0,4.38,4.45,4.31,4.42,62800.0
2008-11-12 10:00:00,4.42,4.46,4.37,4.39,38400.0,4.42,4.46,4.37,4.39,38400.0
2008-11-12 10:30:00,4.38,4.41,4.34,4.37,60000.0,4.38,4.41,4.34,4.37,60000.0
2008-11-12 11:00:00,4.39,4.46,4.36,4.43,47600.0,4.39,4.46,4.36,4.43,47600.0
2008-11-12 11:30:00,4.43,4.44,4.39,4.42,48000.0,4.43,4.44,4.39,4.42,48000.0
2008-11-12 12:00:00,4.41,4.41,4.32,4.35,32000.0,4.41,4.41,4.32,4.35,32000.0
2008-11-12 12:30:00,4.36,4.38,4.33,4.35,24800.0,4.36,4.38,4.33,4.35,24800.0
2008-11-12 13:00:00,4.35,4.36,4.32,4.34,24400.0,4.35,4.36,4.32,4.34,24400.0
2008-11-12 13:30:00,4.34,4.38,4.32,4.33,40800.0,4.34,4.38,4.32,4.33,40800.0
2008-11-12 14:00:00,4.33,4.36,4.3,4.35,34400.0,4.33,4.36,4.3,4.35,34400.0
2008-11-12 14:30:00,4.34,4.35,4.28,4.28,52400.0,4.34,4.35,4.28,4.28,52400.0
2008-11-12 15:00:00,4.28,4.35,4.27,4.3,90000.0,4.28,4.35,4.27,4.3,90000.0
2008-11-12 15:30:00,4.3,4.36,4.28,4.29,203600.0,4.3,4.36,4.28,4.29,203600.0
2008-11-13 09:30:00,4.29,4.34,4.12,4.13,106000.0,4.29,4.34,4.12,4.13,106000.0
2008-11-13 10:00:00,4.13,4.3,4.1,4.24,152800.0,4.13,4.3,4.1,4.24,152800.0
2008-11-13 10:30:00,4.24,4.26,4.16,4.2,31200.0,4.24,4.26,4.16,4.2,31200.0
2008-11-13 11:00:00,4.19,4.23,4.16,4.19,29200.0,4.19,4.23,4.16,4.19,29200.0
2008-11-13 11:30:00,4.2,4.25,4.18,4.23,18000.0,4.2,4.25,4.18,4.23,18000.0
2008-11-13 12:00:00,4.23,4.26,4.17,4.17,40000.0,4.23,4.26,4.17,4.17,40000.0
2008-11-13 12:30:00,4.18,4.18,4.03,4.03,54000.0,4.18,4.18,4.03,4.03,54000.0
2008-11-13 13:00:00,4.03,4.2,4.02,4.2,113200.0,4.03,4.2,4.02,4.2,113200.0
2008-11-13 13:30:00,4.2,4.25,4.17,4.19,88400.0,4.2,4.25,4.17,4.19,88400.0
2008-11-13 14:00:00,4.19,4.34,4.18,4.34,66800.0,4.19,4.34,4.18,4.34,66800.0
2008-11-13 14:30:00,4.34,4.43,4.29,4.38,124400.0,4.34,4.43,4.29,4.38,124400.0
2008-11-13 15:00:00,4.37,4.47,4.29,4.46,85200.0,4.37,4.47,4.29,4.46,85200.0
2008-11-13 15:30:00,4.47,4.59,4.45,4.57,412000.0,4.47,4.59,4.45,4.57,412000.0
2008-11-14 09:30:00,4.5,4.61,4.5,4.57,168400.0,4.5,4.61,4.5,4.57,168400.0
2008-11-14 10:00:00,4.58,4.58,4.45,4.47,117200.0,4.58,4.58,4.45,4.47,117200.0
2008-11-14 10:30:00,4.47,4.47,4.37,4.39,105600.0,4.47,4.47,4.37,4.39,105600.0
2008-11-14 11:00:00,4.39,4.41,4.33,4.33,101200.0,4.39,4.41,4.33,4.33,101200.0
2008-11-14 11:30:00,4.34,4.34,4.28,4.3,74000.0,4.34,4.34,4.28,4.3,74000.0
2008-11-14 12:00:00,4.29,4.31,4.27,4.3,56400.0,4.29,4.31,4.27,4.3,56400.0
2008-11-14 12:30:00,4.3,4.34,4.28,4.32,44000.0,4.3,4.34,4.28,4.32,44000.0
2008-11-14 13:00:00,4.32,4.35,4.26,4.34,43600.0,4.32,4.35,4.26,4.34,43600.0
2008-11-14 13:30:00,4.34,4.35,4.25,4.28,84400.0,4.34,4.35,4.25,4.28,84400.0
2008-11-14 14:00:00,4.28,4.36,4.28,4.33,408400.0,4.28,4.36,4.28,4.33,408400.0
2008-11-14 14:30:00,4.33,4.45,4.32,4.41,211600.0,4.33,4.45,4.32,4.41,211600.0
2008-11-14 15:00:00,4.4,4.41,4.3,4.31,524400.0,4.4,4.41,4.3,4.31,524400.0
2008-11-14 15:30:00,4.33,4.35,4.28,4.31,998000.0,4.33,4.35,4.28,4.31,998000.0
2008-11-17 09:30:00,4.33,4.37,4.28,4.33,154800.0,4.33,4.37,4.28,4.33,154800.0
2008-11-17 10:00:00,4.33,4.33,4.19,4.31,176000.0,4.33,4.33,4.19,4.31,176000.0
2008-11-17 10:30:00,4.31,4.37,4.3,4.33,109600.0,4.31,4.37,4.3,4.33,109600.0
2008-11-17 11:00:00,4.34,4.4,4.33,4.36,52800.0,4.34,4.4,4.33,4.36,52800.0
2008-11-17 11:30:00,4.34,4.41,4.32,4.38,103200.0,4.34,4.41,4.32,4.38,103200.0
2008-11-17 12:00:00,4.38,4.39,4.33,4.34,38800.0,4.38,4.39,4.33,4.34,38800.0
2008-11-17 12:30:00,4.35,4.39,4.31,4.35,101600.0,4.35,4.39,4.31,4.35,101600.0
2008-11-17 13:00:00,4.33,4.36,4.32,4.35,83600.0,4.33,4.36,4.32,4.35,83600.0
2008-11-17 13:30:00,4.35,4.41,4.33,4.39,111200.0,4.35,4.41,4.33,4.39,111200.0
2008-11-17 14:00:00,4.39,4.39,4.33,4.33,72400.0,4.39,4.39,4.33,4.33,72400.0
2008-11-17 14:30:00,4.35,4.37,4.31,4.31,158400.0,4.35,4.37,4.31,4.31,158400.0
2008-11-17 15:00:00,4.31,4.35,4.31,4.34,102400.0,4.31,4.35,4.31,4.34,102400.0
2008-11-17 15:30:00,4.35,4.35,4.3,4.31,330800.0,4.35,4.35,4.3,4.31,330800.0
2008-11-18 09:30:00,4.25,4.36,4.25,4.35,159600.0,4.25,4.36,4.25,4.35,159600.0
2008-11-18 10:00:00,4.35,4.39,4.3,4.39,122000.0,4.35,4.39,4.3,4.39,122000.0
2008-11-18 10:30:00,4.38,4.38,4.32,4.36,65200.0,4.38,4.38,4.32,4.36,65200.0
2008-11-18 11:00:00,4.35,4.36,4.33,4.35,26000.0,4.35,4.36,4.33,4.35,26000.0
2008-11-18 11:30:00,4.35,4.43,4.35,4.4,82000.0,4.35,4.43,4.35,4.4,82000.0
2008-11-18 12:00:00,4.38,4.4,4.3,4.3,44800.0,4.38,4.4,4.3,4.3,44800.0
2008-11-18 12:30:00,4.29,4.35,4.28,4.34,260000.0,4.29,4.35,4.28,4.34,260000.0
2008-11-18 13:00:00,4.33,4.35,4.32,4.33,223200.0,4.33,4.35,4.32,4.33,223200.0
2008-11-18 13:30:00,4.33,4.34,4.32,4.33,405200.0,4.33,4.34,4.32,4.33,405200.0
2008-11-18 14:00:00,4.33,4.34,4.33,4.33,209200.0,4.33,4.34,4.33,4.33,209200.0
2008-11-18 14:30:00,4.33,4.37,4.33,4.33,801200.0,4.33,4.37,4.33,4.33,801200.0
2008-11-18 15:00:00,4.33,4.36,4.26,4.31,276400.0,4.33,4.36,4.26,4.31,276400.0
2008-11-18 15:30:00,4.31,4.38,4.25,4.36,272000.0,4.31,4.38,4.25,4.36,272000.0
2008-11-19 09:30:00,4.38,4.42,4.32,4.34,105600.0,4.38,4.42,4.32,4.34,105600.0
2008-11-19 10:00:00,4.34,4.38,4.33,4.35,46400.0,4.34,4.38,4.33,4.35,46400.0
2008-11-19 10:30:00,4.34,4.35,4.28,4.28,129600.0,4.34,4.35,4.28,4.28,129600.0
2008-11-19 11:00:00,4.3,4.34,4.25,4.25,63200.0,4.3,4.34,4.25,4.25,63200.0
2008-11-19 11:30:00,4.26,4.35,4.21,4.31,357600.0,4.26,4.35,4.21,4.31,357600.0
2008-11-19 12:00:00,4.31,4.35,4.3,4.33,168800.0,4.31,4.35,4.3,4.33,168800.0
2008-11-19 12:30:00,4.33,4.36,4.32,4.33,174000.0,4.33,4.36,4.32,4.33,174000.0
2008-11-19 13:00:00,4.33,4.34,4.27,4.27,52000.0,4.33,4.34,4.27,4.27,52000.0
2008-11-19 13:30:00,4.26,4.35,4.25,4.33,96000.0,4.26,4.35,4.25,4.33,96000.0
2008-11-19 14:00:00,4.32,4.32,4.26,4.29,94000.0,4.32,4.32,4.26,4.29,94000.0
2008-11-19 14:30:00,4.28,4.36,4.27,4.32,102800.0,4.28,4.36,4.27,4.32,102800.0
2008-11-19 15:00:00,4.32,4.32,4.26,4.28,190400.0,4.32,4.32,4.26,4.28,190400.0
2008-11-19 15:30:00,4.28,4.31,4.21,4.25,380400.0,4.28,4.31,4.21,4.25,380400.0
2008-11-20 09:30:00,4.23,4.29,4.22,4.26,287600.0,4.23,4.29,4.22,4.26,287600.0
2008-11-20 10:00:00,4.25,4.27,4.23,4.25,374800.0,4.25,4.27,4.23,4.25,374800.0
2008-11-20 10:30:00,4.25,4.35,4.24,4.29,247200.0,4.25,4.35,4.24,4.29,247200.0
2008-11-20 11:00:00,4.29,4.3,4.24,4.28,162000.0,4.29,4.3,4.24,4.28,162000.0
2008-11-20 11:30:00,4.27,4.27,4.24,4.24,155600.0,4.27,4.27,4.24,4.24,155600.0
2008-11-20 12:00:00,4.23,4.28,4.21,4.26,177200.0,4.23,4.28,4.21,4.26,177200.0
2008-11-20 12:30:00,4.26,4.3,4.22,4.23,134800.0,4.26,4.3,4.22,4.23,134800.0
2008-11-20 13:00:00,4.24,4.28,4.18,4.24,107600.0,4.24,4.28,4.18,4.24,107600.0
2008-11-20 13:30:00,4.23,4.27,4.22,4.25,138400.0,4.23,4.27,4.22,4.25,138400.0
2008-11-20 14:00:00,4.26,4.27,4.2,4.2,99200.0,4.26,4.27,4.2,4.2,99200.0
2008-11-20 14:30:00,4.2,4.22,4.13,4.16,142800.0,4.2,4.22,4.13,4.16,142800.0
2008-11-20 15:00:00,4.18,4.2,4.03,4.06,155600.0,4.18,4.2,4.03,4.06,155600.0
2008-11-20 15:30:00,4.06,4.08,4.04,4.06,504800.0,4.06,4.08,4.04,4.06,504800.0
2008-11-21 09:30:00,4.1,4.13,3.95,3.99,322800.0,4.1,4.13,3.95,3.99,322800.0
2008-11-21 10:00:00,3.99,4.1,3.97,3.98,270000.0,3.99,4.1,3.97,3.98,270000.0
2008-11-21 10:30:00,3.98,4.02,3.84,3.85,126400.0,3.98,4.02,3.84,3.85,126400.0
2008-11-21 11:00:00,3.86,3.94,3.81,3.92,116400.0,3.86,3.94,3.81,3.92,116400.0
2008-11-21 11:30:00,3.92,4.01,3.92,3.99,108400.0,3.92,4.01,3.92,3.99,108400.0
2008-11-21 12:00:00,3.98,4.07,3.97,4.06,184800.0,3.98,4.07,3.97,4.06,184800.0
2008-11-21 12:30:00,4.07,4.14,4.06,4.08,134000.0,4.07,4.14,4.06,4.08,134000.0
2008-11-21 13:00:00,4.08,4.11,4.06,4.07,69200.0,4.08,4.11,4.06,4.07,69200.0
2008-11-21 13:30:00,4.07,4.1,4.01,4.02,128400.0,4.07,4.1,4.01,4.02,128400.0
2008-11-21 14:00:00,4.02,4.08,4.01,4.05,109600.0,4.02,4.08,4.01,4.05,109600.0
2008-11-21 14:30:00,4.05,4.08,4.0,4.04,145600.0,4.05,4.08,4.0,4.04,145600.0
2008-11-21 15:00:00,4.04,4.18,4.04,4.17,209600.0,4.04,4.18,4.04,4.17,209600.0
2008-11-21 15:30:00,4.16,4.32,4.14,4.25,549200.0,4.16,4.32,4.14,4.25,549200.0
2008-11-24 09:30:00,4.33,4.41,4.26,4.36,253600.0,4.33,4.41,4.26,4.36,253600.0
2008-11-24 10:00:00,4.34,4.39,4.31,4.34,211600.0,4.34,4.39,4.31,4.34,211600.0
2008-11-24 10:30:00,4.34,4.35,4.27,4.32,266400.0,4.34,4.35,4.27,4.32,266400.0
2008-11-24 11:00:00,4.32,4.34,4.27,4.3,124800.0,4.32,4.34,4.27,4.3,124800.0
2008-11-24 11:30:00,4.31,4.31,4.27,4.31,81200.0,4.31,4.31,4.27,4.31,81200.0
2008-11-24 12:00:00,4.31,4.35,4.26,4.26,71600.0,4.31,4.35,4.26,4.26,71600.0
2008-11-24 12:30:00,4.26,4.37,4.26,4.37,500000.0,4.26,4.37,4.26,4.37,500000.0
2008-11-24 13:00:00,4.36,4.39,4.35,4.37,59200.0,4.36,4.39,4.35,4.37,59200.0
2008-11-24 13:30:00,4.38,4.38,4.35,4.38,40000.0,4.38,4.38,4.35,4.38,40000.0
2008-11-24 14:00:00,4.38,4.38,4.35,4.37,67200.0,4.38,4.38,4.35,4.37,67200.0
2008-11-24 14:30:00,4.36,4.38,4.31,4.35,89200.0,4.36,4.38,4.31,4.35,89200.0
2008-11-24 15:00:00,4.35,4.38,4.32,4.37,206000.0,4.35,4.38,4.32,4.37,206000.0
2008-11-24 15:30:00,4.37,4.39,4.28,4.35,320000.0,4.37,4.39,4.28,4.35,320000.0
2008-11-25 09:30:00,4.41,4.41,4.3,4.37,144400.0,4.41,4.41,4.3,4.37,144400.0
2008-11-25 10:00:00,4.37,4.44,4.35,4.36,130000.0,4.37,4.44,4.35,4.36,130000.0
2008-11-25 10:30:00,4.36,4.37,4.34,4.36,127600.0,4.36,4.37,4.34,4.36,127600.0
2008-11-25 11:00:00,4.36,4.38,4.33,4.35,220000.0,4.36,4.38,4.33,4.35,220000.0
2008-11-25 11:30:00,4.35,4.4,4.34,4.35,256800.0,4.35,4.4,4.34,4.35,256800.0
2008-11-25 12:00:00,4.35,4.37,4.33,4.35,123200.0,4.35,4.37,4.33,4.35,123200.0
2008-11-25 12:30:00,4.35,4.36,4.31,4.34,87200.0,4.35,4.36,4.31,4.34,87200.0
2008-11-25 13:00:00,4.34,4.36,4.32,4.34,74400.0,4.34,4.36,4.32,4.34,74400.0
2008-11-25 13:30:00,4.35,4.4,4.35,4.37,164400.0,4.35,4.4,4.35,4.37,164400.0
2008-11-25 14:00:00,4.37,4.38,4.29,4.33,91600.0,4.37,4.38,4.29,4.33,91600.0
2008-11-25 14:30:00,4.32,4.39,4.31,4.38,184800.0,4.32,4.39,4.31,4.38,184800.0
2008-11-25 15:00:00,4.38,4.42,4.32,4.35,134000.0,4.38,4.42,4.32,4.35,134000.0
2008-11-25 15:30:00,4.35,4.41,4.34,4.39,296400.0,4.35,4.41,4.34,4.39,296400.0
2008-11-26 09:30:00,4.3,4.37,4.27,4.36,85600.0,4.3,4.37,4.27,4.36,85600.0
2008-11-26 10:00:00,4.36,4.39,4.33,4.39,66400.0,4.36,4.39,4.33,4.39,66400.0
2008-11-26 10:30:00,4.39,4.4,4.37,4.39,31200.0,4.39,4.4,4.37,4.39,31200.0
2008-11-26 11:00:00,4.39,4.46,4.38,4.42,66800.0,4.39,4.46,4.38,4.42,66800.0
2008-11-26 11:30:00,4.42,4.45,4.4,4.42,86800.0,4.42,4.45,4.4,4.42,86800.0
2008-11-26 12:00:00,4.43,4.45,4.41,4.41,41200.0,4.43,4.45,4.41,4.41,41200.0
2008-11-26 12:30:00,4.41,4.41,4.32,4.37,131600.0,4.41,4.41,4.32,4.37,131600.0
2008-11-26 13:00:00,4.37,4.41,4.34,4.39,84000.0,4.37,4.41,4.34,4.39,84000.0
2008-11-26 13:30:00,4.4,4.4,4.34,4.34,60400.0,4.4,4.4,4.34,4.34,60400.0
2008-11-26 14:00:00,4.34,4.4,4.32,4.4,103600.0,4.34,4.4,4.32,4.4,103600.0
2008-11-26 14:30:00,4.41,4.51,4.41,4.5,81200.0,4.41,4.51,4.41,4.5,81200.0
2008-11-26 15:00:00,4.51,4.56,4.49,4.54,99600.0,4.51,4.56,4.49,4.54,99600.0
2008-11-26 15:30:00,4.54,4.57,4.5,4.56,204000.0,4.54,4.57,4.5,4.56,204000.0
2008-11-28 09:30:00,4.51,4.6,4.48,4.53,71600.0,4.51,4.6,4.48,4.53,71600.0
2008-11-28 10:00:00,4.53,4.62,4.53,4.59,46400.0,4.53,4.62,4.53,4.59,46400.0
2008-11-28 10:30:00,4.59,4.66,4.58,4.64,95600.0,4.59,4.66,4.58,4.64,95600.0
2008-11-28 11:00:00,4.63,4.64,4.53,4.58,56800.0,4.63,4.64,4.53,4.58,56800.0
2008-11-28 11:30:00,4.58,4.63,4.57,4.6,38000.0,4.58,4.63,4.57,4.6,38000.0
2008-11-28 12:00:00,4.59,4.61,4.54,4.54,80000.0,4.59,4.61,4.54,4.54,80000.0
2008-11-28 12:30:00,4.54,4.63,4.51,4.62,67600.0,4.54,4.63,4.51,4.62,67600.0
2008-11-28 13:00:00,4.6,4.63,4.6,4.63,32800.0,4.6,4.63,4.6,4.63,32800.0
2008-11-28 13:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 14:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:00:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-11-28 15:30:00,4.63,4.63,4.63,4.63,0.0,4.63,4.63,4.63,4.63,0.0
2008-12-01 09:30:00,4.54,4.59,4.4,4.4,126400.0,4.54,4.59,4.4,4.4,126400.0
2008-12-01 10:00:00,4.39,4.5,4.39,4.46,126400.0,4.39,4.5,4.39,4.46,126400.0
2008-12-01 10:30:00,4.45,4.47,4.42,4.42,78400.0,4.45,4.47,4.42,4.42,78400.0
2008-12-01 11:00:00,4.41,4.42,4.34,4.36,186800.0,4.41,4.42,4.34,4.36,186800.0
2008-12-01 11:30:00,4.36,4.42,4.36,4.36,61600.0,4.36,4.42,4.36,4.36,61600.0
2008-12-01 12:00:00,4.36,4.37,4.33,4.33,91200.0,4.36,4.37,4.33,4.33,91200.0
2008-12-01 12:30:00,4.32,4.32,4.26,4.28,100400.0,4.32,4.32,4.26,4.28,100400.0
2008-12-01 13:00:00,4.28,4.31,4.27,4.29,88400.0,4.28,4.31,4.27,4.29,88400.0
2008-12-01 13:30:00,4.3,4.31,4.23,4.26,92400.0,4.3,4.31,4.23,4.26,92400.0
2008-12-01 14:00:00,4.25,4.26,4.2,4.23,96000.0,4.25,4.26,4.2,4.23,96000.0
2008-12-01 14:30:00,4.22,4.25,4.21,4.22,103200.0,4.22,4.25,4.21,4.22,103200.0
2008-12-01 15:00:00,4.22,4.24,4.17,4.2,100000.0,4.22,4.24,4.17,4.2,100000.0
2008-12-01 15:30:00,4.2,4.22,4.07,4.09,334400.0,4.2,4.22,4.07,4.09,334400.0
2008-12-02 09:30:00,4.08,4.18,4.05,4.09,98400.0,4.08,4.18,4.05,4.09,98400.0
2008-12-02 10:00:00,4.09,4.17,4.08,4.15,132400.0,4.09,4.17,4.08,4.15,132400.0
2008-12-02 10:30:00,4.15,4.23,4.15,4.21,112400.0,4.15,4.23,4.15,4.21,112400.0
2008-12-02 11:00:00,4.21,4.26,4.18,4.25,68800.0,4.21,4.26,4.18,4.25,68800.0
2008-12-02 11:30:00,4.25,4.27,4.23,4.24,60000.0,4.25,4.27,4.23,4.24,60000.0
2008-12-02 12:00:00,4.23,4.24,4.2,4.22,44000.0,4.23,4.24,4.2,4.22,44000.0
2008-12-02 12:30:00,4.22,4.23,4.21,4.22,97600.0,4.22,4.23,4.21,4.22,97600.0
2008-12-02 13:00:00,4.22,4.24,4.21,4.21,115200.0,4.22,4.24,4.21,4.21,115200.0
2008-12-02 13:30:00,4.21,4.21,4.16,4.16,22400.0,4.21,4.21,4.16,4.16,22400.0
2008-12-02 14:00:00,4.17,4.17,4.1,4.11,34400.0,4.17,4.17,4.1,4.11,34400.0
2008-12-02 14:30:00,4.1,4.14,4.1,4.14,82000.0,4.1,4.14,4.1,4.14,82000.0
2008-12-02 15:00:00,4.13,4.22,4.1,4.19,83600.0,4.13,4.22,4.1,4.19,83600.0
2008-12-02 15:30:00,4.18,4.22,4.13,4.22,213600.0,4.18,4.22,4.13,4.22,213600.0
2008-12-03 09:30:00,4.11,4.18,4.07,4.16,98400.0,4.11,4.18,4.07,4.16,98400.0
2008-12-03 10:00:00,4.16,4.2,4.12,4.19,121200.0,4.16,4.2,4.12,4.19,121200.0
2008-12-03 10:30:00,4.2,4.29,4.18,4.29,102000.0,4.2,4.29,4.18,4.29,102000.0
2008-12-03 11:00:00,4.28,4.31,4.21,4.23,136800.0,4.28,4.31,4.21,4.23,136800.0
2008-12-03 11:30:00,4.23,4.25,4.21,4.23,197200.0,4.23,4.25,4.21,4.23,197200.0
2008-12-03 12:00:00,4.23,4.23,4.15,4.18,165600.0,4.23,4.23,4.15,4.18,165600.0
2008-12-03 12:30:00,4.19,4.25,4.18,4.21,122000.0,4.19,4.25,4.18,4.21,122000.0
2008-12-03 13:00:00,4.21,4.22,4.16,4.17,43600.0,4.21,4.22,4.16,4.17,43600.0
2008-12-03 13:30:00,4.16,4.16,4.08,4.08,65200.0,4.16,4.16,4.08,4.08,65200.0
2008-12-03 14:00:00,4.08,4.21,4.07,4.18,201200.0,4.08,4.21,4.07,4.18,201200.0
2008-12-03 14:30:00,4.19,4.32,4.19,4.3,396000.0,4.19,4.32,4.19,4.3,396000.0
2008-12-03 15:00:00,4.3,4.38,4.24,4.27,866000.0,4.3,4.38,4.24,4.27,866000.0
2008-12-03 15:30:00,4.27,4.35,4.23,4.31,506000.0,4.27,4.35,4.23,4.31,506000.0
2008-12-04 09:30:00,4.28,4.36,4.2,4.33,98400.0,4.28,4.36,4.2,4.33,98400.0
2008-12-04 10:00:00,4.31,4.39,4.26,4.27,202800.0,4.31,4.39,4.26,4.27,202800.0
2008-12-04 10:30:00,4.26,4.31,4.23,4.26,242000.0,4.26,4.31,4.23,4.26,242000.0
2008-12-04 11:00:00,4.26,4.27,4.24,4.24,120800.0,4.26,4.27,4.24,4.24,120800.0
2008-12-04 11:30:00,4.24,4.26,4.21,4.25,93200.0,4.24,4.26,4.21,4.25,93200.0
2008-12-04 12:00:00,4.24,4.24,4.21,4.23,130800.0,4.24,4.24,4.21,4.23,130800.0
2008-12-04 12:30:00,4.22,4.26,4.21,4.22,74800.0,4.22,4.26,4.21,4.22,74800.0
2008-12-04 13:00:00,4.22,4.22,4.18,4.18,100000.0,4.22,4.22,4.18,4.18,100000.0
2008-12-04 13:30:00,4.18,4.25,4.18,4.22,59200.0,4.18,4.25,4.18,4.22,59200.0
2008-12-04 14:00:00,4.23,4.25,4.21,4.23,60000.0,4.23,4.25,4.21,4.23,60000.0
2008-12-04 14:30:00,4.23,4.27,4.21,4.23,80000.0,4.23,4.27,4.21,4.23,80000.0
2008-12-04 15:00:00,4.23,4.23,4.06,4.08,127600.0,4.23,4.23,4.06,4.08,127600.0
2008-12-04 15:30:00,4.08,4.15,4.05,4.13,236400.0,4.08,4.15,4.05,4.13,236400.0
2008-12-05 09:30:00,4.1,4.16,4.06,4.06,82000.0,4.1,4.16,4.06,4.06,82000.0
2008-12-05 10:00:00,4.04,4.06,3.98,4.0,82400.0,4.04,4.06,3.98,4.0,82400.0
2008-12-05 10:30:00,4.0,4.04,3.99,4.02,104400.0,4.0,4.04,3.99,4.02,104400.0
2008-12-05 11:00:00,4.03,4.07,4.02,4.04,73600.0,4.03,4.07,4.02,4.04,73600.0
2008-12-05 11:30:00,4.04,4.1,4.03,4.08,76400.0,4.04,4.1,4.03,4.08,76400.0
2008-12-05 12:00:00,4.09,4.18,4.09,4.18,76800.0,4.09,4.18,4.09,4.18,76800.0
2008-12-05 12:30:00,4.18,4.18,4.14,4.16,39200.0,4.18,4.18,4.14,4.16,39200.0
2008-12-05 13:00:00,4.16,4.25,4.16,4.22,60400.0,4.16,4.25,4.16,4.22,60400.0
2008-12-05 13:30:00,4.23,4.34,4.23,4.3,94000.0,4.23,4.34,4.23,4.3,94000.0
2008-12-05 14:00:00,4.29,4.3,4.2,4.23,55600.0,4.29,4.3,4.2,4.23,55600.0
2008-12-05 14:30:00,4.22,4.4,4.22,4.39,94400.0,4.22,4.4,4.22,4.39,94400.0
2008-12-05 15:00:00,4.4,4.43,4.32,4.4,113200.0,4.4,4.43,4.32,4.4,113200.0
2008-12-05 15:30:00,4.41,4.47,4.4,4.45,210800.0,4.41,4.47,4.4,4.45,210800.0
2008-12-08 09:30:00,4.51,4.65,4.51,4.53,89600.0,4.51,4.65,4.51,4.53,89600.0
2008-12-08 10:00:00,4.53,4.55,4.49,4.52,93200.0,4.53,4.55,4.49,4.52,93200.0
2008-12-08 10:30:00,4.52,4.53,4.45,4.47,78800.0,4.52,4.53,4.45,4.47,78800.0
2008-12-08 11:00:00,4.47,4.48,4.41,4.43,71200.0,4.47,4.48,4.41,4.43,71200.0
2008-12-08 11:30:00,4.43,4.45,4.38,4.39,106400.0,4.43,4.45,4.38,4.39,106400.0
2008-12-08 12:00:00,4.39,4.45,4.35,4.45,67600.0,4.39,4.45,4.35,4.45,67600.0
2008-12-08 12:30:00,4.45,4.46,4.38,4.4,58400.0,4.45,4.46,4.38,4.4,58400.0
2008-12-08 13:00:00,4.4,4.42,4.38,4.4,75200.0,4.4,4.42,4.38,4.4,75200.0
2008-12-08 13:30:00,4.4,4.47,4.39,4.47,248400.0,4.4,4.47,4.39,4.47,248400.0
2008-12-08 14:00:00,4.46,4.49,4.45,4.48,52800.0,4.46,4.49,4.45,4.48,52800.0
2008-12-08 14:30:00,4.48,4.52,4.44,4.52,98800.0,4.48,4.52,4.44,4.52,98800.0
2008-12-08 15:00:00,4.53,4.53,4.46,4.49,794000.0,4.53,4.53,4.46,4.49,794000.0
2008-12-08 15:30:00,4.49,4.51,4.41,4.47,260000.0,4.49,4.51,4.41,4.47,260000.0
2008-12-09 09:30:00,4.51,4.51,4.4,4.42,84800.0,4.51,4.51,4.4,4.42,84800.0
2008-12-09 10:00:00,4.41,4.5,4.41,4.48,85200.0,4.41,4.5,4.41,4.48,85200.0
2008-12-09 10:30:00,4.49,4.52,4.47,4.49,93600.0,4.49,4.52,4.47,4.49,93600.0
2008-12-09 11:00:00,4.49,4.51,4.39,4.4,63200.0,4.49,4.51,4.39,4.4,63200.0
2008-12-09 11:30:00,4.4,4.43,4.4,4.4,24400.0,4.4,4.43,4.4,4.4,24400.0
2008-12-09 12:00:00,4.4,4.42,4.33,4.36,60800.0,4.4,4.42,4.33,4.36,60800.0
2008-12-09 12:30:00,4.36,4.38,4.28,4.3,44000.0,4.36,4.38,4.28,4.3,44000.0
2008-12-09 13:00:00,4.3,4.31,4.25,4.27,37200.0,4.3,4.31,4.25,4.27,37200.0
2008-12-09 13:30:00,4.28,4.29,4.21,4.26,141600.0,4.28,4.29,4.21,4.26,141600.0
2008-12-09 14:00:00,4.25,4.26,4.14,4.15,110000.0,4.25,4.26,4.14,4.15,110000.0
2008-12-09 14:30:00,4.15,4.25,4.13,4.25,67200.0,4.15,4.25,4.13,4.25,67200.0
2008-12-09 15:00:00,4.25,4.28,4.18,4.18,109200.0,4.25,4.28,4.18,4.18,109200.0
2008-12-09 15:30:00,4.18,4.25,4.15,4.22,283200.0,4.18,4.25,4.15,4.22,283200.0
2008-12-10 09:30:00,4.27,4.28,4.22,4.25,206800.0,4.27,4.28,4.22,4.25,206800.0
2008-12-10 10:00:00,4.25,4.37,4.25,4.32,78800.0,4.25,4.37,4.25,4.32,78800.0
2008-12-10 10:30:00,4.32,4.33,4.26,4.26,36800.0,4.32,4.33,4.26,4.26,36800.0
2008-12-10 11:00:00,4.26,4.29,4.23,4.23,53600.0,4.26,4.29,4.23,4.23,53600.0
2008-12-10 11:30:00,4.24,4.28,4.21,4.25,74800.0,4.24,4.28,4.21,4.25,74800.0
2008-12-10 12:00:00,4.25,4.31,4.22,4.25,42400.0,4.25,4.31,4.22,4.25,42400.0
2008-12-10 12:30:00,4.23,4.26,4.22,4.23,30000.0,4.23,4.26,4.22,4.23,30000.0
2008-12-10 13:00:00,4.23,4.27,4.23,4.24,42400.0,4.23,4.27,4.23,4.24,42400.0
2008-12-10 13:30:00,4.24,4.24,4.2,4.21,46800.0,4.24,4.24,4.2,4.21,46800.0
2008-12-10 14:00:00,4.22,4.24,4.16,4.17,49600.0,4.22,4.24,4.16,4.17,49600.0
2008-12-10 14:30:00,4.17,4.21,4.15,4.21,204400.0,4.17,4.21,4.15,4.21,204400.0
2008-12-10 15:00:00,4.21,4.25,4.19,4.25,40800.0,4.21,4.25,4.19,4.25,40800.0
2008-12-10 15:30:00,4.25,4.26,4.2,4.25,56000.0,4.25,4.26,4.2,4.25,56000.0
2008-12-11 09:30:00,4.16,4.29,4.16,4.24,93600.0,4.16,4.29,4.16,4.24,93600.0
2008-12-11 10:00:00,4.25,4.28,4.23,4.25,96400.0,4.25,4.28,4.23,4.25,96400.0
2008-12-11 10:30:00,4.25,4.29,4.24,4.28,60400.0,4.25,4.29,4.24,4.28,60400.0
2008-12-11 11:00:00,4.28,4.29,4.24,4.24,30400.0,4.28,4.29,4.24,4.24,30400.0
2008-12-11 11:30:00,4.24,4.25,4.24,4.25,36800.0,4.24,4.25,4.24,4.25,36800.0
2008-12-11 12:00:00,4.25,4.26,4.24,4.26,70400.0,4.25,4.26,4.24,4.26,70400.0
2008-12-11 12:30:00,4.27,4.28,4.25,4.28,68400.0,4.27,4.28,4.25,4.28,68400.0
2008-12-11 13:00:00,4.28,4.28,4.22,4.23,52800.0,4.28,4.28,4.22,4.23,52800.0
2008-12-11 13:30:00,4.24,4.25,4.23,4.23,28000.0,4.24,4.25,4.23,4.23,28000.0
2008-12-11 14:00:00,4.23,4.24,4.22,4.22,15200.0,4.23,4.24,4.22,4.22,15200.0
2008-12-11 14:30:00,4.22,4.24,4.1,4.11,107600.0,4.22,4.24,4.1,4.11,107600.0
2008-12-11 15:00:00,4.11,4.11,4.02,4.05,177200.0,4.11,4.11,4.02,4.05,177200.0
2008-12-11 15:30:00,4.05,4.06,3.99,4.03,342000.0,4.05,4.06,3.99,4.03,342000.0
2008-12-12 09:30:00,3.96,3.97,3.84,3.89,203600.0,3.96,3.97,3.84,3.89,203600.0
2008-12-12 10:00:00,3.89,3.94,3.88,3.94,259600.0,3.89,3.94,3.88,3.94,259600.0
2008-12-12 10:30:00,3.94,3.96,3.93,3.96,242000.0,3.94,3.96,3.93,3.96,242000.0
2008-12-12 11:00:00,3.96,3.96,3.92,3.94,278000.0,3.96,3.96,3.92,3.94,278000.0
2008-12-12 11:30:00,3.95,3.97,3.94,3.95,132800.0,3.95,3.97,3.94,3.95,132800.0
2008-12-12 12:00:00,3.96,3.98,3.95,3.97,76000.0,3.96,3.98,3.95,3.97,76000.0
2008-12-12 12:30:00,3.97,4.0,3.96,3.99,188000.0,3.97,4.0,3.96,3.99,188000.0
2008-12-12 13:00:00,4.0,4.0,3.95,3.97,146400.0,4.0,4.0,3.95,3.97,146400.0
2008-12-12 13:30:00,3.98,3.98,3.9,3.91,87200.0,3.98,3.98,3.9,3.91,87200.0
2008-12-12 14:00:00,3.91,3.98,3.91,3.94,95600.0,3.91,3.98,3.91,3.94,95600.0
2008-12-12 14:30:00,3.94,3.98,3.92,3.95,329600.0,3.94,3.98,3.92,3.95,329600.0
2008-12-12 15:00:00,3.96,3.98,3.93,3.97,179600.0,3.96,3.98,3.93,3.97,179600.0
2008-12-12 15:30:00,3.98,3.99,3.96,3.98,369200.0,3.98,3.99,3.96,3.98,369200.0
2008-12-15 09:30:00,4.02,4.07,4.0,4.03,97200.0,4.02,4.07,4.0,4.03,97200.0
2008-12-15 10:00:00,4.02,4.02,3.93,3.96,65200.0,4.02,4.02,3.93,3.96,65200.0
2008-12-15 10:30:00,3.96,3.97,3.89,3.9,51200.0,3.96,3.97,3.89,3.9,51200.0
2008-12-15 11:00:00,3.9,3.95,3.87,3.94,124400.0,3.9,3.95,3.87,3.94,124400.0
2008-12-15 11:30:00,3.94,3.97,3.92,3.95,68000.0,3.94,3.97,3.92,3.95,68000.0
2008-12-15 12:00:00,3.96,3.99,3.94,3.98,63200.0,3.96,3.99,3.94,3.98,63200.0
2008-12-15 12:30:00,3.98,3.98,3.96,3.98,93600.0,3.98,3.98,3.96,3.98,93600.0
2008-12-15 13:00:00,3.98,3.98,3.94,3.97,71200.0,3.98,3.98,3.94,3.97,71200.0
2008-12-15 13:30:00,3.97,3.98,3.95,3.97,46000.0,3.97,3.98,3.95,3.97,46000.0
2008-12-15 14:00:00,3.97,3.98,3.95,3.95,93200.0,3.97,3.98,3.95,3.95,93200.0
2008-12-15 14:30:00,3.95,3.97,3.92,3.92,119600.0,3.95,3.97,3.92,3.92,119600.0
2008-12-15 15:00:00,3.92,3.94,3.88,3.9,90000.0,3.92,3.94,3.88,3.9,90000.0
2008-12-15 15:30:00,3.9,3.96,3.89,3.94,328800.0,3.9,3.96,3.89,3.94,328800.0
2008-12-16 09:30:00,4.0,4.04,3.92,4.0,246800.0,4.0,4.04,3.92,4.0,246800.0
2008-12-16 10:00:00,4.01,4.01,3.96,3.97,187600.0,4.01,4.01,3.96,3.97,187600.0
2008-12-16 10:30:00,3.97,4.01,3.97,3.99,151200.0,3.97,4.01,3.97,3.99,151200.0
2008-12-16 11:00:00,3.99,4.0,3.98,3.98,94800.0,3.99,4.0,3.98,3.98,94800.0
2008-12-16 11:30:00,3.99,3.99,3.94,3.98,167200.0,3.99,3.99,3.94,3.98,167200.0
2008-12-16 12:00:00,3.98,3.98,3.96,3.98,47600.0,3.98,3.98,3.96,3.98,47600.0
2008-12-16 12:30:00,3.98,3.98,3.94,3.95,49600.0,3.98,3.98,3.94,3.95,49600.0
2008-12-16 13:00:00,3.94,3.96,3.93,3.94,47200.0,3.94,3.96,3.93,3.94,47200.0
2008-12-16 13:30:00,3.94,3.95,3.88,3.91,142800.0,3.94,3.95,3.88,3.91,142800.0
2008-12-16 14:00:00,3.9,3.94,3.87,3.9,113200.0,3.9,3.94,3.87,3.9,113200.0
2008-12-16 14:30:00,3.92,3.98,3.9,3.95,146000.0,3.92,3.98,3.9,3.95,146000.0
2008-12-16 15:00:00,3.96,4.01,3.94,3.98,334000.0,3.96,4.01,3.94,3.98,334000.0
2008-12-16 15:30:00,3.98,4.04,3.96,4.02,238800.0,3.98,4.04,3.96,4.02,238800.0
2008-12-17 09:30:00,4.14,4.29,4.12,4.26,396400.0,4.14,4.29,4.12,4.26,396400.0
2008-12-17 10:00:00,4.25,4.27,4.14,4.19,258000.0,4.25,4.27,4.14,4.19,258000.0
2008-12-17 10:30:00,4.19,4.22,4.17,4.18,134000.0,4.19,4.22,4.17,4.18,134000.0
2008-12-17 11:00:00,4.18,4.2,4.16,4.2,97600.0,4.18,4.2,4.16,4.2,97600.0
2008-12-17 11:30:00,4.2,4.24,4.19,4.24,84400.0,4.2,4.24,4.19,4.24,84400.0
2008-12-17 12:00:00,4.24,4.3,4.24,4.28,98000.0,4.24,4.3,4.24,4.28,98000.0
2008-12-17 12:30:00,4.28,4.33,4.26,4.33,209600.0,4.28,4.33,4.26,4.33,209600.0
2008-12-17 13:00:00,4.33,4.35,4.31,4.31,172400.0,4.33,4.35,4.31,4.31,172400.0
2008-12-17 13:30:00,4.31,4.35,4.3,4.34,195200.0,4.31,4.35,4.3,4.34,195200.0
2008-12-17 14:00:00,4.33,4.33,4.23,4.23,116400.0,4.33,4.33,4.23,4.23,116400.0
2008-12-17 14:30:00,4.24,4.25,4.19,4.22,203200.0,4.24,4.25,4.19,4.22,203200.0
2008-12-17 15:00:00,4.23,4.25,4.18,4.22,171600.0,4.23,4.25,4.18,4.22,171600.0
2008-12-17 15:30:00,4.22,4.26,4.18,4.24,275600.0,4.22,4.26,4.18,4.24,275600.0
2008-12-18 09:30:00,4.28,4.35,4.27,4.33,236400.0,4.28,4.35,4.27,4.33,236400.0
2008-12-18 10:00:00,4.33,4.45,4.33,4.43,133200.0,4.33,4.45,4.33,4.43,133200.0
2008-12-18 10:30:00,4.44,4.5,4.44,4.48,130400.0,4.44,4.5,4.44,4.48,130400.0
2008-12-18 11:00:00,4.48,4.5,4.41,4.42,115600.0,4.48,4.5,4.41,4.42,115600.0
2008-12-18 11:30:00,4.42,4.48,4.4,4.48,80800.0,4.42,4.48,4.4,4.48,80800.0
2008-12-18 12:00:00,4.48,4.49,4.46,4.46,68000.0,4.48,4.49,4.46,4.46,68000.0
2008-12-18 12:30:00,4.46,4.47,4.43,4.45,78000.0,4.46,4.47,4.43,4.45,78000.0
2008-12-18 13:00:00,4.45,4.49,4.45,4.46,73600.0,4.45,4.49,4.45,4.46,73600.0
2008-12-18 13:30:00,4.46,4.48,4.45,4.47,98800.0,4.46,4.48,4.45,4.47,98800.0
2008-12-18 14:00:00,4.47,4.47,4.4,4.43,114800.0,4.47,4.47,4.4,4.43,114800.0
2008-12-18 14:30:00,4.43,4.48,4.41,4.46,194000.0,4.43,4.48,4.41,4.46,194000.0
2008-12-18 15:00:00,4.45,4.45,4.39,4.41,226400.0,4.45,4.45,4.39,4.41,226400.0
2008-12-18 15:30:00,4.41,4.46,4.4,4.44,437200.0,4.41,4.46,4.4,4.44,437200.0
2008-12-19 09:30:00,4.35,4.56,4.35,4.53,1122400.0,4.35,4.56,4.35,4.53,1122400.0
2008-12-19 10:00:00,4.54,4.62,4.52,4.62,164800.0,4.54,4.62,4.52,4.62,164800.0
2008-12-19 10:30:00,4.62,4.71,4.61,4.69,471600.0,4.62,4.71,4.61,4.69,471600.0
2008-12-19 11:00:00,4.68,4.71,4.65,4.7,602800.0,4.68,4.71,4.65,4.7,602800.0
2008-12-19 11:30:00,4.68,4.69,4.65,4.67,316000.0,4.68,4.69,4.65,4.67,316000.0
2008-12-19 12:00:00,4.67,4.69,4.63,4.66,312800.0,4.67,4.69,4.63,4.66,312800.0
2008-12-19 12:30:00,4.66,4.71,4.66,4.68,308000.0,4.66,4.71,4.66,4.68,308000.0
2008-12-19 13:00:00,4.68,4.7,4.67,4.68,109200.0,4.68,4.7,4.67,4.68,109200.0
2008-12-19 13:30:00,4.69,4.69,4.68,4.69,150000.0,4.69,4.69,4.68,4.69,150000.0
2008-12-19 14:00:00,4.69,4.7,4.67,4.69,398800.0,4.69,4.7,4.67,4.69,398800.0
2008-12-19 14:30:00,4.7,4.81,4.69,4.81,244400.0,4.7,4.81,4.69,4.81,244400.0
2008-12-19 15:00:00,4.81,4.81,4.69,4.73,216800.0,4.81,4.81,4.69,4.73,216800.0
2008-12-19 15:30:00,4.74,4.81,4.72,4.8,491600.0,4.74,4.81,4.72,4.8,491600.0
2008-12-22 09:30:00,4.81,4.81,4.61,4.64,189200.0,4.81,4.81,4.61,4.64,189200.0
2008-12-22 10:00:00,4.63,4.65,4.62,4.63,87200.0,4.63,4.65,4.62,4.63,87200.0
2008-12-22 10:30:00,4.63,4.69,4.62,4.63,144400.0,4.63,4.69,4.62,4.63,144400.0
2008-12-22 11:00:00,4.63,4.64,4.59,4.59,90000.0,4.63,4.64,4.59,4.59,90000.0
2008-12-22 11:30:00,4.59,4.62,4.57,4.58,117200.0,4.59,4.62,4.57,4.58,117200.0
2008-12-22 12:00:00,4.58,4.59,4.55,4.56,72800.0,4.58,4.59,4.55,4.56,72800.0
2008-12-22 12:30:00,4.56,4.61,4.56,4.59,64000.0,4.56,4.61,4.56,4.59,64000.0
2008-12-22 13:00:00,4.59,4.61,4.58,4.59,56000.0,4.59,4.61,4.58,4.59,56000.0
2008-12-22 13:30:00,4.6,4.64,4.59,4.64,207600.0,4.6,4.64,4.59,4.64,207600.0
2008-12-22 14:00:00,4.64,4.68,4.61,4.62,111600.0,4.64,4.68,4.61,4.62,111600.0
2008-12-22 14:30:00,4.62,4.73,4.61,4.66,518000.0,4.62,4.73,4.61,4.66,518000.0
2008-12-22 15:00:00,4.67,4.73,4.63,4.69,527600.0,4.67,4.73,4.63,4.69,527600.0
2008-12-22 15:30:00,4.68,4.81,4.65,4.8,399600.0,4.68,4.81,4.65,4.8,399600.0
2008-12-23 09:30:00,4.79,4.91,4.75,4.9,173200.0,4.79,4.91,4.75,4.9,173200.0
2008-12-23 10:00:00,4.89,4.93,4.86,4.88,184800.0,4.89,4.93,4.86,4.88,184800.0
2008-12-23 10:30:00,4.9,4.91,4.86,4.88,134800.0,4.9,4.91,4.86,4.88,134800.0
2008-12-23 11:00:00,4.88,4.91,4.87,4.9,172400.0,4.88,4.91,4.87,4.9,172400.0
2008-12-23 11:30:00,4.89,4.93,4.86,4.87,132000.0,4.89,4.93,4.86,4.87,132000.0
2008-12-23 12:00:00,4.87,4.92,4.87,4.9,90000.0,4.87,4.92,4.87,4.9,90000.0
2008-12-23 12:30:00,4.9,4.9,4.86,4.9,63600.0,4.9,4.9,4.86,4.9,63600.0
2008-12-23 13:00:00,4.89,4.9,4.85,4.87,113600.0,4.89,4.9,4.85,4.87,113600.0
2008-12-23 13:30:00,4.87,4.88,4.79,4.84,172800.0,4.87,4.88,4.79,4.84,172800.0
2008-12-23 14:00:00,4.84,4.88,4.83,4.85,88000.0,4.84,4.88,4.83,4.85,88000.0
2008-12-23 14:30:00,4.86,4.88,4.81,4.87,188000.0,4.86,4.88,4.81,4.87,188000.0
2008-12-23 15:00:00,4.87,4.92,4.86,4.88,176800.0,4.87,4.92,4.86,4.88,176800.0
2008-12-23 15:30:00,4.87,4.91,4.84,4.86,166000.0,4.87,4.91,4.84,4.86,166000.0
2008-12-24 09:30:00,4.83,4.83,4.73,4.78,154800.0,4.83,4.83,4.73,4.78,154800.0
2008-12-24 10:00:00,4.78,4.82,4.77,4.81,264800.0,4.78,4.82,4.77,4.81,264800.0
2008-12-24 10:30:00,4.81,4.84,4.8,4.84,56400.0,4.81,4.84,4.8,4.84,56400.0
2008-12-24 11:00:00,4.84,4.84,4.79,4.81,110400.0,4.84,4.84,4.79,4.81,110400.0
2008-12-24 11:30:00,4.81,4.86,4.81,4.83,45600.0,4.81,4.86,4.81,4.83,45600.0
2008-12-24 12:00:00,4.83,4.84,4.8,4.82,76000.0,4.83,4.84,4.8,4.82,76000.0
2008-12-24 12:30:00,4.82,4.82,4.8,4.8,49600.0,4.82,4.82,4.8,4.8,49600.0
2008-12-26 09:30:00,4.82,4.9,4.79,4.84,35600.0,4.82,4.9,4.79,4.84,35600.0
2008-12-26 10:00:00,4.85,4.87,4.85,4.87,8800.0,4.85,4.87,4.85,4.87,8800.0
2008-12-26 10:30:00,4.86,4.92,4.86,4.92,21600.0,4.86,4.92,4.86,4.92,21600.0
2008-12-26 11:00:00,4.92,4.95,4.92,4.95,13200.0,4.92,4.95,4.92,4.95,13200.0
2008-12-26 11:30:00,4.95,5.0,4.95,4.99,152800.0,4.95,5.0,4.95,4.99,152800.0
2008-12-26 12:00:00,4.99,5.0,4.96,4.96,14400.0,4.99,5.0,4.96,4.96,14400.0
2008-12-26 12:30:00,4.96,4.96,4.9,4.91,26400.0,4.96,4.96,4.9,4.91,26400.0
2008-12-26 13:00:00,4.91,4.91,4.9,4.9,21200.0,4.91,4.91,4.9,4.9,21200.0
2008-12-26 13:30:00,4.91,4.93,4.89,4.93,12000.0,4.91,4.93,4.89,4.93,12000.0
2008-12-26 14:00:00,4.93,4.99,4.93,4.98,35600.0,4.93,4.99,4.93,4.98,35600.0
2008-12-26 14:30:00,4.99,4.99,4.98,4.99,31600.0,4.99,4.99,4.98,4.99,31600.0
2008-12-26 15:00:00,4.99,5.0,4.97,4.98,41200.0,4.99,5.0,4.97,4.98,41200.0
2008-12-26 15:30:00,4.98,4.98,4.95,4.96,59200.0,4.98,4.98,4.95,4.96,59200.0
2008-12-29 09:30:00,4.97,4.97,4.85,4.9,82800.0,4.97,4.97,4.85,4.9,82800.0
2008-12-29 10:00:00,4.89,4.94,4.89,4.9,80800.0,4.89,4.94,4.89,4.9,80800.0
2008-12-29 10:30:00,4.91,4.94,4.91,4.93,56400.0,4.91,4.94,4.91,4.93,56400.0
2008-12-29 11:00:00,4.93,4.93,4.9,4.9,76800.0,4.93,4.93,4.9,4.9,76800.0
2008-12-29 11:30:00,4.91,4.96,4.9,4.95,64800.0,4.91,4.96,4.9,4.95,64800.0
2008-12-29 12:00:00,4.95,4.99,4.94,4.94,29600.0,4.95,4.99,4.94,4.94,29600.0
2008-12-29 12:30:00,4.94,4.95,4.9,4.9,34800.0,4.94,4.95,4.9,4.9,34800.0
2008-12-29 13:00:00,4.9,4.91,4.9,4.9,33600.0,4.9,4.91,4.9,4.9,33600.0
2008-12-29 13:30:00,4.9,4.91,4.9,4.9,46800.0,4.9,4.91,4.9,4.9,46800.0
2008-12-29 14:00:00,4.9,4.9,4.87,4.88,66800.0,4.9,4.9,4.87,4.88,66800.0
2008-12-29 14:30:00,4.88,4.89,4.84,4.87,69600.0,4.88,4.89,4.84,4.87,69600.0
2008-12-29 15:00:00,4.86,4.9,4.84,4.85,68800.0,4.86,4.9,4.84,4.85,68800.0
2008-12-29 15:30:00,4.85,4.89,4.84,4.89,108000.0,4.85,4.89,4.84,4.89,108000.0
2008-12-30 09:30:00,4.91,4.92,4.83,4.92,56400.0,4.91,4.92,4.83,4.92,56400.0
2008-12-30 10:00:00,4.93,4.97,4.91,4.97,39200.0,4.93,4.97,4.91,4.97,39200.0
2008-12-30 10:30:00,4.96,4.99,4.93,4.93,47200.0,4.96,4.99,4.93,4.93,47200.0
2008-12-30 11:00:00,4.94,4.97,4.93,4.95,26800.0,4.94,4.97,4.93,4.95,26800.0
2008-12-30 11:30:00,4.95,4.96,4.94,4.94,31600.0,4.95,4.96,4.94,4.94,31600.0
2008-12-30 12:00:00,4.94,4.94,4.9,4.92,33200.0,4.94,4.94,4.9,4.92,33200.0
2008-12-30 12:30:00,4.91,4.94,4.91,4.93,39600.0,4.91,4.94,4.91,4.93,39600.0
2008-12-30 13:00:00,4.93,4.95,4.91,4.94,44000.0,4.93,4.95,4.91,4.94,44000.0
2008-12-30 13:30:00,4.94,4.94,4.91,4.92,23600.0,4.94,4.94,4.91,4.92,23600.0
2008-12-30 14:00:00,4.92,4.94,4.91,4.93,71600.0,4.92,4.94,4.91,4.93,71600.0
2008-12-30 14:30:00,4.93,4.94,4.93,4.93,25200.0,4.93,4.94,4.93,4.93,25200.0
2008-12-30 15:00:00,4.94,4.98,4.93,4.98,38000.0,4.94,4.98,4.93,4.98,38000.0
2008-12-30 15:30:00,4.97,5.03,4.96,5.01,162800.0,4.97,5.03,4.96,5.01,162800.0
2008-12-31 09:30:00,4.68,5.08,4.68,4.88,186400.0,4.68,5.08,4.68,4.88,186400.0
2008-12-31 10:00:00,4.88,4.88,4.77,4.8,224400.0,4.88,4.88,4.77,4.8,224400.0
2008-12-31 10:30:00,4.81,4.81,4.62,4.68,225600.0,4.81,4.81,4.62,4.68,225600.0
2008-12-31 11:00:00,4.68,4.78,4.65,4.77,189200.0,4.68,4.78,4.65,4.77,189200.0
2008-12-31 11:30:00,4.78,4.78,4.75,4.76,54400.0,4.78,4.78,4.75,4.76,54400.0
2008-12-31 12:00:00,4.75,4.78,4.75,4.75,37600.0,4.75,4.78,4.75,4.75,37600.0
2008-12-31 12:30:00,4.75,4.84,4.75,4.81,71200.0,4.75,4.84,4.75,4.81,71200.0
2008-12-31 13:00:00,4.81,4.82,4.76,4.77,50000.0,4.81,4.82,4.76,4.77,50000.0
2008-12-31 13:30:00,4.77,4.84,4.77,4.84,39200.0,4.77,4.84,4.77,4.84,39200.0
2008-12-31 14:00:00,4.84,4.87,4.82,4.86,62000.0,4.84,4.87,4.82,4.86,62000.0
2008-12-31 14:30:00,4.87,4.88,4.86,4.88,269600.0,4.87,4.88,4.86,4.88,269600.0
2008-12-31 15:00:00,4.9,4.91,4.86,4.88,156400.0,4.9,4.91,4.86,4.88,156400.0
2008-12-31 15:30:00,4.88,4.97,4.87,4.92,274400.0,4.88,4.97,4.87,4.92,274400.0
2009-01-02 09:30:00,4.91,5.01,4.91,4.94,86800.0,4.91,5.01,4.91,4.94,86800.0
2009-01-02 10:00:00,4.95,4.98,4.92,4.94,153200.0,4.95,4.98,4.92,4.94,153200.0
2009-01-02 10:30:00,4.95,4.96,4.87,4.89,173200.0,4.95,4.96,4.87,4.89,173200.0
2009-01-02 11:00:00,4.89,4.9,4.84,4.85,54000.0,4.89,4.9,4.84,4.85,54000.0
2009-01-02 11:30:00,4.85,4.86,4.84,4.84,93200.0,4.85,4.86,4.84,4.84,93200.0
2009-01-02 12:00:00,4.85,4.85,4.82,4.83,29200.0,4.85,4.85,4.82,4.83,29200.0
2009-01-02 12:30:00,4.83,4.85,4.83,4.84,41600.0,4.83,4.85,4.83,4.84,41600.0
2009-01-02 13:00:00,4.83,4.86,4.83,4.85,35200.0,4.83,4.86,4.83,4.85,35200.0
2009-01-02 13:30:00,4.85,4.88,4.83,4.86,103600.0,4.85,4.88,4.83,4.86,103600.0
2009-01-02 14:00:00,4.86,4.86,4.82,4.82,64800.0,4.86,4.86,4.82,4.82,64800.0
2009-01-02 14:30:00,4.82,4.85,4.8,4.83,94400.0,4.82,4.85,4.8,4.83,94400.0
2009-01-02 15:00:00,4.83,4.87,4.83,4.87,148400.0,4.83,4.87,4.83,4.87,148400.0
2009-01-02 15:30:00,4.86,4.93,4.86,4.88,233600.0,4.86,4.93,4.86,4.88,233600.0
2009-01-05 09:30:00,4.9,4.94,4.81,4.81,106800.0,4.9,4.94,4.81,4.81,106800.0
2009-01-05 10:00:00,4.81,4.85,4.79,4.85,74000.0,4.81,4.85,4.79,4.85,74000.0
2009-01-05 10:30:00,4.86,4.97,4.86,4.93,144000.0,4.86,4.97,4.86,4.93,144000.0
2009-01-05 11:00:00,4.93,4.96,4.92,4.94,118800.0,4.93,4.96,4.92,4.94,118800.0
2009-01-05 11:30:00,4.94,4.96,4.92,4.93,36400.0,4.94,4.96,4.92,4.93,36400.0
2009-01-05 12:00:00,4.92,4.96,4.91,4.93,47200.0,4.92,4.96,4.91,4.93,47200.0
2009-01-05 12:30:00,4.92,4.94,4.9,4.93,52400.0,4.92,4.94,4.9,4.93,52400.0
2009-01-05 13:00:00,4.93,4.95,4.9,4.91,44400.0,4.93,4.95,4.9,4.91,44400.0
2009-01-05 13:30:00,4.92,4.93,4.88,4.9,54800.0,4.92,4.93,4.88,4.9,54800.0
2009-01-05 14:00:00,4.91,4.92,4.87,4.88,85600.0,4.91,4.92,4.87,4.88,85600.0
2009-01-05 14:30:00,4.88,4.91,4.86,4.9,80000.0,4.88,4.91,4.86,4.9,80000.0
2009-01-05 15:00:00,4.89,4.91,4.86,4.89,150000.0,4.89,4.91,4.86,4.89,150000.0
2009-01-05 15:30:00,4.89,4.93,4.87,4.92,204400.0,4.89,4.93,4.87,4.92,204400.0
2009-01-06 09:30:00,4.9,5.0,4.9,4.98,83200.0,4.9,5.0,4.9,4.98,83200.0
2009-01-06 10:00:00,4.99,5.0,4.96,4.96,72400.0,4.99,5.0,4.96,4.96,72400.0
2009-01-06 10:30:00,4.96,5.01,4.96,5.0,93600.0,4.96,5.01,4.96,5.0,93600.0
2009-01-06 11:00:00,5.0,5.01,4.98,4.99,51200.0,5.0,5.01,4.98,4.99,51200.0
2009-01-06 11:30:00,4.98,4.99,4.96,4.97,58000.0,4.98,4.99,4.96,4.97,58000.0
2009-01-06 12:00:00,4.98,4.99,4.97,4.97,52000.0,4.98,4.99,4.97,4.97,52000.0
2009-01-06 12:30:00,4.98,5.0,4.97,4.97,40000.0,4.98,5.0,4.97,4.97,40000.0
2009-01-06 13:00:00,4.98,4.98,4.96,4.98,46800.0,4.98,4.98,4.96,4.98,46800.0
2009-01-06 13:30:00,4.97,4.99,4.97,4.98,50000.0,4.97,4.99,4.97,4.98,50000.0
2009-01-06 14:00:00,4.96,5.02,4.96,5.01,112800.0,4.96,5.02,4.96,5.01,112800.0
2009-01-06 14:30:00,5.01,5.09,5.01,5.07,306800.0,5.01,5.09,5.01,5.07,306800.0
2009-01-06 15:00:00,5.07,5.11,5.03,5.07,193600.0,5.07,5.11,5.03,5.07,193600.0
2009-01-06 15:30:00,5.07,5.13,5.07,5.09,411600.0,5.07,5.13,5.07,5.09,411600.0
2009-01-07 09:30:00,5.02,5.11,4.96,5.09,93600.0,5.02,5.11,4.96,5.09,93600.0
2009-01-07 10:00:00,5.1,5.12,5.06,5.1,60000.0,5.1,5.12,5.06,5.1,60000.0
2009-01-07 10:30:00,5.1,5.12,5.06,5.11,64000.0,5.1,5.12,5.06,5.11,64000.0
2009-01-07 11:00:00,5.11,5.2,5.1,5.2,462400.0,5.11,5.2,5.1,5.2,462400.0
2009-01-07 11:30:00,5.19,5.23,5.18,5.22,62800.0,5.19,5.23,5.18,5.22,62800.0
2009-01-07 12:00:00,5.22,5.23,5.19,5.21,42400.0,5.22,5.23,5.19,5.21,42400.0
2009-01-07 12:30:00,5.22,5.25,5.21,5.22,33600.0,5.22,5.25,5.21,5.22,33600.0
2009-01-07 13:00:00,5.21,5.28,5.2,5.21,50800.0,5.21,5.28,5.2,5.21,50800.0
2009-01-07 13:30:00,5.21,5.21,5.11,5.11,176000.0,5.21,5.21,5.11,5.11,176000.0
2009-01-07 14:00:00,5.11,5.15,5.08,5.11,124400.0,5.11,5.15,5.08,5.11,124400.0
2009-01-07 14:30:00,5.11,5.12,5.05,5.08,149600.0,5.11,5.12,5.05,5.08,149600.0
2009-01-07 15:00:00,5.08,5.08,5.04,5.08,107600.0,5.08,5.08,5.04,5.08,107600.0
2009-01-07 15:30:00,5.07,5.1,5.04,5.09,213600.0,5.07,5.1,5.04,5.09,213600.0
2009-01-08 09:30:00,5.05,5.1,5.02,5.08,237600.0,5.05,5.1,5.02,5.08,237600.0
2009-01-08 10:00:00,5.08,5.11,5.05,5.1,253600.0,5.08,5.11,5.05,5.1,253600.0
2009-01-08 10:30:00,5.1,5.17,5.1,5.13,76400.0,5.1,5.17,5.1,5.13,76400.0
2009-01-08 11:00:00,5.13,5.17,5.12,5.14,139200.0,5.13,5.17,5.12,5.14,139200.0
2009-01-08 11:30:00,5.14,5.2,5.13,5.19,72800.0,5.14,5.2,5.13,5.19,72800.0
2009-01-08 12:00:00,5.19,5.19,5.14,5.14,58400.0,5.19,5.19,5.14,5.14,58400.0
2009-01-08 12:30:00,5.13,5.18,5.12,5.14,284000.0,5.13,5.18,5.12,5.14,284000.0
2009-01-08 13:00:00,5.15,5.16,5.11,5.13,121600.0,5.15,5.16,5.11,5.13,121600.0
2009-01-08 13:30:00,5.12,5.14,5.1,5.13,127600.0,5.12,5.14,5.1,5.13,127600.0
2009-01-08 14:00:00,5.13,5.13,5.09,5.09,74800.0,5.13,5.13,5.09,5.09,74800.0
2009-01-08 14:30:00,5.09,5.13,5.05,5.11,118800.0,5.09,5.13,5.05,5.11,118800.0
2009-01-08 15:00:00,5.11,5.14,5.09,5.11,141200.0,5.11,5.14,5.09,5.11,141200.0
2009-01-08 15:30:00,5.11,5.16,5.07,5.14,197600.0,5.11,5.16,5.07,5.14,197600.0
2009-01-09 09:30:00,5.25,5.38,5.11,5.14,398000.0,5.25,5.38,5.11,5.14,398000.0
2009-01-09 10:00:00,5.14,5.2,5.13,5.15,117200.0,5.14,5.2,5.13,5.15,117200.0
2009-01-09 10:30:00,5.14,5.2,5.11,5.19,83200.0,5.14,5.2,5.11,5.19,83200.0
2009-01-09 11:00:00,5.18,5.23,5.16,5.22,73600.0,5.18,5.23,5.16,5.22,73600.0
2009-01-09 11:30:00,5.22,5.25,5.19,5.21,114000.0,5.22,5.25,5.19,5.21,114000.0
2009-01-09 12:00:00,5.21,5.25,5.2,5.25,244000.0,5.21,5.25,5.2,5.25,244000.0
2009-01-09 12:30:00,5.24,5.25,5.21,5.22,97600.0,5.24,5.25,5.21,5.22,97600.0
2009-01-09 13:00:00,5.21,5.24,5.18,5.19,132400.0,5.21,5.24,5.18,5.19,132400.0
2009-01-09 13:30:00,5.19,5.24,5.16,5.24,469600.0,5.19,5.24,5.16,5.24,469600.0
2009-01-09 14:00:00,5.23,5.25,5.18,5.18,180800.0,5.23,5.25,5.18,5.18,180800.0
2009-01-09 14:30:00,5.17,5.2,5.14,5.15,357600.0,5.17,5.2,5.14,5.15,357600.0
2009-01-09 15:00:00,5.14,5.15,5.03,5.05,251200.0,5.14,5.15,5.03,5.05,251200.0
2009-01-09 15:30:00,5.06,5.1,5.03,5.05,514000.0,5.06,5.1,5.03,5.05,514000.0
2009-01-12 09:30:00,5.03,5.03,4.89,4.96,128000.0,5.03,5.03,4.89,4.96,128000.0
2009-01-12 10:00:00,4.96,5.02,4.96,5.02,150800.0,4.96,5.02,4.96,5.02,150800.0
2009-01-12 10:30:00,5.02,5.13,5.01,5.1,84800.0,5.02,5.13,5.01,5.1,84800.0
2009-01-12 11:00:00,5.1,5.14,5.09,5.13,74400.0,5.1,5.14,5.09,5.13,74400.0
2009-01-12 11:30:00,5.12,5.14,5.09,5.12,59600.0,5.12,5.14,5.09,5.12,59600.0
2009-01-12 12:00:00,5.12,5.12,5.09,5.12,72400.0,5.12,5.12,5.09,5.12,72400.0
2009-01-12 12:30:00,5.13,5.14,5.11,5.13,67600.0,5.13,5.14,5.11,5.13,67600.0
2009-01-12 13:00:00,5.12,5.19,5.12,5.18,70000.0,5.12,5.19,5.12,5.18,70000.0
2009-01-12 13:30:00,5.18,5.2,5.17,5.18,126800.0,5.18,5.2,5.17,5.18,126800.0
2009-01-12 14:00:00,5.18,5.19,5.14,5.18,161600.0,5.18,5.19,5.14,5.18,161600.0
2009-01-12 14:30:00,5.18,5.18,5.11,5.11,157200.0,5.18,5.18,5.11,5.11,157200.0
2009-01-12 15:00:00,5.12,5.14,5.08,5.13,109600.0,5.12,5.14,5.08,5.13,109600.0
2009-01-12 15:30:00,5.13,5.16,5.09,5.14,330000.0,5.13,5.16,5.09,5.14,330000.0
2009-01-13 09:30:00,5.11,5.18,4.91,5.18,276000.0,5.11,5.18,4.91,5.18,276000.0
2009-01-13 10:00:00,5.17,5.18,5.11,5.12,160400.0,5.17,5.18,5.11,5.12,160400.0
2009-01-13 10:30:00,5.12,5.16,5.06,5.13,117600.0,5.12,5.16,5.06,5.13,117600.0
2009-01-13 11:00:00,5.14,5.18,5.11,5.14,86800.0,5.14,5.18,5.11,5.14,86800.0
2009-01-13 11:30:00,5.14,5.18,5.14,5.18,103600.0,5.14,5.18,5.14,5.18,103600.0
2009-01-13 12:00:00,5.17,5.18,5.1,5.11,79600.0,5.17,5.18,5.1,5.11,79600.0
2009-01-13 12:30:00,5.1,5.11,5.07,5.07,46800.0,5.1,5.11,5.07,5.07,46800.0
2009-01-13 13:00:00,5.07,5.09,5.04,5.05,70000.0,5.07,5.09,5.04,5.05,70000.0
2009-01-13 13:30:00,5.04,5.04,4.98,4.99,78000.0,5.04,5.04,4.98,4.99,78000.0
2009-01-13 14:00:00,4.99,5.0,4.94,4.94,51600.0,4.99,5.0,4.94,4.94,51600.0
2009-01-13 14:30:00,4.94,4.98,4.94,4.94,100000.0,4.94,4.98,4.94,4.94,100000.0
2009-01-13 15:00:00,4.93,4.94,4.9,4.92,94000.0,4.93,4.94,4.9,4.92,94000.0
2009-01-13 15:30:00,4.91,5.0,4.89,4.98,149200.0,4.91,5.0,4.89,4.98,149200.0
2009-01-14 09:30:00,4.89,4.91,4.81,4.84,110800.0,4.89,4.91,4.81,4.84,110800.0
2009-01-14 10:00:00,4.84,4.87,4.78,4.82,38400.0,4.84,4.87,4.78,4.82,38400.0
2009-01-14 10:30:00,4.81,4.81,4.67,4.71,223600.0,4.81,4.81,4.67,4.71,223600.0
2009-01-14 11:00:00,4.69,4.77,4.67,4.76,272800.0,4.69,4.77,4.67,4.76,272800.0
2009-01-14 11:30:00,4.77,4.8,4.71,4.77,116800.0,4.77,4.8,4.71,4.77,116800.0
2009-01-14 12:00:00,4.78,4.78,4.72,4.73,60400.0,4.78,4.78,4.72,4.73,60400.0
2009-01-14 12:30:00,4.74,4.75,4.69,4.74,36400.0,4.74,4.75,4.69,4.74,36400.0
2009-01-14 13:00:00,4.73,4.73,4.69,4.69,36000.0,4.73,4.73,4.69,4.69,36000.0
2009-01-14 13:30:00,4.68,4.75,4.68,4.72,51200.0,4.68,4.75,4.68,4.72,51200.0
2009-01-14 14:00:00,4.72,4.77,4.7,4.72,53600.0,4.72,4.77,4.7,4.72,53600.0
2009-01-14 14:30:00,4.73,4.77,4.69,4.7,40000.0,4.73,4.77,4.69,4.7,40000.0
2009-01-14 15:00:00,4.68,4.7,4.65,4.67,101200.0,4.68,4.7,4.65,4.67,101200.0
2009-01-14 15:30:00,4.67,4.73,4.66,4.71,178800.0,4.67,4.73,4.66,4.71,178800.0
2009-01-15 09:30:00,4.67,4.67,4.55,4.61,132000.0,4.67,4.67,4.55,4.61,132000.0
2009-01-15 10:00:00,4.62,4.66,4.6,4.63,129200.0,4.62,4.66,4.6,4.63,129200.0
2009-01-15 10:30:00,4.62,4.65,4.57,4.64,53600.0,4.62,4.65,4.57,4.64,53600.0
2009-01-15 11:00:00,4.62,4.67,4.62,4.66,92400.0,4.62,4.67,4.62,4.66,92400.0
2009-01-15 11:30:00,4.65,4.65,4.6,4.61,93600.0,4.65,4.65,4.6,4.61,93600.0
2009-01-15 12:00:00,4.61,4.64,4.58,4.58,64800.0,4.61,4.64,4.58,4.58,64800.0
2009-01-15 12:30:00,4.58,4.64,4.58,4.64,138400.0,4.58,4.64,4.58,4.64,138400.0
2009-01-15 13:00:00,4.64,4.65,4.61,4.62,97600.0,4.64,4.65,4.61,4.62,97600.0
2009-01-15 13:30:00,4.63,4.67,4.63,4.66,162400.0,4.63,4.67,4.63,4.66,162400.0
2009-01-15 14:00:00,4.66,4.72,4.65,4.69,168400.0,4.66,4.72,4.65,4.69,168400.0
2009-01-15 14:30:00,4.69,4.75,4.68,4.74,169200.0,4.69,4.75,4.68,4.74,169200.0
2009-01-15 15:00:00,4.74,4.77,4.68,4.71,222800.0,4.74,4.77,4.68,4.71,222800.0
2009-01-15 15:30:00,4.7,4.74,4.67,4.72,286000.0,4.7,4.74,4.67,4.72,286000.0
2009-01-16 09:30:00,4.76,4.77,4.67,4.7,307600.0,4.76,4.77,4.67,4.7,307600.0
2009-01-16 10:00:00,4.71,4.81,4.7,4.81,88000.0,4.71,4.81,4.7,4.81,88000.0
2009-01-16 10:30:00,4.79,4.8,4.74,4.76,324000.0,4.79,4.8,4.74,4.76,324000.0
2009-01-16 11:00:00,4.77,4.85,4.77,4.84,45200.0,4.77,4.85,4.77,4.84,45200.0
2009-01-16 11:30:00,4.84,4.84,4.77,4.78,39200.0,4.84,4.84,4.77,4.78,39200.0
2009-01-16 12:00:00,4.79,4.79,4.66,4.66,82000.0,4.79,4.79,4.66,4.66,82000.0
2009-01-16 12:30:00,4.66,4.71,4.65,4.69,57200.0,4.66,4.71,4.65,4.69,57200.0
2009-01-16 13:00:00,4.7,4.72,4.67,4.68,61200.0,4.7,4.72,4.67,4.68,61200.0
2009-01-16 13:30:00,4.68,4.73,4.68,4.72,100000.0,4.68,4.73,4.68,4.72,100000.0
2009-01-16 14:00:00,4.73,4.74,4.69,4.72,63600.0,4.73,4.74,4.69,4.72,63600.0
2009-01-16 14:30:00,4.73,4.76,4.68,4.76,96400.0,4.73,4.76,4.68,4.76,96400.0
2009-01-16 15:00:00,4.76,4.79,4.73,4.75,92400.0,4.76,4.79,4.73,4.75,92400.0
2009-01-16 15:30:00,4.75,4.78,4.74,4.77,156400.0,4.75,4.78,4.74,4.77,156400.0
2009-01-20 09:30:00,4.72,4.76,4.58,4.62,82400.0,4.72,4.76,4.58,4.62,82400.0
2009-01-20 10:00:00,4.61,4.68,4.55,4.68,185200.0,4.61,4.68,4.55,4.68,185200.0
2009-01-20 10:30:00,4.68,4.69,4.6,4.61,164000.0,4.68,4.69,4.6,4.61,164000.0
2009-01-20 11:00:00,4.61,4.64,4.58,4.59,159200.0,4.61,4.64,4.58,4.59,159200.0
2009-01-20 11:30:00,4.59,4.63,4.58,4.58,52800.0,4.59,4.63,4.58,4.58,52800.0
2009-01-20 12:00:00,4.58,4.65,4.56,4.57,52000.0,4.58,4.65,4.56,4.57,52000.0
2009-01-20 12:30:00,4.58,4.62,4.57,4.57,93600.0,4.58,4.62,4.57,4.57,93600.0
2009-01-20 13:00:00,4.57,4.6,4.54,4.58,48400.0,4.57,4.6,4.54,4.58,48400.0
2009-01-20 13:30:00,4.58,4.61,4.54,4.57,49600.0,4.58,4.61,4.54,4.57,49600.0
2009-01-20 14:00:00,4.56,4.6,4.52,4.54,53600.0,4.56,4.6,4.52,4.54,53600.0
2009-01-20 14:30:00,4.54,4.57,4.51,4.57,48400.0,4.54,4.57,4.51,4.57,48400.0
2009-01-20 15:00:00,4.56,4.56,4.49,4.52,136800.0,4.56,4.56,4.49,4.52,136800.0
2009-01-20 15:30:00,4.52,4.58,4.51,4.51,154400.0,4.52,4.58,4.51,4.51,154400.0
2009-01-21 09:30:00,4.56,4.59,4.48,4.57,97200.0,4.56,4.59,4.48,4.57,97200.0
2009-01-21 10:00:00,4.57,4.58,4.51,4.54,122000.0,4.57,4.58,4.51,4.54,122000.0
2009-01-21 10:30:00,4.53,4.56,4.5,4.51,123600.0,4.53,4.56,4.5,4.51,123600.0
2009-01-21 11:00:00,4.5,4.53,4.48,4.49,62400.0,4.5,4.53,4.48,4.49,62400.0
2009-01-21 11:30:00,4.49,4.52,4.45,4.45,181600.0,4.49,4.52,4.45,4.45,181600.0
2009-01-21 12:00:00,4.46,4.53,4.45,4.49,36000.0,4.46,4.53,4.45,4.49,36000.0
2009-01-21 12:30:00,4.49,4.53,4.47,4.53,31200.0,4.49,4.53,4.47,4.53,31200.0
2009-01-21 13:00:00,4.54,4.54,4.49,4.49,20400.0,4.54,4.54,4.49,4.49,20400.0
2009-01-21 13:30:00,4.48,4.53,4.48,4.49,121600.0,4.48,4.53,4.48,4.49,121600.0
2009-01-21 14:00:00,4.5,4.56,4.49,4.54,52000.0,4.5,4.56,4.49,4.54,52000.0
2009-01-21 14:30:00,4.55,4.59,4.55,4.56,163600.0,4.55,4.59,4.55,4.56,163600.0
2009-01-21 15:00:00,4.57,4.6,4.55,4.58,81600.0,4.57,4.6,4.55,4.58,81600.0
2009-01-21 15:30:00,4.59,4.67,4.58,4.62,190800.0,4.59,4.67,4.58,4.62,190800.0
2009-01-22 09:30:00,4.57,4.66,4.52,4.64,110400.0,4.57,4.66,4.52,4.64,110400.0
2009-01-22 10:00:00,4.64,4.7,4.64,4.68,64400.0,4.64,4.7,4.64,4.68,64400.0
2009-01-22 10:30:00,4.68,4.7,4.66,4.68,129600.0,4.68,4.7,4.66,4.68,129600.0
2009-01-22 11:00:00,4.68,4.71,4.65,4.68,301600.0,4.68,4.71,4.65,4.68,301600.0
2009-01-22 11:30:00,4.68,4.7,4.6,4.6,171600.0,4.68,4.7,4.6,4.6,171600.0
2009-01-22 12:00:00,4.61,4.64,4.6,4.62,87600.0,4.61,4.64,4.6,4.62,87600.0
2009-01-22 12:30:00,4.63,4.67,4.62,4.63,38800.0,4.63,4.67,4.62,4.63,38800.0
2009-01-22 13:00:00,4.64,4.68,4.62,4.63,72400.0,4.64,4.68,4.62,4.63,72400.0
2009-01-22 13:30:00,4.63,4.68,4.6,4.68,56400.0,4.63,4.68,4.6,4.68,56400.0
2009-01-22 14:00:00,4.68,4.74,4.66,4.7,119200.0,4.68,4.74,4.66,4.7,119200.0
2009-01-22 14:30:00,4.69,4.72,4.62,4.69,88000.0,4.69,4.72,4.62,4.69,88000.0
2009-01-22 15:00:00,4.71,4.71,4.62,4.68,90400.0,4.71,4.71,4.62,4.68,90400.0
2009-01-22 15:30:00,4.68,4.71,4.64,4.68,142000.0,4.68,4.71,4.64,4.68,142000.0
2009-01-23 09:30:00,4.58,4.58,4.46,4.51,54400.0,4.58,4.58,4.46,4.51,54400.0
2009-01-23 10:00:00,4.53,4.64,4.52,4.61,91200.0,4.53,4.64,4.52,4.61,91200.0
2009-01-23 10:30:00,4.61,4.61,4.54,4.58,32400.0,4.61,4.61,4.54,4.58,32400.0
2009-01-23 11:00:00,4.57,4.7,4.57,4.65,53200.0,4.57,4.7,4.57,4.65,53200.0
2009-01-23 11:30:00,4.65,4.7,4.62,4.62,44000.0,4.65,4.7,4.62,4.62,44000.0
2009-01-23 12:00:00,4.63,4.69,4.62,4.69,34800.0,4.63,4.69,4.62,4.69,34800.0
2009-01-23 12:30:00,4.69,4.69,4.59,4.62,32000.0,4.69,4.69,4.59,4.62,32000.0
2009-01-23 13:00:00,4.61,4.68,4.6,4.64,31600.0,4.61,4.68,4.6,4.64,31600.0
2009-01-23 13:30:00,4.64,4.68,4.63,4.68,37200.0,4.64,4.68,4.63,4.68,37200.0
2009-01-23 14:00:00,4.68,4.68,4.62,4.62,72400.0,4.68,4.68,4.62,4.62,72400.0
2009-01-23 14:30:00,4.62,4.63,4.54,4.55,107600.0,4.62,4.63,4.54,4.55,107600.0
2009-01-23 15:00:00,4.55,4.59,4.54,4.55,188000.0,4.55,4.59,4.54,4.55,188000.0
2009-01-23 15:30:00,4.56,4.59,4.54,4.56,238000.0,4.56,4.59,4.54,4.56,238000.0
2009-01-26 09:30:00,4.58,4.65,4.5,4.59,51600.0,4.58,4.65,4.5,4.59,51600.0
2009-01-26 10:00:00,4.6,4.63,4.59,4.6,142400.0,4.6,4.63,4.59,4.6,142400.0
2009-01-26 10:30:00,4.6,4.63,4.6,4.62,57200.0,4.6,4.63,4.6,4.62,57200.0
2009-01-26 11:00:00,4.62,4.63,4.6,4.62,58000.0,4.62,4.63,4.6,4.62,58000.0
2009-01-26 11:30:00,4.62,4.62,4.55,4.59,38800.0,4.62,4.62,4.55,4.59,38800.0
2009-01-26 12:00:00,4.6,4.6,4.56,4.58,47200.0,4.6,4.6,4.56,4.58,47200.0
2009-01-26 12:30:00,4.58,4.59,4.55,4.56,52400.0,4.58,4.59,4.55,4.56,52400.0
2009-01-26 13:00:00,4.56,4.57,4.54,4.57,48400.0,4.56,4.57,4.54,4.57,48400.0
2009-01-26 13:30:00,4.55,4.55,4.5,4.51,38000.0,4.55,4.55,4.5,4.51,38000.0
2009-01-26 14:00:00,4.5,4.51,4.43,4.48,73600.0,4.5,4.51,4.43,4.48,73600.0
2009-01-26 14:30:00,4.48,4.51,4.46,4.5,58400.0,4.48,4.51,4.46,4.5,58400.0
2009-01-26 15:00:00,4.5,4.57,4.49,4.54,180800.0,4.5,4.57,4.49,4.54,180800.0
2009-01-26 15:30:00,4.54,4.55,4.51,4.53,149200.0,4.54,4.55,4.51,4.53,149200.0
2009-01-27 09:30:00,4.56,4.64,4.53,4.6,116000.0,4.56,4.64,4.53,4.6,116000.0
2009-01-27 10:00:00,4.6,4.63,4.57,4.58,116800.0,4.6,4.63,4.57,4.58,116800.0
2009-01-27 10:30:00,4.58,4.6,4.55,4.6,117200.0,4.58,4.6,4.55,4.6,117200.0
2009-01-27 11:00:00,4.59,4.6,4.57,4.58,38800.0,4.59,4.6,4.57,4.58,38800.0
2009-01-27 11:30:00,4.58,4.6,4.56,4.58,54400.0,4.58,4.6,4.56,4.58,54400.0
2009-01-27 12:00:00,4.58,4.62,4.58,4.61,147600.0,4.58,4.62,4.58,4.61,147600.0
2009-01-27 12:30:00,4.6,4.61,4.57,4.59,52400.0,4.6,4.61,4.57,4.59,52400.0
2009-01-27 13:00:00,4.6,4.61,4.57,4.58,82800.0,4.6,4.61,4.57,4.58,82800.0
2009-01-27 13:30:00,4.57,4.59,4.56,4.57,41200.0,4.57,4.59,4.56,4.57,41200.0
2009-01-27 14:00:00,4.57,4.59,4.56,4.57,67600.0,4.57,4.59,4.56,4.57,67600.0
2009-01-27 14:30:00,4.56,4.61,4.56,4.59,39600.0,4.56,4.61,4.56,4.59,39600.0
2009-01-27 15:00:00,4.6,4.61,4.57,4.6,65200.0,4.6,4.61,4.57,4.6,65200.0
2009-01-27 15:30:00,4.59,4.6,4.58,4.58,108000.0,4.59,4.6,4.58,4.58,108000.0
2009-01-28 09:30:00,4.44,4.48,4.38,4.46,269600.0,4.44,4.48,4.38,4.46,269600.0
2009-01-28 10:00:00,4.47,4.52,4.46,4.5,117200.0,4.47,4.52,4.46,4.5,117200.0
2009-01-28 10:30:00,4.51,4.54,4.51,4.53,133200.0,4.51,4.54,4.51,4.53,133200.0
2009-01-28 11:00:00,4.53,4.57,4.53,4.55,170800.0,4.53,4.57,4.53,4.55,170800.0
2009-01-28 11:30:00,4.55,4.56,4.54,4.56,54000.0,4.55,4.56,4.54,4.56,54000.0
2009-01-28 12:00:00,4.56,4.58,4.55,4.58,72000.0,4.56,4.58,4.55,4.58,72000.0
2009-01-28 12:30:00,4.58,4.62,4.57,4.6,95600.0,4.58,4.62,4.57,4.6,95600.0
2009-01-28 13:00:00,4.6,4.64,4.6,4.63,86400.0,4.6,4.64,4.6,4.63,86400.0
2009-01-28 13:30:00,4.64,4.64,4.59,4.6,64400.0,4.64,4.64,4.59,4.6,64400.0
2009-01-28 14:00:00,4.6,4.63,4.57,4.6,146400.0,4.6,4.63,4.57,4.6,146400.0
2009-01-28 14:30:00,4.61,4.61,4.54,4.6,156000.0,4.61,4.61,4.54,4.6,156000.0
2009-01-28 15:00:00,4.6,4.62,4.53,4.56,126400.0,4.6,4.62,4.53,4.56,126400.0
2009-01-28 15:30:00,4.56,4.56,4.53,4.56,236000.0,4.56,4.56,4.53,4.56,236000.0
2009-01-29 09:30:00,4.53,4.56,4.48,4.53,122800.0,4.53,4.56,4.48,4.53,122800.0
2009-01-29 10:00:00,4.53,4.56,4.51,4.55,70800.0,4.53,4.56,4.51,4.55,70800.0
2009-01-29 10:30:00,4.55,4.55,4.52,4.54,79200.0,4.55,4.55,4.52,4.54,79200.0
2009-01-29 11:00:00,4.54,4.54,4.49,4.49,137200.0,4.54,4.54,4.49,4.49,137200.0
2009-01-29 11:30:00,4.49,4.51,4.48,4.48,62800.0,4.49,4.51,4.48,4.48,62800.0
2009-01-29 12:00:00,4.48,4.53,4.48,4.53,198000.0,4.48,4.53,4.48,4.53,198000.0
2009-01-29 12:30:00,4.54,4.55,4.51,4.52,64800.0,4.54,4.55,4.51,4.52,64800.0
2009-01-29 13:00:00,4.52,4.54,4.51,4.52,146000.0,4.52,4.54,4.51,4.52,146000.0
2009-01-29 13:30:00,4.52,4.53,4.48,4.49,110000.0,4.52,4.53,4.48,4.49,110000.0
2009-01-29 14:00:00,4.5,4.53,4.5,4.53,42000.0,4.5,4.53,4.5,4.53,42000.0
2009-01-29 14:30:00,4.53,4.54,4.5,4.51,72400.0,4.53,4.54,4.5,4.51,72400.0
2009-01-29 15:00:00,4.51,4.56,4.51,4.52,116400.0,4.51,4.56,4.51,4.52,116400.0
2009-01-29 15:30:00,4.52,4.52,4.49,4.5,208000.0,4.52,4.52,4.49,4.5,208000.0
2009-01-30 09:30:00,4.51,4.64,4.48,4.48,110800.0,4.51,4.64,4.48,4.48,110800.0
2009-01-30 10:00:00,4.47,4.47,4.42,4.43,57200.0,4.47,4.47,4.42,4.43,57200.0
2009-01-30 10:30:00,4.42,4.42,4.39,4.4,41600.0,4.42,4.42,4.39,4.4,41600.0
2009-01-30 11:00:00,4.4,4.44,4.38,4.38,49600.0,4.4,4.44,4.38,4.38,49600.0
2009-01-30 11:30:00,4.38,4.41,4.37,4.41,44000.0,4.38,4.41,4.37,4.41,44000.0
2009-01-30 12:00:00,4.41,4.47,4.41,4.47,44400.0,4.41,4.47,4.41,4.47,44400.0
2009-01-30 12:30:00,4.47,4.49,4.46,4.48,34800.0,4.47,4.49,4.46,4.48,34800.0
2009-01-30 13:00:00,4.48,4.52,4.47,4.47,51600.0,4.48,4.52,4.47,4.47,51600.0
2009-01-30 13:30:00,4.47,4.47,4.4,4.44,89600.0,4.47,4.47,4.4,4.44,89600.0
2009-01-30 14:00:00,4.43,4.49,4.42,4.48,56400.0,4.43,4.49,4.42,4.48,56400.0
2009-01-30 14:30:00,4.47,4.47,4.44,4.46,36000.0,4.47,4.47,4.44,4.46,36000.0
2009-01-30 15:00:00,4.46,4.5,4.44,4.44,113200.0,4.46,4.5,4.44,4.44,113200.0
2009-01-30 15:30:00,4.44,4.47,4.41,4.43,180800.0,4.44,4.47,4.41,4.43,180800.0
2009-02-02 09:30:00,4.41,4.47,4.32,4.45,70400.0,4.41,4.47,4.32,4.45,70400.0
2009-02-02 10:00:00,4.46,4.5,4.46,4.48,109600.0,4.46,4.5,4.46,4.48,109600.0
2009-02-02 10:30:00,4.47,4.48,4.43,4.47,90400.0,4.47,4.48,4.43,4.47,90400.0
2009-02-02 11:00:00,4.45,4.47,4.42,4.46,61600.0,4.45,4.47,4.42,4.46,61600.0
2009-02-02 11:30:00,4.46,4.5,4.44,4.5,83200.0,4.46,4.5,4.44,4.5,83200.0
2009-02-02 12:00:00,4.5,4.57,4.5,4.57,48000.0,4.5,4.57,4.5,4.57,48000.0
2009-02-02 12:30:00,4.57,4.59,4.54,4.57,161200.0,4.57,4.59,4.54,4.57,161200.0
2009-02-02 13:00:00,4.57,4.59,4.55,4.55,57200.0,4.57,4.59,4.55,4.55,57200.0
2009-02-02 13:30:00,4.55,4.58,4.53,4.55,51200.0,4.55,4.58,4.53,4.55,51200.0
2009-02-02 14:00:00,4.55,4.59,4.54,4.59,57200.0,4.55,4.59,4.54,4.59,57200.0
2009-02-02 14:30:00,4.59,4.59,4.56,4.56,126400.0,4.59,4.59,4.56,4.56,126400.0
2009-02-02 15:00:00,4.57,4.6,4.55,4.57,136000.0,4.57,4.6,4.55,4.57,136000.0
2009-02-02 15:30:00,4.58,4.6,4.54,4.55,225200.0,4.58,4.6,4.54,4.55,225200.0
2009-02-03 09:30:00,4.6,4.6,4.51,4.53,227600.0,4.6,4.6,4.51,4.53,227600.0
2009-02-03 10:00:00,4.53,4.59,4.53,4.57,158400.0,4.53,4.59,4.53,4.57,158400.0
2009-02-03 10:30:00,4.57,4.65,4.57,4.61,334400.0,4.57,4.65,4.57,4.61,334400.0
2009-02-03 11:00:00,4.61,4.69,4.61,4.68,159600.0,4.61,4.69,4.61,4.68,159600.0
2009-02-03 11:30:00,4.68,4.69,4.64,4.68,348000.0,4.68,4.69,4.64,4.68,348000.0
2009-02-03 12:00:00,4.68,4.72,4.67,4.67,152800.0,4.68,4.72,4.67,4.67,152800.0
2009-02-03 12:30:00,4.67,4.7,4.63,4.63,70000.0,4.67,4.7,4.63,4.63,70000.0
2009-02-03 13:00:00,4.63,4.65,4.63,4.64,71600.0,4.63,4.65,4.63,4.64,71600.0
2009-02-03 13:30:00,4.64,4.67,4.63,4.64,90800.0,4.64,4.67,4.63,4.64,90800.0
2009-02-03 14:00:00,4.64,4.72,4.63,4.71,131600.0,4.64,4.72,4.63,4.71,131600.0
2009-02-03 14:30:00,4.7,4.75,4.68,4.71,145600.0,4.7,4.75,4.68,4.71,145600.0
2009-02-03 15:00:00,4.71,4.77,4.7,4.75,171600.0,4.71,4.77,4.7,4.75,171600.0
2009-02-03 15:30:00,4.75,4.76,4.7,4.7,480800.0,4.75,4.76,4.7,4.7,480800.0
2009-02-04 09:30:00,4.7,4.77,4.68,4.71,106800.0,4.7,4.77,4.68,4.71,106800.0
2009-02-04 10:00:00,4.71,4.74,4.69,4.74,98400.0,4.71,4.74,4.69,4.74,98400.0
2009-02-04 10:30:00,4.74,4.79,4.73,4.78,82800.0,4.74,4.79,4.73,4.78,82800.0
2009-02-04 11:00:00,4.77,4.77,4.71,4.72,71600.0,4.77,4.77,4.71,4.72,71600.0
2009-02-04 11:30:00,4.72,4.74,4.65,4.73,163200.0,4.72,4.74,4.65,4.73,163200.0
2009-02-04 12:00:00,4.73,4.73,4.68,4.69,50000.0,4.73,4.73,4.68,4.69,50000.0
2009-02-04 12:30:00,4.69,4.72,4.66,4.66,131200.0,4.69,4.72,4.66,4.66,131200.0
2009-02-04 13:00:00,4.66,4.68,4.64,4.68,80000.0,4.66,4.68,4.64,4.68,80000.0
2009-02-04 13:30:00,4.69,4.69,4.58,4.64,86800.0,4.69,4.69,4.58,4.64,86800.0
2009-02-04 14:00:00,4.64,4.64,4.59,4.61,78400.0,4.64,4.64,4.59,4.61,78400.0
2009-02-04 14:30:00,4.6,4.67,4.6,4.65,91600.0,4.6,4.67,4.6,4.65,91600.0
2009-02-04 15:00:00,4.65,4.66,4.6,4.61,104400.0,4.65,4.66,4.6,4.61,104400.0
2009-02-04 15:30:00,4.62,4.66,4.61,4.62,116000.0,4.62,4.66,4.61,4.62,116000.0
2009-02-05 09:30:00,4.59,4.66,4.58,4.61,36400.0,4.59,4.66,4.58,4.61,36400.0
2009-02-05 10:00:00,4.6,4.67,4.6,4.65,58000.0,4.6,4.67,4.6,4.65,58000.0
2009-02-05 10:30:00,4.64,4.72,4.64,4.69,83200.0,4.64,4.72,4.64,4.69,83200.0
2009-02-05 11:00:00,4.7,4.75,4.69,4.71,47200.0,4.7,4.75,4.69,4.71,47200.0
2009-02-05 11:30:00,4.71,4.74,4.7,4.74,45200.0,4.71,4.74,4.7,4.74,45200.0
2009-02-05 12:00:00,4.74,4.79,4.73,4.74,93200.0,4.74,4.79,4.73,4.74,93200.0
2009-02-05 12:30:00,4.73,4.75,4.7,4.75,84000.0,4.73,4.75,4.7,4.75,84000.0
2009-02-05 13:00:00,4.75,4.76,4.72,4.73,98800.0,4.75,4.76,4.72,4.73,98800.0
2009-02-05 13:30:00,4.74,4.77,4.73,4.75,102400.0,4.74,4.77,4.73,4.75,102400.0
2009-02-05 14:00:00,4.76,4.8,4.76,4.8,82800.0,4.76,4.8,4.76,4.8,82800.0
2009-02-05 14:30:00,4.8,4.81,4.73,4.73,90800.0,4.8,4.81,4.73,4.73,90800.0
2009-02-05 15:00:00,4.74,4.81,4.74,4.78,256000.0,4.74,4.81,4.74,4.78,256000.0
2009-02-05 15:30:00,4.78,4.83,4.78,4.81,489600.0,4.78,4.83,4.78,4.81,489600.0
2009-02-06 09:30:00,4.78,4.93,4.76,4.92,110800.0,4.78,4.93,4.76,4.92,110800.0
2009-02-06 10:00:00,4.92,4.92,4.79,4.82,108800.0,4.92,4.92,4.79,4.82,108800.0
2009-02-06 10:30:00,4.82,4.92,4.81,4.9,209600.0,4.82,4.92,4.81,4.9,209600.0
2009-02-06 11:00:00,4.9,4.97,4.88,4.89,274000.0,4.9,4.97,4.88,4.89,274000.0
2009-02-06 11:30:00,4.89,4.89,4.85,4.86,155200.0,4.89,4.89,4.85,4.86,155200.0
2009-02-06 12:00:00,4.86,4.86,4.82,4.83,39200.0,4.86,4.86,4.82,4.83,39200.0
2009-02-06 12:30:00,4.83,4.89,4.83,4.87,72000.0,4.83,4.89,4.83,4.87,72000.0
2009-02-06 13:00:00,4.87,4.94,4.86,4.94,67200.0,4.87,4.94,4.86,4.94,67200.0
2009-02-06 13:30:00,4.93,4.98,4.93,4.97,60000.0,4.93,4.98,4.93,4.97,60000.0
2009-02-06 14:00:00,4.96,4.96,4.92,4.93,203600.0,4.96,4.96,4.92,4.93,203600.0
2009-02-06 14:30:00,4.93,4.96,4.92,4.94,221200.0,4.93,4.96,4.92,4.94,221200.0
2009-02-06 15:00:00,4.94,4.99,4.92,4.97,136000.0,4.94,4.99,4.92,4.97,136000.0
2009-02-06 15:30:00,4.97,4.99,4.92,4.96,232800.0,4.97,4.99,4.92,4.96,232800.0
2009-02-09 09:30:00,4.95,4.99,4.93,4.96,432400.0,4.95,4.99,4.93,4.96,432400.0
2009-02-09 10:00:00,4.96,4.96,4.84,4.88,120800.0,4.96,4.96,4.84,4.88,120800.0
2009-02-09 10:30:00,4.86,4.92,4.84,4.9,68800.0,4.86,4.92,4.84,4.9,68800.0
2009-02-09 11:00:00,4.9,4.9,4.84,4.85,123600.0,4.9,4.9,4.84,4.85,123600.0
2009-02-09 11:30:00,4.85,4.85,4.8,4.83,76400.0,4.85,4.85,4.8,4.83,76400.0
2009-02-09 12:00:00,4.83,4.84,4.82,4.83,92400.0,4.83,4.84,4.82,4.83,92400.0
2009-02-09 12:30:00,4.84,4.85,4.81,4.83,47200.0,4.84,4.85,4.81,4.83,47200.0
2009-02-09 13:00:00,4.83,4.84,4.8,4.81,85200.0,4.83,4.84,4.8,4.81,85200.0
2009-02-09 13:30:00,4.81,4.82,4.78,4.82,44000.0,4.81,4.82,4.78,4.82,44000.0
2009-02-09 14:00:00,4.82,4.84,4.79,4.8,111600.0,4.82,4.84,4.79,4.8,111600.0
2009-02-09 14:30:00,4.8,4.83,4.79,4.82,103200.0,4.8,4.83,4.79,4.82,103200.0
2009-02-09 15:00:00,4.82,4.84,4.8,4.82,175200.0,4.82,4.84,4.8,4.82,175200.0
2009-02-09 15:30:00,4.82,4.86,4.81,4.83,228800.0,4.82,4.86,4.81,4.83,228800.0
2009-02-10 09:30:00,4.93,5.36,4.93,5.32,452000.0,4.93,5.36,4.93,5.32,452000.0
2009-02-10 10:00:00,5.33,5.33,5.25,5.27,498000.0,5.33,5.33,5.25,5.27,498000.0
2009-02-10 10:30:00,5.27,5.31,5.25,5.3,331600.0,5.27,5.31,5.25,5.3,331600.0
2009-02-10 11:00:00,5.3,5.35,5.15,5.2,265200.0,5.3,5.35,5.15,5.2,265200.0
2009-02-10 11:30:00,5.2,5.2,5.1,5.15,217200.0,5.2,5.2,5.1,5.15,217200.0
2009-02-10 12:00:00,5.15,5.2,5.12,5.18,191200.0,5.15,5.2,5.12,5.18,191200.0
2009-02-10 12:30:00,5.19,5.23,5.18,5.22,124800.0,5.19,5.23,5.18,5.22,124800.0
2009-02-10 13:00:00,5.21,5.22,5.1,5.13,100000.0,5.21,5.22,5.1,5.13,100000.0
2009-02-10 13:30:00,5.12,5.18,5.11,5.14,150400.0,5.12,5.18,5.11,5.14,150400.0
2009-02-10 14:00:00,5.14,5.24,5.14,5.18,166800.0,5.14,5.24,5.14,5.18,166800.0
2009-02-10 14:30:00,5.18,5.2,5.13,5.17,231600.0,5.18,5.2,5.13,5.17,231600.0
2009-02-10 15:00:00,5.18,5.24,5.18,5.22,143200.0,5.18,5.24,5.18,5.22,143200.0
2009-02-10 15:30:00,5.22,5.24,5.17,5.2,540000.0,5.22,5.24,5.17,5.2,540000.0
2009-02-11 09:30:00,5.2,5.42,5.2,5.35,310800.0,5.2,5.42,5.2,5.35,310800.0
2009-02-11 10:00:00,5.34,5.36,5.3,5.34,125200.0,5.34,5.36,5.3,5.34,125200.0
2009-02-11 10:30:00,5.33,5.47,5.32,5.45,220800.0,5.33,5.47,5.32,5.45,220800.0
2009-02-11 11:00:00,5.46,5.46,5.43,5.44,276800.0,5.46,5.46,5.43,5.44,276800.0
2009-02-11 11:30:00,5.44,5.47,5.4,5.46,131600.0,5.44,5.47,5.4,5.46,131600.0
2009-02-11 12:00:00,5.46,5.48,5.42,5.48,90400.0,5.46,5.48,5.42,5.48,90400.0
2009-02-11 12:30:00,5.48,5.51,5.46,5.46,141600.0,5.48,5.51,5.46,5.46,141600.0
2009-02-11 13:00:00,5.47,5.47,5.43,5.45,120800.0,5.47,5.47,5.43,5.45,120800.0
2009-02-11 13:30:00,5.45,5.46,5.4,5.41,102400.0,5.45,5.46,5.4,5.41,102400.0
2009-02-11 14:00:00,5.41,5.43,5.33,5.42,165600.0,5.41,5.43,5.33,5.42,165600.0
2009-02-11 14:30:00,5.41,5.5,5.41,5.47,195600.0,5.41,5.5,5.41,5.47,195600.0
2009-02-11 15:00:00,5.47,5.5,5.42,5.47,237200.0,5.47,5.5,5.42,5.47,237200.0
2009-02-11 15:30:00,5.46,5.5,5.44,5.46,462800.0,5.46,5.5,5.44,5.46,462800.0
2009-02-12 09:30:00,5.42,5.44,5.39,5.43,295200.0,5.42,5.44,5.39,5.43,295200.0
2009-02-12 10:00:00,5.42,5.5,5.41,5.5,188000.0,5.42,5.5,5.41,5.5,188000.0
2009-02-12 10:30:00,5.49,5.5,5.44,5.5,229200.0,5.49,5.5,5.44,5.5,229200.0
2009-02-12 11:00:00,5.5,5.54,5.48,5.53,215200.0,5.5,5.54,5.48,5.53,215200.0
2009-02-12 11:30:00,5.53,5.54,5.47,5.51,87600.0,5.53,5.54,5.47,5.51,87600.0
2009-02-12 12:00:00,5.52,5.54,5.46,5.53,93600.0,5.52,5.54,5.46,5.53,93600.0
2009-02-12 12:30:00,5.53,5.53,5.47,5.47,149200.0,5.53,5.53,5.47,5.47,149200.0
2009-02-12 13:00:00,5.47,5.48,5.41,5.42,157200.0,5.47,5.48,5.41,5.42,157200.0
2009-02-12 13:30:00,5.42,5.46,5.37,5.44,201600.0,5.42,5.46,5.37,5.44,201600.0
2009-02-12 14:00:00,5.43,5.49,5.4,5.46,144800.0,5.43,5.49,5.4,5.46,144800.0
2009-02-12 14:30:00,5.45,5.47,5.38,5.42,268800.0,5.45,5.47,5.38,5.42,268800.0
2009-02-12 15:00:00,5.42,5.54,5.39,5.54,370000.0,5.42,5.54,5.39,5.54,370000.0
2009-02-12 15:30:00,5.54,5.57,5.5,5.56,731200.0,5.54,5.57,5.5,5.56,731200.0
2009-02-13 09:30:00,5.59,5.63,5.49,5.55,101200.0,5.59,5.63,5.49,5.55,101200.0
2009-02-13 10:00:00,5.56,5.58,5.5,5.55,71600.0,5.56,5.58,5.5,5.55,71600.0
2009-02-13 10:30:00,5.56,5.61,5.56,5.58,154000.0,5.56,5.61,5.56,5.58,154000.0
2009-02-13 11:00:00,5.58,5.61,5.54,5.55,96400.0,5.58,5.61,5.54,5.55,96400.0
2009-02-13 11:30:00,5.54,5.57,5.49,5.49,68000.0,5.54,5.57,5.49,5.49,68000.0
2009-02-13 12:00:00,5.5,5.53,5.5,5.52,47200.0,5.5,5.53,5.5,5.52,47200.0
2009-02-13 12:30:00,5.52,5.53,5.44,5.47,49600.0,5.52,5.53,5.44,5.47,49600.0
2009-02-13 13:00:00,5.46,5.49,5.45,5.48,50800.0,5.46,5.49,5.45,5.48,50800.0
2009-02-13 13:30:00,5.48,5.52,5.46,5.49,56400.0,5.48,5.52,5.46,5.49,56400.0
2009-02-13 14:00:00,5.49,5.52,5.45,5.47,97200.0,5.49,5.52,5.45,5.47,97200.0
2009-02-13 14:30:00,5.46,5.5,5.44,5.44,74400.0,5.46,5.5,5.44,5.44,74400.0
2009-02-13 15:00:00,5.44,5.48,5.4,5.47,152800.0,5.44,5.48,5.4,5.47,152800.0
2009-02-13 15:30:00,5.48,5.5,5.43,5.44,258400.0,5.48,5.5,5.43,5.44,258400.0
2009-02-17 09:30:00,5.3,5.36,5.26,5.32,166800.0,5.3,5.36,5.26,5.32,166800.0
2009-02-17 10:00:00,5.33,5.37,5.31,5.35,115600.0,5.33,5.37,5.31,5.35,115600.0
2009-02-17 10:30:00,5.36,5.42,5.36,5.39,183600.0,5.36,5.42,5.36,5.39,183600.0
2009-02-17 11:00:00,5.38,5.46,5.37,5.42,66000.0,5.38,5.46,5.37,5.42,66000.0
2009-02-17 11:30:00,5.42,5.43,5.38,5.4,82000.0,5.42,5.43,5.38,5.4,82000.0
2009-02-17 12:00:00,5.4,5.44,5.38,5.42,80800.0,5.4,5.44,5.38,5.42,80800.0
2009-02-17 12:30:00,5.43,5.44,5.39,5.44,56000.0,5.43,5.44,5.39,5.44,56000.0
2009-02-17 13:00:00,5.44,5.45,5.37,5.39,64400.0,5.44,5.45,5.37,5.39,64400.0
2009-02-17 13:30:00,5.4,5.46,5.39,5.43,80000.0,5.4,5.46,5.39,5.43,80000.0
2009-02-17 14:00:00,5.43,5.46,5.4,5.41,83600.0,5.43,5.46,5.4,5.41,83600.0
2009-02-17 14:30:00,5.42,5.42,5.35,5.37,199200.0,5.42,5.42,5.35,5.37,199200.0
2009-02-17 15:00:00,5.37,5.43,5.35,5.38,173200.0,5.37,5.43,5.35,5.38,173200.0
2009-02-17 15:30:00,5.39,5.48,5.38,5.4,254400.0,5.39,5.48,5.38,5.4,254400.0
2009-02-18 09:30:00,5.4,5.42,5.31,5.32,188400.0,5.4,5.42,5.31,5.32,188400.0
2009-02-18 10:00:00,5.32,5.35,5.29,5.31,108800.0,5.32,5.35,5.29,5.31,108800.0
2009-02-18 10:30:00,5.31,5.33,5.28,5.29,81200.0,5.31,5.33,5.28,5.29,81200.0
2009-02-18 11:00:00,5.29,5.39,5.27,5.37,86400.0,5.29,5.39,5.27,5.37,86400.0
2009-02-18 11:30:00,5.36,5.4,5.33,5.35,90400.0,5.36,5.4,5.33,5.35,90400.0
2009-02-18 12:00:00,5.35,5.4,5.32,5.33,72800.0,5.35,5.4,5.32,5.33,72800.0
2009-02-18 12:30:00,5.34,5.36,5.29,5.34,67600.0,5.34,5.36,5.29,5.34,67600.0
2009-02-18 13:00:00,5.33,5.36,5.29,5.35,99600.0,5.33,5.36,5.29,5.35,99600.0
2009-02-18 13:30:00,5.35,5.36,5.28,5.32,50400.0,5.35,5.36,5.28,5.32,50400.0
2009-02-18 14:00:00,5.32,5.34,5.26,5.31,122400.0,5.32,5.34,5.26,5.31,122400.0
2009-02-18 14:30:00,5.31,5.39,5.3,5.39,92400.0,5.31,5.39,5.3,5.39,92400.0
2009-02-18 15:00:00,5.39,5.39,5.32,5.33,124000.0,5.39,5.39,5.32,5.33,124000.0
2009-02-18 15:30:00,5.31,5.39,5.31,5.37,224800.0,5.31,5.39,5.31,5.37,224800.0
2009-02-19 09:30:00,5.43,5.52,5.43,5.46,117600.0,5.43,5.52,5.43,5.46,117600.0
2009-02-19 10:00:00,5.46,5.53,5.44,5.51,162400.0,5.46,5.53,5.44,5.51,162400.0
2009-02-19 10:30:00,5.51,5.54,5.48,5.49,220000.0,5.51,5.54,5.48,5.49,220000.0
2009-02-19 11:00:00,5.49,5.5,5.41,5.44,81200.0,5.49,5.5,5.41,5.44,81200.0
2009-02-19 11:30:00,5.44,5.45,5.37,5.37,51200.0,5.44,5.45,5.37,5.37,51200.0
2009-02-19 12:00:00,5.38,5.41,5.35,5.4,68800.0,5.38,5.41,5.35,5.4,68800.0
2009-02-19 12:30:00,5.4,5.45,5.4,5.45,38000.0,5.4,5.45,5.4,5.45,38000.0
2009-02-19 13:00:00,5.45,5.51,5.44,5.5,122000.0,5.45,5.51,5.44,5.5,122000.0
2009-02-19 13:30:00,5.5,5.5,5.44,5.44,71600.0,5.5,5.5,5.44,5.44,71600.0
2009-02-19 14:00:00,5.45,5.46,5.4,5.42,60000.0,5.45,5.46,5.4,5.42,60000.0
2009-02-19 14:30:00,5.42,5.47,5.41,5.47,132800.0,5.42,5.47,5.41,5.47,132800.0
2009-02-19 15:00:00,5.46,5.48,5.42,5.45,115200.0,5.46,5.48,5.42,5.45,115200.0
2009-02-19 15:30:00,5.45,5.48,5.39,5.4,222800.0,5.45,5.48,5.39,5.4,222800.0
2009-02-20 09:30:00,5.32,5.4,5.23,5.38,215600.0,5.32,5.4,5.23,5.38,215600.0
2009-02-20 10:00:00,5.38,5.42,5.3,5.33,123600.0,5.38,5.42,5.3,5.33,123600.0
2009-02-20 10:30:00,5.33,5.33,5.21,5.24,119600.0,5.33,5.33,5.21,5.24,119600.0
2009-02-20 11:00:00,5.23,5.3,5.22,5.28,156400.0,5.23,5.3,5.22,5.28,156400.0
2009-02-20 11:30:00,5.28,5.3,5.25,5.25,82400.0,5.28,5.3,5.25,5.25,82400.0
2009-02-20 12:00:00,5.25,5.28,5.23,5.25,44800.0,5.25,5.28,5.23,5.25,44800.0
2009-02-20 12:30:00,5.24,5.26,5.18,5.2,51600.0,5.24,5.26,5.18,5.2,51600.0
2009-02-20 13:00:00,5.2,5.23,5.16,5.21,67200.0,5.2,5.23,5.16,5.21,67200.0
2009-02-20 13:30:00,5.21,5.27,5.2,5.25,51600.0,5.21,5.27,5.2,5.25,51600.0
2009-02-20 14:00:00,5.24,5.34,5.2,5.26,166400.0,5.24,5.34,5.2,5.26,166400.0
2009-02-20 14:30:00,5.26,5.4,5.26,5.34,215600.0,5.26,5.4,5.26,5.34,215600.0
2009-02-20 15:00:00,5.35,5.36,5.26,5.27,140400.0,5.35,5.36,5.26,5.27,140400.0
2009-02-20 15:30:00,5.26,5.32,5.26,5.31,198800.0,5.26,5.32,5.26,5.31,198800.0
2009-02-23 09:30:00,5.33,5.38,5.08,5.08,206400.0,5.33,5.38,5.08,5.08,206400.0
2009-02-23 10:00:00,5.08,5.11,4.99,5.05,96000.0,5.08,5.11,4.99,5.05,96000.0
2009-02-23 10:30:00,5.05,5.05,4.96,4.96,86000.0,5.05,5.05,4.96,4.96,86000.0
2009-02-23 11:00:00,4.96,5.03,4.96,5.0,74800.0,4.96,5.03,4.96,5.0,74800.0
2009-02-23 11:30:00,4.99,5.0,4.95,4.98,69600.0,4.99,5.0,4.95,4.98,69600.0
2009-02-23 12:00:00,4.98,5.03,4.98,5.01,53200.0,4.98,5.03,4.98,5.01,53200.0
2009-02-23 12:30:00,5.01,5.01,4.98,4.98,42800.0,5.01,5.01,4.98,4.98,42800.0
2009-02-23 13:00:00,4.97,5.02,4.97,4.99,42000.0,4.97,5.02,4.97,4.99,42000.0
2009-02-23 13:30:00,5.0,5.03,4.98,5.02,50400.0,5.0,5.03,4.98,5.02,50400.0
2009-02-23 14:00:00,5.02,5.11,5.01,5.1,128400.0,5.02,5.11,5.01,5.1,128400.0
2009-02-23 14:30:00,5.11,5.11,5.01,5.02,137200.0,5.11,5.11,5.01,5.02,137200.0
2009-02-23 15:00:00,5.02,5.08,4.98,5.04,118400.0,5.02,5.08,4.98,5.04,118400.0
2009-02-23 15:30:00,5.05,5.07,5.03,5.04,226400.0,5.05,5.07,5.03,5.04,226400.0
2009-02-24 09:30:00,5.1,5.2,5.07,5.13,138000.0,5.1,5.2,5.07,5.13,138000.0
2009-02-24 10:00:00,5.13,5.18,5.08,5.18,138400.0,5.13,5.18,5.08,5.18,138400.0
2009-02-24 10:30:00,5.17,5.25,5.16,5.2,110400.0,5.17,5.25,5.16,5.2,110400.0
2009-02-24 11:00:00,5.2,5.24,5.19,5.22,106000.0,5.2,5.24,5.19,5.22,106000.0
2009-02-24 11:30:00,5.21,5.21,5.13,5.13,55200.0,5.21,5.21,5.13,5.13,55200.0
2009-02-24 12:00:00,5.14,5.17,5.1,5.12,71600.0,5.14,5.17,5.1,5.12,71600.0
2009-02-24 12:30:00,5.13,5.15,5.11,5.12,52400.0,5.13,5.15,5.11,5.12,52400.0
2009-02-24 13:00:00,5.12,5.13,5.08,5.11,63200.0,5.12,5.13,5.08,5.11,63200.0
2009-02-24 13:30:00,5.12,5.13,5.08,5.09,126000.0,5.12,5.13,5.08,5.09,126000.0
2009-02-24 14:00:00,5.1,5.14,5.08,5.12,135200.0,5.1,5.14,5.08,5.12,135200.0
2009-02-24 14:30:00,5.12,5.18,5.11,5.18,139200.0,5.12,5.18,5.11,5.18,139200.0
2009-02-24 15:00:00,5.17,5.23,5.17,5.21,120000.0,5.17,5.23,5.17,5.21,120000.0
2009-02-24 15:30:00,5.21,5.27,5.19,5.22,213600.0,5.21,5.27,5.19,5.22,213600.0
2009-02-25 09:30:00,5.18,5.18,5.03,5.07,76400.0,5.18,5.18,5.03,5.07,76400.0
2009-02-25 10:00:00,5.07,5.09,5.04,5.07,85200.0,5.07,5.09,5.04,5.07,85200.0
2009-02-25 10:30:00,5.07,5.07,4.94,4.94,80400.0,5.07,5.07,4.94,4.94,80400.0
2009-02-25 11:00:00,4.95,5.02,4.95,5.01,87600.0,4.95,5.02,4.95,5.01,87600.0
2009-02-25 11:30:00,5.0,5.0,4.87,4.87,86800.0,5.0,5.0,4.87,4.87,86800.0
2009-02-25 12:00:00,4.87,4.91,4.86,4.88,78000.0,4.87,4.91,4.86,4.88,78000.0
2009-02-25 12:30:00,4.87,4.88,4.83,4.85,48400.0,4.87,4.88,4.83,4.85,48400.0
2009-02-25 13:00:00,4.84,4.88,4.84,4.87,75600.0,4.84,4.88,4.84,4.87,75600.0
2009-02-25 13:30:00,4.87,4.95,4.87,4.93,51600.0,4.87,4.95,4.87,4.93,51600.0
2009-02-25 14:00:00,4.93,4.94,4.86,4.92,216800.0,4.93,4.94,4.86,4.92,216800.0
2009-02-25 14:30:00,4.92,4.92,4.88,4.91,112800.0,4.92,4.92,4.88,4.91,112800.0
2009-02-25 15:00:00,4.9,5.0,4.9,4.97,136000.0,4.9,5.0,4.9,4.97,136000.0
2009-02-25 15:30:00,4.97,4.98,4.87,4.88,274000.0,4.97,4.98,4.87,4.88,274000.0
2009-02-26 09:30:00,4.89,4.97,4.63,4.65,203600.0,4.89,4.97,4.63,4.65,203600.0
2009-02-26 10:00:00,4.66,4.69,4.52,4.54,160000.0,4.66,4.69,4.52,4.54,160000.0
2009-02-26 10:30:00,4.54,4.59,4.49,4.57,188400.0,4.54,4.59,4.49,4.57,188400.0
2009-02-26 11:00:00,4.57,4.59,4.52,4.54,119600.0,4.57,4.59,4.52,4.54,119600.0
2009-02-26 11:30:00,4.54,4.55,4.47,4.55,106000.0,4.54,4.55,4.47,4.55,106000.0
2009-02-26 12:00:00,4.54,4.57,4.47,4.5,71200.0,4.54,4.57,4.47,4.5,71200.0
2009-02-26 12:30:00,4.48,4.51,4.44,4.44,101200.0,4.48,4.51,4.44,4.44,101200.0
2009-02-26 13:00:00,4.45,4.48,4.43,4.48,72800.0,4.45,4.48,4.43,4.48,72800.0
2009-02-26 13:30:00,4.47,4.49,4.44,4.47,99200.0,4.47,4.49,4.44,4.47,99200.0
2009-02-26 14:00:00,4.47,4.48,4.43,4.47,88000.0,4.47,4.48,4.43,4.47,88000.0
2009-02-26 14:30:00,4.47,4.53,4.46,4.48,252000.0,4.47,4.53,4.46,4.48,252000.0
2009-02-26 15:00:00,4.48,4.49,4.44,4.49,351200.0,4.48,4.49,4.44,4.49,351200.0
2009-02-26 15:30:00,4.48,4.54,4.46,4.49,317200.0,4.48,4.54,4.46,4.49,317200.0
2009-02-27 09:30:00,4.42,4.5,4.41,4.44,152400.0,4.42,4.5,4.41,4.44,152400.0
2009-02-27 10:00:00,4.43,4.45,4.38,4.39,150800.0,4.43,4.45,4.38,4.39,150800.0
2009-02-27 10:30:00,4.39,4.44,4.38,4.4,234000.0,4.39,4.44,4.38,4.4,234000.0
2009-02-27 11:00:00,4.4,4.41,4.38,4.4,116000.0,4.4,4.41,4.38,4.4,116000.0
2009-02-27 11:30:00,4.4,4.41,4.37,4.39,179600.0,4.4,4.41,4.37,4.39,179600.0
2009-02-27 12:00:00,4.39,4.4,4.35,4.36,90000.0,4.39,4.4,4.35,4.36,90000.0
2009-02-27 12:30:00,4.36,4.36,4.3,4.35,94000.0,4.36,4.36,4.3,4.35,94000.0
2009-02-27 13:00:00,4.35,4.37,4.3,4.34,118400.0,4.35,4.37,4.3,4.34,118400.0
2009-02-27 13:30:00,4.34,4.37,4.29,4.34,116400.0,4.34,4.37,4.29,4.34,116400.0
2009-02-27 14:00:00,4.34,4.37,4.31,4.31,94400.0,4.34,4.37,4.31,4.31,94400.0
2009-02-27 14:30:00,4.31,4.35,4.31,4.33,98000.0,4.31,4.35,4.31,4.33,98000.0
2009-02-27 15:00:00,4.33,4.33,4.25,4.26,112400.0,4.33,4.33,4.25,4.26,112400.0
2009-02-27 15:30:00,4.26,4.29,4.24,4.25,254800.0,4.26,4.29,4.24,4.25,254800.0
2009-03-02 09:30:00,4.18,4.26,4.11,4.13,164800.0,4.18,4.26,4.11,4.13,164800.0
2009-03-02 10:00:00,4.14,4.18,4.13,4.15,154800.0,4.14,4.18,4.13,4.15,154800.0
2009-03-02 10:30:00,4.14,4.16,4.1,4.14,99600.0,4.14,4.16,4.1,4.14,99600.0
2009-03-02 11:00:00,4.14,4.15,4.1,4.14,59200.0,4.14,4.15,4.1,4.14,59200.0
2009-03-02 11:30:00,4.13,4.13,4.06,4.07,49600.0,4.13,4.13,4.06,4.07,49600.0
2009-03-02 12:00:00,4.08,4.1,4.01,4.01,84400.0,4.08,4.1,4.01,4.01,84400.0
2009-03-02 12:30:00,4.02,4.05,4.01,4.02,89600.0,4.02,4.05,4.01,4.02,89600.0
2009-03-02 13:00:00,4.02,4.04,3.98,3.99,88000.0,4.02,4.04,3.98,3.99,88000.0
2009-03-02 13:30:00,3.99,4.01,3.97,4.01,73600.0,3.99,4.01,3.97,4.01,73600.0
2009-03-02 14:00:00,4.01,4.04,3.98,3.99,74000.0,4.01,4.04,3.98,3.99,74000.0
2009-03-02 14:30:00,3.98,4.03,3.97,4.01,116000.0,3.98,4.03,3.97,4.01,116000.0
2009-03-02 15:00:00,4.0,4.02,3.98,4.01,134800.0,4.0,4.02,3.98,4.01,134800.0
2009-03-02 15:30:00,4.02,4.03,3.98,4.01,266000.0,4.02,4.03,3.98,4.01,266000.0
2009-03-03 09:30:00,4.06,4.13,4.05,4.1,85200.0,4.06,4.13,4.05,4.1,85200.0
2009-03-03 10:00:00,4.1,4.11,4.0,4.02,87600.0,4.1,4.11,4.0,4.02,87600.0
2009-03-03 10:30:00,4.01,4.01,3.93,3.95,74800.0,4.01,4.01,3.93,3.95,74800.0
2009-03-03 11:00:00,3.96,3.97,3.87,3.9,72800.0,3.96,3.97,3.87,3.9,72800.0
2009-03-03 11:30:00,3.89,3.9,3.86,3.89,61200.0,3.89,3.9,3.86,3.89,61200.0
2009-03-03 12:00:00,3.89,4.01,3.89,4.0,114400.0,3.89,4.01,3.89,4.0,114400.0
2009-03-03 12:30:00,4.0,4.0,3.95,3.95,66000.0,4.0,4.0,3.95,3.95,66000.0
2009-03-03 13:00:00,3.97,3.98,3.95,3.98,66800.0,3.97,3.98,3.95,3.98,66800.0
2009-03-03 13:30:00,3.98,4.0,3.96,3.99,130800.0,3.98,4.0,3.96,3.99,130800.0
2009-03-03 14:00:00,3.99,4.08,3.99,4.07,206800.0,3.99,4.08,3.99,4.07,206800.0
2009-03-03 14:30:00,4.07,4.09,4.05,4.08,121200.0,4.07,4.09,4.05,4.08,121200.0
2009-03-03 15:00:00,4.07,4.07,4.01,4.01,176800.0,4.07,4.07,4.01,4.01,176800.0
2009-03-03 15:30:00,4.01,4.05,3.98,4.02,322800.0,4.01,4.05,3.98,4.02,322800.0
2009-03-04 09:30:00,4.06,4.1,3.98,4.02,99200.0,4.06,4.1,3.98,4.02,99200.0
2009-03-04 10:00:00,4.0,4.01,3.93,3.97,98800.0,4.0,4.01,3.93,3.97,98800.0
2009-03-04 10:30:00,3.97,4.01,3.94,3.98,74000.0,3.97,4.01,3.94,3.98,74000.0
2009-03-04 11:00:00,3.98,4.06,3.98,4.06,132800.0,3.98,4.06,3.98,4.06,132800.0
2009-03-04 11:30:00,4.06,4.13,4.06,4.12,112000.0,4.06,4.13,4.06,4.12,112000.0
2009-03-04 12:00:00,4.12,4.15,4.11,4.13,114000.0,4.12,4.15,4.11,4.13,114000.0
2009-03-04 12:30:00,4.13,4.14,4.1,4.11,68400.0,4.13,4.14,4.1,4.11,68400.0
2009-03-04 13:00:00,4.11,4.13,4.09,4.11,81200.0,4.11,4.13,4.09,4.11,81200.0
2009-03-04 13:30:00,4.11,4.14,4.1,4.12,50800.0,4.11,4.14,4.1,4.12,50800.0
2009-03-04 14:00:00,4.12,4.16,4.11,4.14,116800.0,4.12,4.16,4.11,4.14,116800.0
2009-03-04 14:30:00,4.14,4.2,4.14,4.18,95600.0,4.14,4.2,4.14,4.18,95600.0
2009-03-04 15:00:00,4.19,4.2,4.15,4.17,194400.0,4.19,4.2,4.15,4.17,194400.0
2009-03-04 15:30:00,4.17,4.17,4.04,4.06,310800.0,4.17,4.17,4.04,4.06,310800.0
2009-03-05 09:30:00,3.99,4.02,3.89,3.89,94400.0,3.99,4.02,3.89,3.89,94400.0
2009-03-05 10:00:00,3.9,3.92,3.85,3.88,110400.0,3.9,3.92,3.85,3.88,110400.0
2009-03-05 10:30:00,3.88,3.91,3.87,3.89,160400.0,3.88,3.91,3.87,3.89,160400.0
2009-03-05 11:00:00,3.89,3.94,3.89,3.89,275600.0,3.89,3.94,3.89,3.89,275600.0
2009-03-05 11:30:00,3.89,3.9,3.89,3.9,88400.0,3.89,3.9,3.89,3.9,88400.0
2009-03-05 12:00:00,3.89,3.9,3.87,3.87,82800.0,3.89,3.9,3.87,3.87,82800.0
2009-03-05 12:30:00,3.86,3.87,3.8,3.8,77600.0,3.86,3.87,3.8,3.8,77600.0
2009-03-05 13:00:00,3.8,3.84,3.78,3.8,71200.0,3.8,3.84,3.78,3.8,71200.0
2009-03-05 13:30:00,3.8,3.8,3.76,3.78,93600.0,3.8,3.8,3.76,3.78,93600.0
2009-03-05 14:00:00,3.78,3.78,3.75,3.75,99600.0,3.78,3.78,3.75,3.75,99600.0
2009-03-05 14:30:00,3.76,3.8,3.75,3.76,150800.0,3.76,3.8,3.75,3.76,150800.0
2009-03-05 15:00:00,3.76,3.82,3.75,3.78,237600.0,3.76,3.82,3.75,3.78,237600.0
2009-03-05 15:30:00,3.78,3.79,3.75,3.77,439200.0,3.78,3.79,3.75,3.77,439200.0
2009-03-06 09:30:00,3.78,3.9,3.77,3.86,91200.0,3.78,3.9,3.77,3.86,91200.0
2009-03-06 10:00:00,3.86,3.87,3.79,3.85,79200.0,3.86,3.87,3.79,3.85,79200.0
2009-03-06 10:30:00,3.85,3.85,3.78,3.79,90400.0,3.85,3.85,3.78,3.79,90400.0
2009-03-06 11:00:00,3.79,3.87,3.79,3.87,68800.0,3.79,3.87,3.79,3.87,68800.0
2009-03-06 11:30:00,3.87,3.92,3.87,3.9,96800.0,3.87,3.92,3.87,3.9,96800.0
2009-03-06 12:00:00,3.91,3.98,3.91,3.98,92000.0,3.91,3.98,3.91,3.98,92000.0
2009-03-06 12:30:00,3.98,3.99,3.93,3.94,95200.0,3.98,3.99,3.93,3.94,95200.0
2009-03-06 13:00:00,3.94,3.96,3.93,3.94,28000.0,3.94,3.96,3.93,3.94,28000.0
2009-03-06 13:30:00,3.94,3.94,3.87,3.91,77600.0,3.94,3.94,3.87,3.91,77600.0
2009-03-06 14:00:00,3.91,3.94,3.88,3.9,69600.0,3.91,3.94,3.88,3.9,69600.0
2009-03-06 14:30:00,3.9,3.91,3.84,3.84,97200.0,3.9,3.91,3.84,3.84,97200.0
2009-03-06 15:00:00,3.84,3.86,3.81,3.82,125200.0,3.84,3.86,3.81,3.82,125200.0
2009-03-06 15:30:00,3.83,3.91,3.82,3.88,410000.0,3.83,3.91,3.82,3.88,410000.0
2009-03-09 09:30:00,3.86,3.94,3.76,3.92,134400.0,3.86,3.94,3.76,3.92,134400.0
2009-03-09 10:00:00,3.9,3.97,3.89,3.96,73200.0,3.9,3.97,3.89,3.96,73200.0
2009-03-09 10:30:00,3.94,3.97,3.9,3.9,47600.0,3.94,3.97,3.9,3.9,47600.0
2009-03-09 11:00:00,3.9,3.93,3.86,3.89,36800.0,3.9,3.93,3.86,3.89,36800.0
2009-03-09 11:30:00,3.9,3.9,3.84,3.86,55200.0,3.9,3.9,3.84,3.86,55200.0
2009-03-09 12:00:00,3.86,3.89,3.86,3.88,18400.0,3.86,3.89,3.86,3.88,18400.0
2009-03-09 12:30:00,3.87,3.88,3.84,3.87,45200.0,3.87,3.88,3.84,3.87,45200.0
2009-03-09 13:00:00,3.86,3.87,3.84,3.87,143200.0,3.86,3.87,3.84,3.87,143200.0
2009-03-09 13:30:00,3.86,3.89,3.85,3.85,43200.0,3.86,3.89,3.85,3.85,43200.0
2009-03-09 14:00:00,3.85,3.87,3.84,3.85,73600.0,3.85,3.87,3.84,3.85,73600.0
2009-03-09 14:30:00,3.86,3.88,3.82,3.86,123600.0,3.86,3.88,3.82,3.86,123600.0
2009-03-09 15:00:00,3.86,3.87,3.81,3.84,138800.0,3.86,3.87,3.81,3.84,138800.0
2009-03-09 15:30:00,3.85,3.86,3.83,3.84,249200.0,3.85,3.86,3.83,3.84,249200.0
2009-03-10 09:30:00,3.91,4.02,3.88,3.99,70400.0,3.91,4.02,3.88,3.99,70400.0
2009-03-10 10:00:00,3.98,4.07,3.97,4.03,70000.0,3.98,4.07,3.97,4.03,70000.0
2009-03-10 10:30:00,4.04,4.04,3.94,3.95,70000.0,4.04,4.04,3.94,3.95,70000.0
2009-03-10 11:00:00,3.95,3.97,3.94,3.96,56000.0,3.95,3.97,3.94,3.96,56000.0
2009-03-10 11:30:00,3.96,4.0,3.95,4.0,34400.0,3.96,4.0,3.95,4.0,34400.0
2009-03-10 12:00:00,4.0,4.05,3.99,4.03,96400.0,4.0,4.05,3.99,4.03,96400.0
2009-03-10 12:30:00,4.03,4.03,3.99,4.0,57600.0,4.03,4.03,3.99,4.0,57600.0
2009-03-10 13:00:00,3.99,4.01,3.98,3.98,40800.0,3.99,4.01,3.98,3.98,40800.0
2009-03-10 13:30:00,3.98,4.02,3.97,3.98,34000.0,3.98,4.02,3.97,3.98,34000.0
2009-03-10 14:00:00,3.98,4.0,3.96,3.99,66400.0,3.98,4.0,3.96,3.99,66400.0
2009-03-10 14:30:00,3.99,4.02,3.97,4.0,110800.0,3.99,4.02,3.97,4.0,110800.0
2009-03-10 15:00:00,4.0,4.01,3.96,4.0,148800.0,4.0,4.01,3.96,4.0,148800.0
2009-03-10 15:30:00,4.0,4.02,3.98,3.99,228000.0,4.0,4.02,3.98,3.99,228000.0
2009-03-11 09:30:00,3.97,4.08,3.92,4.08,132400.0,3.97,4.08,3.92,4.08,132400.0
2009-03-11 10:00:00,4.08,4.09,3.98,4.0,186000.0,4.08,4.09,3.98,4.0,186000.0
2009-03-11 10:30:00,4.01,4.01,3.93,3.97,77200.0,4.01,4.01,3.93,3.97,77200.0
2009-03-11 11:00:00,3.97,3.97,3.91,3.93,49600.0,3.97,3.97,3.91,3.93,49600.0
2009-03-11 11:30:00,3.94,3.95,3.92,3.95,48800.0,3.94,3.95,3.92,3.95,48800.0
2009-03-11 12:00:00,3.95,3.96,3.91,3.92,38000.0,3.95,3.96,3.91,3.92,38000.0
2009-03-11 12:30:00,3.92,3.94,3.88,3.88,56000.0,3.92,3.94,3.88,3.88,56000.0
2009-03-11 13:00:00,3.88,3.9,3.85,3.85,50000.0,3.88,3.9,3.85,3.85,50000.0
2009-03-11 13:30:00,3.85,3.87,3.84,3.85,39600.0,3.85,3.87,3.84,3.85,39600.0
2009-03-11 14:00:00,3.85,3.86,3.83,3.85,136000.0,3.85,3.86,3.83,3.85,136000.0
2009-03-11 14:30:00,3.85,3.88,3.85,3.87,77200.0,3.85,3.88,3.85,3.87,77200.0
2009-03-11 15:00:00,3.87,3.9,3.87,3.89,73200.0,3.87,3.9,3.87,3.89,73200.0
2009-03-11 15:30:00,3.9,3.92,3.86,3.9,509200.0,3.9,3.92,3.86,3.9,509200.0
2009-03-12 09:30:00,3.88,3.91,3.82,3.91,43200.0,3.88,3.91,3.82,3.91,43200.0
2009-03-12 10:00:00,3.91,4.01,3.91,3.99,50800.0,3.91,4.01,3.91,3.99,50800.0
2009-03-12 10:30:00,4.0,4.07,4.0,4.04,80000.0,4.0,4.07,4.0,4.04,80000.0
2009-03-12 11:00:00,4.04,4.07,4.02,4.04,202400.0,4.04,4.07,4.02,4.04,202400.0
2009-03-12 11:30:00,4.04,4.1,4.03,4.07,150000.0,4.04,4.1,4.03,4.07,150000.0
2009-03-12 12:00:00,4.07,4.16,4.07,4.15,167600.0,4.07,4.16,4.07,4.15,167600.0
2009-03-12 12:30:00,4.15,4.18,4.12,4.18,57600.0,4.15,4.18,4.12,4.18,57600.0
2009-03-12 13:00:00,4.17,4.18,4.13,4.13,53600.0,4.17,4.18,4.13,4.13,53600.0
2009-03-12 13:30:00,4.14,4.2,4.13,4.15,108800.0,4.14,4.2,4.13,4.15,108800.0
2009-03-12 14:00:00,4.16,4.23,4.15,4.22,116800.0,4.16,4.23,4.15,4.22,116800.0
2009-03-12 14:30:00,4.22,4.25,4.19,4.2,86400.0,4.22,4.25,4.19,4.2,86400.0
2009-03-12 15:00:00,4.2,4.21,4.16,4.16,142400.0,4.2,4.21,4.16,4.16,142400.0
2009-03-12 15:30:00,4.16,4.19,4.12,4.14,185200.0,4.16,4.19,4.12,4.14,185200.0
2009-03-13 09:30:00,4.17,4.18,4.1,4.15,47200.0,4.17,4.18,4.1,4.15,47200.0
2009-03-13 10:00:00,4.15,4.2,4.15,4.15,38400.0,4.15,4.2,4.15,4.15,38400.0
2009-03-13 10:30:00,4.16,4.18,4.12,4.12,135600.0,4.16,4.18,4.12,4.12,135600.0
2009-03-13 11:00:00,4.13,4.17,4.11,4.16,64400.0,4.13,4.17,4.11,4.16,64400.0
2009-03-13 11:30:00,4.16,4.16,4.13,4.16,76400.0,4.16,4.16,4.13,4.16,76400.0
2009-03-13 12:00:00,4.16,4.17,4.14,4.16,40000.0,4.16,4.17,4.14,4.16,40000.0
2009-03-13 12:30:00,4.16,4.25,4.15,4.24,143600.0,4.16,4.25,4.15,4.24,143600.0
2009-03-13 13:00:00,4.24,4.3,4.24,4.3,88000.0,4.24,4.3,4.24,4.3,88000.0
2009-03-13 13:30:00,4.3,4.32,4.29,4.31,59600.0,4.3,4.32,4.29,4.31,59600.0
2009-03-13 14:00:00,4.32,4.33,4.27,4.28,70800.0,4.32,4.33,4.27,4.28,70800.0
2009-03-13 14:30:00,4.28,4.3,4.27,4.27,127600.0,4.28,4.3,4.27,4.27,127600.0
2009-03-13 15:00:00,4.27,4.29,4.27,4.28,108000.0,4.27,4.29,4.27,4.28,108000.0
2009-03-13 15:30:00,4.28,4.29,4.25,4.27,113200.0,4.28,4.29,4.25,4.27,113200.0
2009-03-16 09:30:00,4.31,4.35,4.25,4.25,32000.0,4.31,4.35,4.25,4.25,32000.0
2009-03-16 10:00:00,4.25,4.26,4.23,4.23,32400.0,4.25,4.26,4.23,4.23,32400.0
2009-03-16 10:30:00,4.23,4.26,4.2,4.2,32800.0,4.23,4.26,4.2,4.2,32800.0
2009-03-16 11:00:00,4.19,4.29,4.19,4.28,68400.0,4.19,4.29,4.19,4.28,68400.0
2009-03-16 11:30:00,4.27,4.31,4.27,4.31,37200.0,4.27,4.31,4.27,4.31,37200.0
2009-03-16 12:00:00,4.31,4.31,4.29,4.29,22000.0,4.31,4.31,4.29,4.29,22000.0
2009-03-16 12:30:00,4.3,4.35,4.3,4.35,38400.0,4.3,4.35,4.3,4.35,38400.0
2009-03-16 13:00:00,4.34,4.34,4.3,4.31,46800.0,4.34,4.34,4.3,4.31,46800.0
2009-03-16 13:30:00,4.31,4.34,4.3,4.31,25600.0,4.31,4.34,4.3,4.31,25600.0
2009-03-16 14:00:00,4.31,4.32,4.28,4.3,29200.0,4.31,4.32,4.28,4.3,29200.0
2009-03-16 14:30:00,4.3,4.3,4.26,4.26,37200.0,4.3,4.3,4.26,4.26,37200.0
2009-03-16 15:00:00,4.26,4.26,4.17,4.21,68800.0,4.26,4.26,4.17,4.21,68800.0
2009-03-16 15:30:00,4.2,4.21,4.15,4.16,111200.0,4.2,4.21,4.15,4.16,111200.0
2009-03-17 09:30:00,4.18,4.27,4.18,4.27,71200.0,4.18,4.27,4.18,4.27,71200.0
2009-03-17 10:00:00,4.27,4.29,4.22,4.22,64800.0,4.27,4.29,4.22,4.22,64800.0
2009-03-17 10:30:00,4.21,4.26,4.21,4.24,55200.0,4.21,4.26,4.21,4.24,55200.0
2009-03-17 11:00:00,4.23,4.25,4.21,4.23,47200.0,4.23,4.25,4.21,4.23,47200.0
2009-03-17 11:30:00,4.22,4.22,4.17,4.2,53600.0,4.22,4.22,4.17,4.2,53600.0
2009-03-17 12:00:00,4.2,4.25,4.18,4.25,35600.0,4.2,4.25,4.18,4.25,35600.0
2009-03-17 12:30:00,4.25,4.31,4.24,4.29,38400.0,4.25,4.31,4.24,4.29,38400.0
2009-03-17 13:00:00,4.29,4.34,4.29,4.31,46800.0,4.29,4.34,4.29,4.31,46800.0
2009-03-17 13:30:00,4.31,4.35,4.31,4.32,52800.0,4.31,4.35,4.31,4.32,52800.0
2009-03-17 14:00:00,4.32,4.36,4.31,4.32,72800.0,4.32,4.36,4.31,4.32,72800.0
2009-03-17 14:30:00,4.31,4.36,4.31,4.35,76000.0,4.31,4.36,4.31,4.35,76000.0
2009-03-17 15:00:00,4.35,4.38,4.33,4.34,108800.0,4.35,4.38,4.33,4.34,108800.0
2009-03-17 15:30:00,4.34,4.42,4.32,4.41,156000.0,4.34,4.42,4.32,4.41,156000.0
2009-03-18 09:30:00,4.38,4.38,4.3,4.31,204000.0,4.38,4.38,4.3,4.31,204000.0
2009-03-18 10:00:00,4.3,4.31,4.27,4.29,42800.0,4.3,4.31,4.27,4.29,42800.0
2009-03-18 10:30:00,4.3,4.31,4.27,4.3,34800.0,4.3,4.31,4.27,4.3,34800.0
2009-03-18 11:00:00,4.31,4.32,4.29,4.3,229600.0,4.31,4.32,4.29,4.3,229600.0
2009-03-18 11:30:00,4.3,4.33,4.3,4.33,105200.0,4.3,4.33,4.3,4.33,105200.0
2009-03-18 12:00:00,4.33,4.34,4.31,4.33,46800.0,4.33,4.34,4.31,4.33,46800.0
2009-03-18 12:30:00,4.33,4.35,4.31,4.33,34000.0,4.33,4.35,4.31,4.33,34000.0
2009-03-18 13:00:00,4.33,4.34,4.31,4.32,73200.0,4.33,4.34,4.31,4.32,73200.0
2009-03-18 13:30:00,4.33,4.35,4.32,4.32,158800.0,4.33,4.35,4.32,4.32,158800.0
2009-03-18 14:00:00,4.32,4.37,4.31,4.33,216400.0,4.32,4.37,4.31,4.33,216400.0
2009-03-18 14:30:00,4.34,4.36,4.31,4.35,542400.0,4.34,4.36,4.31,4.35,542400.0
2009-03-18 15:00:00,4.35,4.36,4.29,4.32,500400.0,4.35,4.36,4.29,4.32,500400.0
2009-03-18 15:30:00,4.32,4.33,4.3,4.32,409200.0,4.32,4.33,4.3,4.32,409200.0
2009-03-19 09:30:00,4.37,4.39,4.27,4.27,83200.0,4.37,4.39,4.27,4.27,83200.0
2009-03-19 10:00:00,4.28,4.29,4.23,4.23,148800.0,4.28,4.29,4.23,4.23,148800.0
2009-03-19 10:30:00,4.23,4.3,4.22,4.22,45600.0,4.23,4.3,4.22,4.22,45600.0
2009-03-19 11:00:00,4.23,4.25,4.17,4.17,71200.0,4.23,4.25,4.17,4.17,71200.0
2009-03-19 11:30:00,4.17,4.17,4.11,4.14,160800.0,4.17,4.17,4.11,4.14,160800.0
2009-03-19 12:00:00,4.15,4.16,4.13,4.14,57200.0,4.15,4.16,4.13,4.14,57200.0
2009-03-19 12:30:00,4.14,4.15,4.13,4.13,28400.0,4.14,4.15,4.13,4.13,28400.0
2009-03-19 13:00:00,4.12,4.12,4.09,4.09,68000.0,4.12,4.12,4.09,4.09,68000.0
2009-03-19 13:30:00,4.09,4.12,4.09,4.1,76000.0,4.09,4.12,4.09,4.1,76000.0
2009-03-19 14:00:00,4.1,4.12,4.06,4.07,76000.0,4.1,4.12,4.06,4.07,76000.0
2009-03-19 14:30:00,4.07,4.09,4.06,4.08,82800.0,4.07,4.09,4.06,4.08,82800.0
2009-03-19 15:00:00,4.07,4.13,4.07,4.09,105200.0,4.07,4.13,4.07,4.09,105200.0
2009-03-19 15:30:00,4.1,4.16,4.1,4.15,222400.0,4.1,4.16,4.1,4.15,222400.0
2009-03-20 09:30:00,4.17,4.18,4.08,4.09,519200.0,4.17,4.18,4.08,4.09,519200.0
2009-03-20 10:00:00,4.09,4.12,4.08,4.12,53200.0,4.09,4.12,4.08,4.12,53200.0
2009-03-20 10:30:00,4.12,4.12,4.06,4.07,54800.0,4.12,4.12,4.06,4.07,54800.0
2009-03-20 11:00:00,4.07,4.08,4.03,4.05,73600.0,4.07,4.08,4.03,4.05,73600.0
2009-03-20 11:30:00,4.05,4.08,4.04,4.07,75600.0,4.05,4.08,4.04,4.07,75600.0
2009-03-20 12:00:00,4.08,4.09,4.07,4.07,51600.0,4.08,4.09,4.07,4.07,51600.0
2009-03-20 12:30:00,4.08,4.08,4.02,4.02,47600.0,4.08,4.08,4.02,4.02,47600.0
2009-03-20 13:00:00,4.02,4.02,3.98,3.98,69200.0,4.02,4.02,3.98,3.98,69200.0
2009-03-20 13:30:00,3.99,4.01,3.98,3.99,48800.0,3.99,4.01,3.98,3.99,48800.0
2009-03-20 14:00:00,4.0,4.05,3.99,4.05,36000.0,4.0,4.05,3.99,4.05,36000.0
2009-03-20 14:30:00,4.06,4.1,4.06,4.1,56000.0,4.06,4.1,4.06,4.1,56000.0
2009-03-20 15:00:00,4.1,4.1,4.08,4.1,80800.0,4.1,4.1,4.08,4.1,80800.0
2009-03-20 15:30:00,4.11,4.11,3.98,3.98,454800.0,4.11,4.11,3.98,3.98,454800.0
2009-03-23 09:30:00,4.07,4.11,4.0,4.02,61200.0,4.07,4.11,4.0,4.02,61200.0
2009-03-23 10:00:00,4.03,4.04,4.02,4.03,92800.0,4.03,4.04,4.02,4.03,92800.0
2009-03-23 10:30:00,4.02,4.04,4.0,4.03,98400.0,4.02,4.04,4.0,4.03,98400.0
2009-03-23 11:00:00,4.03,4.04,4.02,4.04,42400.0,4.03,4.04,4.02,4.04,42400.0
2009-03-23 11:30:00,4.03,4.04,4.03,4.04,96000.0,4.03,4.04,4.03,4.04,96000.0
2009-03-23 12:00:00,4.04,4.04,4.03,4.04,86400.0,4.04,4.04,4.03,4.04,86400.0
2009-03-23 12:30:00,4.04,4.07,4.04,4.04,58000.0,4.04,4.07,4.04,4.04,58000.0
2009-03-23 13:00:00,4.04,4.07,4.01,4.01,35600.0,4.04,4.07,4.01,4.01,35600.0
2009-03-23 13:30:00,4.01,4.04,4.0,4.03,24800.0,4.01,4.04,4.0,4.03,24800.0
2009-03-23 14:00:00,4.03,4.04,4.01,4.04,25200.0,4.03,4.04,4.01,4.04,25200.0
2009-03-23 14:30:00,4.03,4.09,4.03,4.08,74800.0,4.03,4.09,4.03,4.08,74800.0
2009-03-23 15:00:00,4.07,4.09,4.05,4.07,127600.0,4.07,4.09,4.05,4.07,127600.0
2009-03-23 15:30:00,4.06,4.14,4.05,4.12,335200.0,4.06,4.14,4.05,4.12,335200.0
2009-03-24 09:30:00,4.07,4.11,4.01,4.06,133600.0,4.07,4.11,4.01,4.06,133600.0
2009-03-24 10:00:00,4.07,4.12,4.04,4.05,71200.0,4.07,4.12,4.04,4.05,71200.0
2009-03-24 10:30:00,4.04,4.04,3.97,3.99,109600.0,4.04,4.04,3.97,3.99,109600.0
2009-03-24 11:00:00,3.99,4.03,3.98,4.01,68800.0,3.99,4.03,3.98,4.01,68800.0
2009-03-24 11:30:00,4.01,4.02,3.98,3.98,66000.0,4.01,4.02,3.98,3.98,66000.0
2009-03-24 12:00:00,3.97,4.0,3.96,3.98,76000.0,3.97,4.0,3.96,3.98,76000.0
2009-03-24 12:30:00,3.98,4.03,3.97,4.03,86400.0,3.98,4.03,3.97,4.03,86400.0
2009-03-24 13:00:00,4.03,4.03,4.0,4.0,56000.0,4.03,4.03,4.0,4.0,56000.0
2009-03-24 13:30:00,4.0,4.01,3.96,3.97,75200.0,4.0,4.01,3.96,3.97,75200.0
2009-03-24 14:00:00,3.97,4.0,3.97,3.97,127600.0,3.97,4.0,3.97,3.97,127600.0
2009-03-24 14:30:00,3.98,3.98,3.96,3.98,108800.0,3.98,3.98,3.96,3.98,108800.0
2009-03-24 15:00:00,3.99,4.01,3.98,3.99,144400.0,3.99,4.01,3.98,3.99,144400.0
2009-03-24 15:30:00,3.99,4.0,3.89,3.89,322400.0,3.99,4.0,3.89,3.89,322400.0
2009-03-25 09:30:00,3.98,4.05,3.95,4.03,156400.0,3.98,4.05,3.95,4.03,156400.0
2009-03-25 10:00:00,4.04,4.12,4.04,4.1,282000.0,4.04,4.12,4.04,4.1,282000.0
2009-03-25 10:30:00,4.1,4.11,4.09,4.1,272800.0,4.1,4.11,4.09,4.1,272800.0
2009-03-25 11:00:00,4.1,4.13,4.09,4.1,256000.0,4.1,4.13,4.09,4.1,256000.0
2009-03-25 11:30:00,4.1,4.13,4.1,4.1,193600.0,4.1,4.13,4.1,4.1,193600.0
2009-03-25 12:00:00,4.1,4.12,4.07,4.09,87600.0,4.1,4.12,4.07,4.09,87600.0
2009-03-25 12:30:00,4.09,4.13,4.09,4.11,110400.0,4.09,4.13,4.09,4.11,110400.0
2009-03-25 13:00:00,4.12,4.13,4.05,4.05,220000.0,4.12,4.13,4.05,4.05,220000.0
2009-03-25 13:30:00,4.06,4.09,4.05,4.07,141200.0,4.06,4.09,4.05,4.07,141200.0
2009-03-25 14:00:00,4.07,4.07,3.98,4.02,448400.0,4.07,4.07,3.98,4.02,448400.0
2009-03-25 14:30:00,4.02,4.04,3.98,4.02,262400.0,4.02,4.04,3.98,4.02,262400.0
2009-03-25 15:00:00,4.02,4.07,4.01,4.06,256800.0,4.02,4.07,4.01,4.06,256800.0
2009-03-25 15:30:00,4.06,4.08,4.0,4.04,818800.0,4.06,4.08,4.0,4.04,818800.0
2009-03-26 09:30:00,4.09,4.09,4.01,4.05,106800.0,4.09,4.09,4.01,4.05,106800.0
2009-03-26 10:00:00,4.06,4.07,4.02,4.06,84000.0,4.06,4.07,4.02,4.06,84000.0
2009-03-26 10:30:00,4.05,4.12,4.05,4.08,84400.0,4.05,4.12,4.05,4.08,84400.0
2009-03-26 11:00:00,4.08,4.13,4.08,4.1,86400.0,4.08,4.13,4.08,4.1,86400.0
2009-03-26 11:30:00,4.11,4.14,4.08,4.09,55200.0,4.11,4.14,4.08,4.09,55200.0
2009-03-26 12:00:00,4.09,4.13,4.09,4.11,91200.0,4.09,4.13,4.09,4.11,91200.0
2009-03-26 12:30:00,4.12,4.12,4.08,4.1,38000.0,4.12,4.12,4.08,4.1,38000.0
2009-03-26 13:00:00,4.09,4.17,4.09,4.15,118800.0,4.09,4.17,4.09,4.15,118800.0
2009-03-26 13:30:00,4.15,4.15,4.1,4.1,90400.0,4.15,4.15,4.1,4.1,90400.0
2009-03-26 14:00:00,4.11,4.13,4.07,4.08,184800.0,4.11,4.13,4.07,4.08,184800.0
2009-03-26 14:30:00,4.08,4.1,4.04,4.04,101600.0,4.08,4.1,4.04,4.04,101600.0
2009-03-26 15:00:00,4.04,4.1,4.04,4.1,95600.0,4.04,4.1,4.04,4.1,95600.0
2009-03-26 15:30:00,4.1,4.13,4.08,4.12,337600.0,4.1,4.13,4.08,4.12,337600.0
2009-03-27 09:30:00,4.11,4.17,4.1,4.14,177600.0,4.11,4.17,4.1,4.14,177600.0
2009-03-27 10:00:00,4.14,4.23,4.14,4.17,248800.0,4.14,4.23,4.14,4.17,248800.0
2009-03-27 10:30:00,4.17,4.26,4.15,4.24,185200.0,4.17,4.26,4.15,4.24,185200.0
2009-03-27 11:00:00,4.25,4.27,4.23,4.26,84800.0,4.25,4.27,4.23,4.26,84800.0
2009-03-27 11:30:00,4.26,4.27,4.25,4.26,74800.0,4.26,4.27,4.25,4.26,74800.0
2009-03-27 12:00:00,4.26,4.28,4.23,4.26,156800.0,4.26,4.28,4.23,4.26,156800.0
2009-03-27 12:30:00,4.26,4.3,4.26,4.27,91200.0,4.26,4.3,4.26,4.27,91200.0
2009-03-27 13:00:00,4.27,4.29,4.25,4.28,79600.0,4.27,4.29,4.25,4.28,79600.0
2009-03-27 13:30:00,4.29,4.32,4.25,4.28,120400.0,4.29,4.32,4.25,4.28,120400.0
2009-03-27 14:00:00,4.28,4.33,4.27,4.31,137600.0,4.28,4.33,4.27,4.31,137600.0
2009-03-27 14:30:00,4.31,4.32,4.27,4.32,163200.0,4.31,4.32,4.27,4.32,163200.0
2009-03-27 15:00:00,4.32,4.34,4.29,4.31,228800.0,4.32,4.34,4.29,4.31,228800.0
2009-03-27 15:30:00,4.3,4.33,4.27,4.29,304800.0,4.3,4.33,4.27,4.29,304800.0
2009-03-30 09:30:00,4.21,4.23,4.11,4.13,95200.0,4.21,4.23,4.11,4.13,95200.0
2009-03-30 10:00:00,4.13,4.21,4.1,4.21,140800.0,4.13,4.21,4.1,4.21,140800.0
2009-03-30 10:30:00,4.2,4.2,4.15,4.17,56400.0,4.2,4.2,4.15,4.17,56400.0
2009-03-30 11:00:00,4.17,4.19,4.15,4.18,54400.0,4.17,4.19,4.15,4.18,54400.0
2009-03-30 11:30:00,4.17,4.25,4.16,4.25,52800.0,4.17,4.25,4.16,4.25,52800.0
2009-03-30 12:00:00,4.26,4.32,4.26,4.32,86400.0,4.26,4.32,4.26,4.32,86400.0
2009-03-30 12:30:00,4.32,4.33,4.31,4.32,71600.0,4.32,4.33,4.31,4.32,71600.0
2009-03-30 13:00:00,4.32,4.34,4.3,4.33,71200.0,4.32,4.34,4.3,4.33,71200.0
2009-03-30 13:30:00,4.33,4.34,4.29,4.32,133200.0,4.33,4.34,4.29,4.32,133200.0
2009-03-30 14:00:00,4.31,4.37,4.3,4.33,206800.0,4.31,4.37,4.3,4.33,206800.0
2009-03-30 14:30:00,4.33,4.34,4.3,4.3,104000.0,4.33,4.34,4.3,4.3,104000.0
2009-03-30 15:00:00,4.3,4.35,4.29,4.32,122800.0,4.3,4.35,4.29,4.32,122800.0
2009-03-30 15:30:00,4.31,4.35,4.31,4.34,259600.0,4.31,4.35,4.31,4.34,259600.0
2009-03-31 09:30:00,4.4,4.56,4.39,4.55,137200.0,4.4,4.56,4.39,4.55,137200.0
2009-03-31 10:00:00,4.54,4.55,4.48,4.51,122800.0,4.54,4.55,4.48,4.51,122800.0
2009-03-31 10:30:00,4.53,4.55,4.46,4.46,64000.0,4.53,4.55,4.46,4.46,64000.0
2009-03-31 11:00:00,4.48,4.58,4.48,4.58,84800.0,4.48,4.58,4.48,4.58,84800.0
2009-03-31 11:30:00,4.58,4.62,4.56,4.59,80800.0,4.58,4.62,4.56,4.59,80800.0
2009-03-31 12:00:00,4.59,4.6,4.58,4.59,42800.0,4.59,4.6,4.58,4.59,42800.0
2009-03-31 12:30:00,4.59,4.63,4.59,4.6,42000.0,4.59,4.63,4.59,4.6,42000.0
2009-03-31 13:00:00,4.6,4.64,4.59,4.61,71200.0,4.6,4.64,4.59,4.61,71200.0
2009-03-31 13:30:00,4.61,4.68,4.61,4.67,89200.0,4.61,4.68,4.61,4.67,89200.0
2009-03-31 14:00:00,4.67,4.7,4.66,4.68,87600.0,4.67,4.7,4.66,4.68,87600.0
2009-03-31 14:30:00,4.68,4.72,4.68,4.69,114800.0,4.68,4.72,4.68,4.69,114800.0
2009-03-31 15:00:00,4.68,4.68,4.64,4.64,142400.0,4.68,4.68,4.64,4.64,142400.0
2009-03-31 15:30:00,4.64,4.64,4.51,4.51,433600.0,4.64,4.64,4.51,4.51,433600.0
2009-04-01 09:30:00,4.46,4.5,4.33,4.33,70400.0,4.46,4.5,4.33,4.33,70400.0
2009-04-01 10:00:00,4.32,4.49,4.32,4.45,70400.0,4.32,4.49,4.32,4.45,70400.0
2009-04-01 10:30:00,4.45,4.48,4.43,4.47,33600.0,4.45,4.48,4.43,4.47,33600.0
2009-04-01 11:00:00,4.47,4.47,4.43,4.45,40000.0,4.47,4.47,4.43,4.45,40000.0
2009-04-01 11:30:00,4.45,4.46,4.42,4.44,44400.0,4.45,4.46,4.42,4.44,44400.0
2009-04-01 12:00:00,4.45,4.48,4.45,4.45,66800.0,4.45,4.48,4.45,4.45,66800.0
2009-04-01 12:30:00,4.45,4.46,4.42,4.42,27200.0,4.45,4.46,4.42,4.42,27200.0
2009-04-01 13:00:00,4.43,4.45,4.43,4.44,46000.0,4.43,4.45,4.43,4.44,46000.0
2009-04-01 13:30:00,4.44,4.47,4.42,4.45,52000.0,4.44,4.47,4.42,4.45,52000.0
2009-04-01 14:00:00,4.45,4.47,4.44,4.44,49200.0,4.45,4.47,4.44,4.44,49200.0
2009-04-01 14:30:00,4.44,4.45,4.39,4.4,70400.0,4.44,4.45,4.39,4.4,70400.0
2009-04-01 15:00:00,4.39,4.4,4.35,4.37,136000.0,4.39,4.4,4.35,4.37,136000.0
2009-04-01 15:30:00,4.37,4.44,4.36,4.41,144000.0,4.37,4.44,4.36,4.41,144000.0
2009-04-02 09:30:00,4.52,4.61,4.51,4.55,138800.0,4.52,4.61,4.51,4.55,138800.0
2009-04-02 10:00:00,4.56,4.64,4.56,4.63,104400.0,4.56,4.64,4.56,4.63,104400.0
2009-04-02 10:30:00,4.63,4.69,4.63,4.68,218000.0,4.63,4.69,4.63,4.68,218000.0
2009-04-02 11:00:00,4.67,4.74,4.67,4.73,94800.0,4.67,4.74,4.67,4.73,94800.0
2009-04-02 11:30:00,4.73,4.73,4.68,4.7,102000.0,4.73,4.73,4.68,4.7,102000.0
2009-04-02 12:00:00,4.71,4.76,4.69,4.75,74800.0,4.71,4.76,4.69,4.75,74800.0
2009-04-02 12:30:00,4.75,4.77,4.73,4.74,100000.0,4.75,4.77,4.73,4.74,100000.0
2009-04-02 13:00:00,4.74,4.75,4.7,4.71,59200.0,4.74,4.75,4.7,4.71,59200.0
2009-04-02 13:30:00,4.71,4.73,4.68,4.7,66800.0,4.71,4.73,4.68,4.7,66800.0
2009-04-02 14:00:00,4.7,4.75,4.7,4.75,58000.0,4.7,4.75,4.7,4.75,58000.0
2009-04-02 14:30:00,4.75,4.79,4.74,4.77,146400.0,4.75,4.79,4.74,4.77,146400.0
2009-04-02 15:00:00,4.77,4.81,4.75,4.79,262800.0,4.77,4.81,4.75,4.79,262800.0
2009-04-02 15:30:00,4.8,4.81,4.76,4.8,429600.0,4.8,4.81,4.76,4.8,429600.0
2009-04-03 09:30:00,4.78,4.84,4.73,4.77,229200.0,4.78,4.84,4.73,4.77,229200.0
2009-04-03 10:00:00,4.79,4.84,4.73,4.83,98000.0,4.79,4.84,4.73,4.83,98000.0
2009-04-03 10:30:00,4.83,4.84,4.77,4.81,151600.0,4.83,4.84,4.77,4.81,151600.0
2009-04-03 11:00:00,4.81,4.83,4.8,4.81,103600.0,4.81,4.83,4.8,4.81,103600.0
2009-04-03 11:30:00,4.81,4.85,4.81,4.84,110000.0,4.81,4.85,4.81,4.84,110000.0
2009-04-03 12:00:00,4.84,4.85,4.8,4.81,65200.0,4.84,4.85,4.8,4.81,65200.0
2009-04-03 12:30:00,4.81,4.83,4.77,4.77,81200.0,4.81,4.83,4.77,4.77,81200.0
2009-04-03 13:00:00,4.77,4.84,4.77,4.84,142800.0,4.77,4.84,4.77,4.84,142800.0
2009-04-03 13:30:00,4.83,4.88,4.81,4.87,85200.0,4.83,4.88,4.81,4.87,85200.0
2009-04-03 14:00:00,4.88,4.91,4.85,4.9,157200.0,4.88,4.91,4.85,4.9,157200.0
2009-04-03 14:30:00,4.9,4.93,4.89,4.93,110800.0,4.9,4.93,4.89,4.93,110800.0
2009-04-03 15:00:00,4.92,4.93,4.86,4.87,162400.0,4.92,4.93,4.86,4.87,162400.0
2009-04-03 15:30:00,4.88,4.97,4.86,4.96,312400.0,4.88,4.97,4.86,4.96,312400.0
2009-04-06 09:30:00,4.91,4.99,4.88,4.99,73600.0,4.91,4.99,4.88,4.99,73600.0
2009-04-06 10:00:00,4.99,5.03,4.95,4.95,71600.0,4.99,5.03,4.95,4.95,71600.0
2009-04-06 10:30:00,4.93,4.97,4.92,4.92,53200.0,4.93,4.97,4.92,4.92,53200.0
2009-04-06 11:00:00,4.92,4.92,4.89,4.9,76400.0,4.92,4.92,4.89,4.9,76400.0
2009-04-06 11:30:00,4.9,4.91,4.85,4.85,180000.0,4.9,4.91,4.85,4.85,180000.0
2009-04-06 12:00:00,4.85,4.86,4.82,4.83,220400.0,4.85,4.86,4.82,4.83,220400.0
2009-04-06 12:30:00,4.83,4.84,4.77,4.79,408800.0,4.83,4.84,4.77,4.79,408800.0
2009-04-06 13:00:00,4.79,4.82,4.73,4.74,142000.0,4.79,4.82,4.73,4.74,142000.0
2009-04-06 13:30:00,4.74,4.75,4.71,4.72,118400.0,4.74,4.75,4.71,4.72,118400.0
2009-04-06 14:00:00,4.72,4.73,4.68,4.7,177200.0,4.72,4.73,4.68,4.7,177200.0
2009-04-06 14:30:00,4.7,4.74,4.66,4.73,163600.0,4.7,4.74,4.66,4.73,163600.0
2009-04-06 15:00:00,4.74,4.8,4.73,4.79,216400.0,4.74,4.8,4.73,4.79,216400.0
2009-04-06 15:30:00,4.78,4.83,4.76,4.82,237200.0,4.78,4.83,4.76,4.82,237200.0
2009-04-07 09:30:00,4.75,4.76,4.63,4.66,507600.0,4.75,4.76,4.63,4.66,507600.0
2009-04-07 10:00:00,4.66,4.74,4.66,4.68,515200.0,4.66,4.74,4.66,4.68,515200.0
2009-04-07 10:30:00,4.7,4.71,4.65,4.65,79600.0,4.7,4.71,4.65,4.65,79600.0
2009-04-07 11:00:00,4.65,4.68,4.63,4.66,68800.0,4.65,4.68,4.63,4.66,68800.0
2009-04-07 11:30:00,4.66,4.69,4.62,4.62,202800.0,4.66,4.69,4.62,4.62,202800.0
2009-04-07 12:00:00,4.62,4.63,4.6,4.62,71600.0,4.62,4.63,4.6,4.62,71600.0
2009-04-07 12:30:00,4.62,4.69,4.62,4.68,129200.0,4.62,4.69,4.62,4.68,129200.0
2009-04-07 13:00:00,4.69,4.69,4.59,4.62,81200.0,4.69,4.69,4.59,4.62,81200.0
2009-04-07 13:30:00,4.62,4.64,4.58,4.63,66000.0,4.62,4.64,4.58,4.63,66000.0
2009-04-07 14:00:00,4.63,4.64,4.6,4.64,77600.0,4.63,4.64,4.6,4.64,77600.0
2009-04-07 14:30:00,4.63,4.64,4.61,4.64,87200.0,4.63,4.64,4.61,4.64,87200.0
2009-04-07 15:00:00,4.64,4.67,4.62,4.63,148400.0,4.64,4.67,4.62,4.63,148400.0
2009-04-07 15:30:00,4.63,4.65,4.58,4.59,357200.0,4.63,4.65,4.58,4.59,357200.0
2009-04-08 09:30:00,4.63,4.75,4.59,4.72,163600.0,4.63,4.75,4.59,4.72,163600.0
2009-04-08 10:00:00,4.71,4.72,4.61,4.62,102000.0,4.71,4.72,4.61,4.62,102000.0
2009-04-08 10:30:00,4.61,4.65,4.6,4.65,57600.0,4.61,4.65,4.6,4.65,57600.0
2009-04-08 11:00:00,4.65,4.69,4.65,4.65,38800.0,4.65,4.69,4.65,4.65,38800.0
2009-04-08 11:30:00,4.65,4.67,4.62,4.65,43600.0,4.65,4.67,4.62,4.65,43600.0
2009-04-08 12:00:00,4.65,4.67,4.63,4.66,37200.0,4.65,4.67,4.63,4.66,37200.0
2009-04-08 12:30:00,4.66,4.68,4.63,4.67,36800.0,4.66,4.68,4.63,4.67,36800.0
2009-04-08 13:00:00,4.67,4.68,4.65,4.66,36400.0,4.67,4.68,4.65,4.66,36400.0
2009-04-08 13:30:00,4.67,4.67,4.63,4.63,36000.0,4.67,4.67,4.63,4.63,36000.0
2009-04-08 14:00:00,4.63,4.63,4.59,4.61,47600.0,4.63,4.63,4.59,4.61,47600.0
2009-04-08 14:30:00,4.61,4.62,4.57,4.58,38000.0,4.61,4.62,4.57,4.58,38000.0
2009-04-08 15:00:00,4.59,4.65,4.58,4.65,94000.0,4.59,4.65,4.58,4.65,94000.0
2009-04-08 15:30:00,4.64,4.7,4.64,4.7,250400.0,4.64,4.7,4.64,4.7,250400.0
2009-04-09 09:30:00,4.8,4.86,4.72,4.85,190800.0,4.8,4.86,4.72,4.85,190800.0
2009-04-09 10:00:00,4.85,4.94,4.85,4.93,130800.0,4.85,4.94,4.85,4.93,130800.0
2009-04-09 10:30:00,4.93,4.96,4.92,4.96,154400.0,4.93,4.96,4.92,4.96,154400.0
2009-04-09 11:00:00,4.95,4.99,4.92,4.93,137600.0,4.95,4.99,4.92,4.93,137600.0
2009-04-09 11:30:00,4.93,4.93,4.88,4.9,101600.0,4.93,4.93,4.88,4.9,101600.0
2009-04-09 12:00:00,4.9,4.95,4.9,4.95,203600.0,4.9,4.95,4.9,4.95,203600.0
2009-04-09 12:30:00,4.95,5.0,4.94,4.98,226400.0,4.95,5.0,4.94,4.98,226400.0
2009-04-09 13:00:00,4.98,4.99,4.97,4.99,92400.0,4.98,4.99,4.97,4.99,92400.0
2009-04-09 13:30:00,4.99,5.0,4.97,4.99,93600.0,4.99,5.0,4.97,4.99,93600.0
2009-04-09 14:00:00,4.99,5.02,4.99,5.01,103600.0,4.99,5.02,4.99,5.01,103600.0
2009-04-09 14:30:00,5.01,5.06,5.01,5.06,128800.0,5.01,5.06,5.01,5.06,128800.0
2009-04-09 15:00:00,5.05,5.07,5.05,5.07,138400.0,5.05,5.07,5.05,5.07,138400.0
2009-04-09 15:30:00,5.07,5.09,5.04,5.06,294000.0,5.07,5.09,5.04,5.06,294000.0
2009-04-13 09:30:00,5.06,5.24,5.06,5.19,226000.0,5.06,5.24,5.06,5.19,226000.0
2009-04-13 10:00:00,5.2,5.25,5.18,5.21,91600.0,5.2,5.25,5.18,5.21,91600.0
2009-04-13 10:30:00,5.21,5.21,5.11,5.11,121200.0,5.21,5.21,5.11,5.11,121200.0
2009-04-13 11:00:00,5.11,5.12,5.07,5.11,64000.0,5.11,5.12,5.07,5.11,64000.0
2009-04-13 11:30:00,5.1,5.1,5.07,5.1,20400.0,5.1,5.1,5.07,5.1,20400.0
2009-04-13 12:00:00,5.1,5.12,5.06,5.06,146000.0,5.1,5.12,5.06,5.06,146000.0
2009-04-13 12:30:00,5.07,5.08,5.03,5.05,88800.0,5.07,5.08,5.03,5.05,88800.0
2009-04-13 13:00:00,5.06,5.07,5.02,5.06,68400.0,5.06,5.07,5.02,5.06,68400.0
2009-04-13 13:30:00,5.06,5.07,5.03,5.05,73600.0,5.06,5.07,5.03,5.05,73600.0
2009-04-13 14:00:00,5.05,5.07,5.02,5.04,161600.0,5.05,5.07,5.02,5.04,161600.0
2009-04-13 14:30:00,5.04,5.07,5.02,5.02,84000.0,5.04,5.07,5.02,5.02,84000.0
2009-04-13 15:00:00,5.02,5.05,5.0,5.01,203600.0,5.02,5.05,5.0,5.01,203600.0
2009-04-13 15:30:00,5.02,5.11,5.01,5.1,181600.0,5.02,5.11,5.01,5.1,181600.0
2009-04-14 09:30:00,5.03,5.04,4.89,4.95,102800.0,5.03,5.04,4.89,4.95,102800.0
2009-04-14 10:00:00,4.94,4.95,4.89,4.92,131600.0,4.94,4.95,4.89,4.92,131600.0
2009-04-14 10:30:00,4.92,4.96,4.92,4.95,96800.0,4.92,4.96,4.92,4.95,96800.0
2009-04-14 11:00:00,4.95,4.95,4.87,4.88,94400.0,4.95,4.95,4.87,4.88,94400.0
2009-04-14 11:30:00,4.87,4.91,4.87,4.9,112400.0,4.87,4.91,4.87,4.9,112400.0
2009-04-14 12:00:00,4.91,4.97,4.9,4.96,90800.0,4.91,4.97,4.9,4.96,90800.0
2009-04-14 12:30:00,4.96,5.0,4.91,4.95,139600.0,4.96,5.0,4.91,4.95,139600.0
2009-04-14 13:00:00,4.95,4.97,4.93,4.96,113600.0,4.95,4.97,4.93,4.96,113600.0
2009-04-14 13:30:00,4.98,4.99,4.96,4.98,47200.0,4.98,4.99,4.96,4.98,47200.0
2009-04-14 14:00:00,4.97,5.03,4.97,5.02,91600.0,4.97,5.03,4.97,5.02,91600.0
2009-04-14 14:30:00,5.02,5.03,5.0,5.02,57200.0,5.02,5.03,5.0,5.02,57200.0
2009-04-14 15:00:00,5.03,5.04,4.99,5.01,65200.0,5.03,5.04,4.99,5.01,65200.0
2009-04-14 15:30:00,5.02,5.02,4.96,4.98,156400.0,5.02,5.02,4.96,4.98,156400.0
2009-04-15 09:30:00,4.98,5.07,4.93,5.05,190400.0,4.98,5.07,4.93,5.05,190400.0
2009-04-15 10:00:00,5.05,5.08,5.01,5.03,130400.0,5.05,5.08,5.01,5.03,130400.0
2009-04-15 10:30:00,5.04,5.06,5.01,5.02,84000.0,5.04,5.06,5.01,5.02,84000.0
2009-04-15 11:00:00,5.02,5.04,5.01,5.03,37200.0,5.02,5.04,5.01,5.03,37200.0
2009-04-15 11:30:00,5.02,5.05,5.01,5.04,33200.0,5.02,5.05,5.01,5.04,33200.0
2009-04-15 12:00:00,5.04,5.06,5.02,5.03,46000.0,5.04,5.06,5.02,5.03,46000.0
2009-04-15 12:30:00,5.02,5.03,4.99,4.99,66400.0,5.02,5.03,4.99,4.99,66400.0
2009-04-15 13:00:00,5.01,5.02,4.97,4.99,108000.0,5.01,5.02,4.97,4.99,108000.0
2009-04-15 13:30:00,4.99,4.99,4.96,4.99,64000.0,4.99,4.99,4.96,4.99,64000.0
2009-04-15 14:00:00,4.98,5.0,4.94,4.95,151200.0,4.98,5.0,4.94,4.95,151200.0
2009-04-15 14:30:00,4.94,4.96,4.92,4.93,58400.0,4.94,4.96,4.92,4.93,58400.0
2009-04-15 15:00:00,4.93,5.02,4.93,5.01,98800.0,4.93,5.02,4.93,5.01,98800.0
2009-04-15 15:30:00,5.01,5.09,5.01,5.07,141200.0,5.01,5.09,5.01,5.07,141200.0
2009-04-16 09:30:00,5.09,5.09,4.89,4.92,126800.0,5.09,5.09,4.89,4.92,126800.0
2009-04-16 10:00:00,4.92,4.92,4.84,4.84,129600.0,4.92,4.92,4.84,4.84,129600.0
2009-04-16 10:30:00,4.84,4.85,4.82,4.84,159600.0,4.84,4.85,4.82,4.84,159600.0
2009-04-16 11:00:00,4.84,4.88,4.83,4.85,116800.0,4.84,4.88,4.83,4.85,116800.0
2009-04-16 11:30:00,4.85,4.85,4.8,4.81,51600.0,4.85,4.85,4.8,4.81,51600.0
2009-04-16 12:00:00,4.8,4.8,4.78,4.79,47600.0,4.8,4.8,4.78,4.79,47600.0
2009-04-16 12:30:00,4.79,4.8,4.78,4.79,43600.0,4.79,4.8,4.78,4.79,43600.0
2009-04-16 13:00:00,4.79,4.79,4.76,4.79,38000.0,4.79,4.79,4.76,4.79,38000.0
2009-04-16 13:30:00,4.78,4.79,4.77,4.78,62400.0,4.78,4.79,4.77,4.78,62400.0
2009-04-16 14:00:00,4.79,4.88,4.78,4.85,143600.0,4.79,4.88,4.78,4.85,143600.0
2009-04-16 14:30:00,4.86,4.91,4.86,4.89,65600.0,4.86,4.91,4.86,4.89,65600.0
2009-04-16 15:00:00,4.88,4.95,4.88,4.92,125200.0,4.88,4.95,4.88,4.92,125200.0
2009-04-16 15:30:00,4.91,4.97,4.9,4.92,248400.0,4.91,4.97,4.9,4.92,248400.0
2009-04-17 09:30:00,4.92,4.97,4.89,4.92,186400.0,4.92,4.97,4.89,4.92,186400.0
2009-04-17 10:00:00,4.91,4.94,4.89,4.92,191200.0,4.91,4.94,4.89,4.92,191200.0
2009-04-17 10:30:00,4.92,4.93,4.91,4.92,26000.0,4.92,4.93,4.91,4.92,26000.0
2009-04-17 11:00:00,4.91,4.91,4.85,4.87,36000.0,4.91,4.91,4.85,4.87,36000.0
2009-04-17 11:30:00,4.88,4.9,4.87,4.89,34000.0,4.88,4.9,4.87,4.89,34000.0
2009-04-17 12:00:00,4.9,4.91,4.89,4.91,20400.0,4.9,4.91,4.89,4.91,20400.0
2009-04-17 12:30:00,4.91,4.91,4.89,4.91,46000.0,4.91,4.91,4.89,4.91,46000.0
2009-04-17 13:00:00,4.9,4.92,4.9,4.91,115600.0,4.9,4.92,4.9,4.91,115600.0
2009-04-17 13:30:00,4.9,4.91,4.9,4.91,44400.0,4.9,4.91,4.9,4.91,44400.0
2009-04-17 14:00:00,4.91,4.93,4.91,4.92,63600.0,4.91,4.93,4.91,4.92,63600.0
2009-04-17 14:30:00,4.93,4.93,4.89,4.89,60000.0,4.93,4.93,4.89,4.89,60000.0
2009-04-17 15:00:00,4.89,4.94,4.89,4.93,143200.0,4.89,4.94,4.89,4.93,143200.0
2009-04-17 15:30:00,4.92,4.94,4.9,4.91,198800.0,4.92,4.94,4.9,4.91,198800.0
2009-04-20 09:30:00,4.79,4.93,4.79,4.9,140400.0,4.79,4.93,4.79,4.9,140400.0
2009-04-20 10:00:00,4.9,4.92,4.86,4.87,56800.0,4.9,4.92,4.86,4.87,56800.0
2009-04-20 10:30:00,4.87,4.89,4.83,4.85,140400.0,4.87,4.89,4.83,4.85,140400.0
2009-04-20 11:00:00,4.85,4.85,4.81,4.82,33200.0,4.85,4.85,4.81,4.82,33200.0
2009-04-20 11:30:00,4.82,4.82,4.81,4.81,36800.0,4.82,4.82,4.81,4.81,36800.0
2009-04-20 12:00:00,4.8,4.81,4.79,4.79,48400.0,4.8,4.81,4.79,4.79,48400.0
2009-04-20 12:30:00,4.8,4.8,4.77,4.79,43600.0,4.8,4.8,4.77,4.79,43600.0
2009-04-20 13:00:00,4.79,4.79,4.75,4.77,44000.0,4.79,4.79,4.75,4.77,44000.0
2009-04-20 13:30:00,4.77,4.82,4.77,4.81,34000.0,4.77,4.82,4.77,4.81,34000.0
2009-04-20 14:00:00,4.81,4.86,4.81,4.86,62000.0,4.81,4.86,4.81,4.86,62000.0
2009-04-20 14:30:00,4.86,4.87,4.83,4.83,40000.0,4.86,4.87,4.83,4.83,40000.0
2009-04-20 15:00:00,4.83,4.84,4.82,4.83,47600.0,4.83,4.84,4.82,4.83,47600.0
2009-04-20 15:30:00,4.83,4.87,4.82,4.83,171200.0,4.83,4.87,4.82,4.83,171200.0
2009-04-21 09:30:00,4.84,4.94,4.8,4.86,158800.0,4.84,4.94,4.8,4.86,158800.0
2009-04-21 10:00:00,4.86,4.88,4.82,4.83,113200.0,4.86,4.88,4.82,4.83,113200.0
2009-04-21 10:30:00,4.82,4.85,4.81,4.85,75600.0,4.82,4.85,4.81,4.85,75600.0
2009-04-21 11:00:00,4.85,4.85,4.81,4.82,58800.0,4.85,4.85,4.81,4.82,58800.0
2009-04-21 11:30:00,4.82,4.86,4.8,4.86,68800.0,4.82,4.86,4.8,4.86,68800.0
2009-04-21 12:00:00,4.85,4.87,4.84,4.84,28400.0,4.85,4.87,4.84,4.84,28400.0
2009-04-21 12:30:00,4.85,4.86,4.8,4.8,61200.0,4.85,4.86,4.8,4.8,61200.0
2009-04-21 13:00:00,4.81,4.82,4.8,4.81,42000.0,4.81,4.82,4.8,4.81,42000.0
2009-04-21 13:30:00,4.81,4.83,4.81,4.82,37600.0,4.81,4.83,4.81,4.82,37600.0
2009-04-21 14:00:00,4.82,4.84,4.81,4.83,37200.0,4.82,4.84,4.81,4.83,37200.0
2009-04-21 14:30:00,4.84,4.86,4.82,4.84,84800.0,4.84,4.86,4.82,4.84,84800.0
2009-04-21 15:00:00,4.83,4.9,4.83,4.85,94000.0,4.83,4.9,4.83,4.85,94000.0
2009-04-21 15:30:00,4.85,4.89,4.82,4.87,130800.0,4.85,4.89,4.82,4.87,130800.0
2009-04-22 09:30:00,4.84,4.88,4.76,4.83,100400.0,4.84,4.88,4.76,4.83,100400.0
2009-04-22 10:00:00,4.83,4.91,4.83,4.86,69600.0,4.83,4.91,4.83,4.86,69600.0
2009-04-22 10:30:00,4.85,4.92,4.84,4.89,48800.0,4.85,4.92,4.84,4.89,48800.0
2009-04-22 11:00:00,4.88,4.89,4.85,4.86,36400.0,4.88,4.89,4.85,4.86,36400.0
2009-04-22 11:30:00,4.87,4.88,4.86,4.88,24000.0,4.87,4.88,4.86,4.88,24000.0
2009-04-22 12:00:00,4.88,4.89,4.84,4.84,46000.0,4.88,4.89,4.84,4.84,46000.0
2009-04-22 12:30:00,4.84,4.85,4.82,4.84,57600.0,4.84,4.85,4.82,4.84,57600.0
2009-04-22 13:00:00,4.84,4.87,4.81,4.87,59600.0,4.84,4.87,4.81,4.87,59600.0
2009-04-22 13:30:00,4.85,4.88,4.81,4.81,46800.0,4.85,4.88,4.81,4.81,46800.0
2009-04-22 14:00:00,4.81,4.9,4.81,4.89,89200.0,4.81,4.9,4.81,4.89,89200.0
2009-04-22 14:30:00,4.89,4.95,4.89,4.9,120000.0,4.89,4.95,4.89,4.9,120000.0
2009-04-22 15:00:00,4.91,4.93,4.87,4.89,166400.0,4.91,4.93,4.87,4.89,166400.0
2009-04-22 15:30:00,4.88,4.91,4.81,4.84,250400.0,4.88,4.91,4.81,4.84,250400.0
2009-04-23 09:30:00,4.83,4.84,4.63,4.66,106400.0,4.83,4.84,4.63,4.66,106400.0
2009-04-23 10:00:00,4.66,4.7,4.62,4.7,141200.0,4.66,4.7,4.62,4.7,141200.0
2009-04-23 10:30:00,4.7,4.73,4.67,4.7,89200.0,4.7,4.73,4.67,4.7,89200.0
2009-04-23 11:00:00,4.69,4.71,4.63,4.7,170400.0,4.69,4.71,4.63,4.7,170400.0
2009-04-23 11:30:00,4.68,4.73,4.67,4.72,90800.0,4.68,4.73,4.67,4.72,90800.0
2009-04-23 12:00:00,4.72,4.74,4.69,4.72,36400.0,4.72,4.74,4.69,4.72,36400.0
2009-04-23 12:30:00,4.72,4.75,4.7,4.73,96400.0,4.72,4.75,4.7,4.73,96400.0
2009-04-23 13:00:00,4.74,4.79,4.73,4.75,54000.0,4.74,4.79,4.73,4.75,54000.0
2009-04-23 13:30:00,4.75,4.76,4.71,4.73,63600.0,4.75,4.76,4.71,4.73,63600.0
2009-04-23 14:00:00,4.73,4.73,4.69,4.72,54000.0,4.73,4.73,4.69,4.72,54000.0
2009-04-23 14:30:00,4.73,4.73,4.67,4.67,106000.0,4.73,4.73,4.67,4.67,106000.0
2009-04-23 15:00:00,4.67,4.69,4.64,4.67,92400.0,4.67,4.69,4.64,4.67,92400.0
2009-04-23 15:30:00,4.67,4.69,4.64,4.68,288000.0,4.67,4.69,4.64,4.68,288000.0
2009-04-24 09:30:00,4.72,4.75,4.65,4.7,120800.0,4.72,4.75,4.65,4.7,120800.0
2009-04-24 10:00:00,4.71,4.72,4.63,4.65,110000.0,4.71,4.72,4.63,4.65,110000.0
2009-04-24 10:30:00,4.65,4.65,4.62,4.64,63200.0,4.65,4.65,4.62,4.64,63200.0
2009-04-24 11:00:00,4.65,4.65,4.62,4.62,59200.0,4.65,4.65,4.62,4.62,59200.0
2009-04-24 11:30:00,4.62,4.64,4.6,4.61,117600.0,4.62,4.64,4.6,4.61,117600.0
2009-04-24 12:00:00,4.61,4.67,4.61,4.67,92000.0,4.61,4.67,4.61,4.67,92000.0
2009-04-24 12:30:00,4.67,4.71,4.66,4.68,111600.0,4.67,4.71,4.66,4.68,111600.0
2009-04-24 13:00:00,4.67,4.68,4.65,4.65,68000.0,4.67,4.68,4.65,4.65,68000.0
2009-04-24 13:30:00,4.66,4.66,4.62,4.64,64800.0,4.66,4.66,4.62,4.64,64800.0
2009-04-24 14:00:00,4.64,4.68,4.6,4.68,173200.0,4.64,4.68,4.6,4.68,173200.0
2009-04-24 14:30:00,4.68,4.73,4.67,4.73,93200.0,4.68,4.73,4.67,4.73,93200.0
2009-04-24 15:00:00,4.73,4.76,4.72,4.74,123600.0,4.73,4.76,4.72,4.74,123600.0
2009-04-24 15:30:00,4.74,4.76,4.65,4.67,365200.0,4.74,4.76,4.65,4.67,365200.0
2009-04-27 09:30:00,4.65,4.75,4.65,4.7,132400.0,4.65,4.75,4.65,4.7,132400.0
2009-04-27 10:00:00,4.7,4.72,4.65,4.7,107200.0,4.7,4.72,4.65,4.7,107200.0
2009-04-27 10:30:00,4.7,4.79,4.68,4.79,220400.0,4.7,4.79,4.68,4.79,220400.0
2009-04-27 11:00:00,4.78,4.82,4.77,4.81,256400.0,4.78,4.82,4.77,4.81,256400.0
2009-04-27 11:30:00,4.81,4.84,4.79,4.83,226800.0,4.81,4.84,4.79,4.83,226800.0
2009-04-27 12:00:00,4.83,4.85,4.83,4.84,147600.0,4.83,4.85,4.83,4.84,147600.0
2009-04-27 12:30:00,4.83,4.84,4.82,4.83,163200.0,4.83,4.84,4.82,4.83,163200.0
2009-04-27 13:00:00,4.83,4.84,4.83,4.83,189200.0,4.83,4.84,4.83,4.83,189200.0
2009-04-27 13:30:00,4.83,4.85,4.83,4.84,167600.0,4.83,4.85,4.83,4.84,167600.0
2009-04-27 14:00:00,4.84,4.85,4.83,4.85,180800.0,4.84,4.85,4.83,4.85,180800.0
2009-04-27 14:30:00,4.85,4.87,4.82,4.83,184400.0,4.85,4.87,4.82,4.83,184400.0
2009-04-27 15:00:00,4.83,4.83,4.79,4.79,238800.0,4.83,4.83,4.79,4.79,238800.0
2009-04-27 15:30:00,4.79,4.94,4.77,4.94,579200.0,4.79,4.94,4.77,4.94,579200.0
2009-04-28 09:30:00,4.91,5.13,4.88,4.96,312400.0,4.91,5.13,4.88,4.96,312400.0
2009-04-28 10:00:00,4.97,5.07,4.94,5.07,260000.0,4.97,5.07,4.94,5.07,260000.0
2009-04-28 10:30:00,5.06,5.13,5.06,5.09,127600.0,5.06,5.13,5.06,5.09,127600.0
2009-04-28 11:00:00,5.1,5.13,5.05,5.11,410000.0,5.1,5.13,5.05,5.11,410000.0
2009-04-28 11:30:00,5.1,5.12,5.1,5.12,97600.0,5.1,5.12,5.1,5.12,97600.0
2009-04-28 12:00:00,5.12,5.13,5.07,5.08,150000.0,5.12,5.13,5.07,5.08,150000.0
2009-04-28 12:30:00,5.08,5.12,5.08,5.1,99600.0,5.08,5.12,5.08,5.1,99600.0
2009-04-28 13:00:00,5.1,5.1,5.03,5.04,80000.0,5.1,5.1,5.03,5.04,80000.0
2009-04-28 13:30:00,5.03,5.04,5.0,5.01,73200.0,5.03,5.04,5.0,5.01,73200.0
2009-04-28 14:00:00,5.01,5.03,4.99,4.99,132000.0,5.01,5.03,4.99,4.99,132000.0
2009-04-28 14:30:00,4.99,5.02,4.97,4.99,112400.0,4.99,5.02,4.97,4.99,112400.0
2009-04-28 15:00:00,4.99,4.99,4.89,4.9,253200.0,4.99,4.99,4.89,4.9,253200.0
2009-04-28 15:30:00,4.89,4.89,4.83,4.84,292400.0,4.89,4.89,4.83,4.84,292400.0
2009-04-29 09:30:00,4.9,4.95,4.68,4.71,178000.0,4.9,4.95,4.68,4.71,178000.0
2009-04-29 10:00:00,4.71,4.74,4.68,4.7,97200.0,4.71,4.74,4.68,4.7,97200.0
2009-04-29 10:30:00,4.7,4.78,4.7,4.78,120000.0,4.7,4.78,4.7,4.78,120000.0
2009-04-29 11:00:00,4.78,4.81,4.76,4.8,146800.0,4.78,4.81,4.76,4.8,146800.0
2009-04-29 11:30:00,4.8,4.8,4.75,4.75,85200.0,4.8,4.8,4.75,4.75,85200.0
2009-04-29 12:00:00,4.75,4.75,4.71,4.71,115600.0,4.75,4.75,4.71,4.71,115600.0
2009-04-29 12:30:00,4.71,4.73,4.71,4.71,52400.0,4.71,4.73,4.71,4.71,52400.0
2009-04-29 13:00:00,4.71,4.73,4.71,4.72,71200.0,4.71,4.73,4.71,4.72,71200.0
2009-04-29 13:30:00,4.72,4.73,4.69,4.7,142400.0,4.72,4.73,4.69,4.7,142400.0
2009-04-29 14:00:00,4.7,4.74,4.67,4.69,113600.0,4.7,4.74,4.67,4.69,113600.0
2009-04-29 14:30:00,4.7,4.75,4.68,4.7,162400.0,4.7,4.75,4.68,4.7,162400.0
2009-04-29 15:00:00,4.7,4.73,4.68,4.68,150800.0,4.7,4.73,4.68,4.68,150800.0
2009-04-29 15:30:00,4.68,4.71,4.68,4.7,258400.0,4.68,4.71,4.68,4.7,258400.0
2009-04-30 09:30:00,4.75,4.76,4.67,4.68,224000.0,4.75,4.76,4.67,4.68,224000.0
2009-04-30 10:00:00,4.71,4.73,4.67,4.68,133200.0,4.71,4.73,4.67,4.68,133200.0
2009-04-30 10:30:00,4.68,4.68,4.61,4.61,110400.0,4.68,4.68,4.61,4.61,110400.0
2009-04-30 11:00:00,4.61,4.65,4.61,4.63,78800.0,4.61,4.65,4.61,4.63,78800.0
2009-04-30 11:30:00,4.63,4.64,4.6,4.61,75200.0,4.63,4.64,4.6,4.61,75200.0
2009-04-30 12:00:00,4.61,4.63,4.6,4.62,85600.0,4.61,4.63,4.6,4.62,85600.0
2009-04-30 12:30:00,4.62,4.62,4.6,4.6,76800.0,4.62,4.62,4.6,4.6,76800.0
2009-04-30 13:00:00,4.6,4.63,4.57,4.58,95200.0,4.6,4.63,4.57,4.58,95200.0
2009-04-30 13:30:00,4.58,4.6,4.56,4.56,47200.0,4.58,4.6,4.56,4.56,47200.0
2009-04-30 14:00:00,4.56,4.59,4.56,4.57,83200.0,4.56,4.59,4.56,4.57,83200.0
2009-04-30 14:30:00,4.57,4.59,4.55,4.57,144000.0,4.57,4.59,4.55,4.57,144000.0
2009-04-30 15:00:00,4.57,4.59,4.55,4.58,210400.0,4.57,4.59,4.55,4.58,210400.0
2009-04-30 15:30:00,4.58,4.64,4.58,4.59,282000.0,4.58,4.64,4.58,4.59,282000.0
2009-05-01 09:30:00,4.63,4.64,4.5,4.54,203600.0,4.63,4.64,4.5,4.54,203600.0
2009-05-01 10:00:00,4.55,4.59,4.52,4.59,79200.0,4.55,4.59,4.52,4.59,79200.0
2009-05-01 10:30:00,4.58,4.61,4.56,4.59,58400.0,4.58,4.61,4.56,4.59,58400.0
2009-05-01 11:00:00,4.59,4.63,4.59,4.62,59600.0,4.59,4.63,4.59,4.62,59600.0
2009-05-01 11:30:00,4.61,4.63,4.59,4.59,48400.0,4.61,4.63,4.59,4.59,48400.0
2009-05-01 12:00:00,4.59,4.61,4.55,4.56,162000.0,4.59,4.61,4.55,4.56,162000.0
2009-05-01 12:30:00,4.56,4.62,4.56,4.61,109200.0,4.56,4.62,4.56,4.61,109200.0
2009-05-01 13:00:00,4.6,4.62,4.57,4.57,87600.0,4.6,4.62,4.57,4.57,87600.0
2009-05-01 13:30:00,4.57,4.58,4.53,4.53,73200.0,4.57,4.58,4.53,4.53,73200.0
2009-05-01 14:00:00,4.54,4.54,4.51,4.54,94000.0,4.54,4.54,4.51,4.54,94000.0
2009-05-01 14:30:00,4.54,4.55,4.51,4.55,150800.0,4.54,4.55,4.51,4.55,150800.0
2009-05-01 15:00:00,4.55,4.57,4.51,4.51,106000.0,4.55,4.57,4.51,4.51,106000.0
2009-05-01 15:30:00,4.51,4.55,4.5,4.54,140000.0,4.51,4.55,4.5,4.54,140000.0
2009-05-04 09:30:00,4.54,4.54,4.41,4.43,77200.0,4.54,4.54,4.41,4.43,77200.0
2009-05-04 10:00:00,4.43,4.46,4.43,4.45,60400.0,4.43,4.46,4.43,4.45,60400.0
2009-05-04 10:30:00,4.46,4.48,4.44,4.47,52400.0,4.46,4.48,4.44,4.47,52400.0
2009-05-04 11:00:00,4.47,4.49,4.45,4.47,142400.0,4.47,4.49,4.45,4.47,142400.0
2009-05-04 11:30:00,4.47,4.48,4.44,4.45,48800.0,4.47,4.48,4.44,4.45,48800.0
2009-05-04 12:00:00,4.46,4.47,4.45,4.45,102800.0,4.46,4.47,4.45,4.45,102800.0
2009-05-04 12:30:00,4.45,4.48,4.45,4.47,23600.0,4.45,4.48,4.45,4.47,23600.0
2009-05-04 13:00:00,4.47,4.48,4.46,4.47,37200.0,4.47,4.48,4.46,4.47,37200.0
2009-05-04 13:30:00,4.47,4.48,4.46,4.47,42400.0,4.47,4.48,4.46,4.47,42400.0
2009-05-04 14:00:00,4.47,4.51,4.47,4.51,171200.0,4.47,4.51,4.47,4.51,171200.0
2009-05-04 14:30:00,4.51,4.51,4.49,4.51,84000.0,4.51,4.51,4.49,4.51,84000.0
2009-05-04 15:00:00,4.51,4.54,4.51,4.54,90800.0,4.51,4.54,4.51,4.54,90800.0
2009-05-04 15:30:00,4.54,4.62,4.54,4.62,342000.0,4.54,4.62,4.54,4.62,342000.0
2009-05-05 09:30:00,4.62,4.67,4.58,4.65,117600.0,4.62,4.67,4.58,4.65,117600.0
2009-05-05 10:00:00,4.65,4.66,4.59,4.61,68400.0,4.65,4.66,4.59,4.61,68400.0
2009-05-05 10:30:00,4.62,4.62,4.54,4.55,66000.0,4.62,4.62,4.54,4.55,66000.0
2009-05-05 11:00:00,4.55,4.56,4.53,4.55,100400.0,4.55,4.56,4.53,4.55,100400.0
2009-05-05 11:30:00,4.55,4.61,4.54,4.56,79200.0,4.55,4.61,4.54,4.56,79200.0
2009-05-05 12:00:00,4.56,4.57,4.54,4.56,42000.0,4.56,4.57,4.54,4.56,42000.0
2009-05-05 12:30:00,4.56,4.56,4.54,4.55,47200.0,4.56,4.56,4.54,4.55,47200.0
2009-05-05 13:00:00,4.54,4.54,4.52,4.53,63600.0,4.54,4.54,4.52,4.53,63600.0
2009-05-05 13:30:00,4.52,4.53,4.5,4.5,115600.0,4.52,4.53,4.5,4.5,115600.0
2009-05-05 14:00:00,4.5,4.51,4.48,4.49,102800.0,4.5,4.51,4.48,4.49,102800.0
2009-05-05 14:30:00,4.49,4.51,4.48,4.51,133600.0,4.49,4.51,4.48,4.51,133600.0
2009-05-05 15:00:00,4.5,4.53,4.49,4.53,250000.0,4.5,4.53,4.49,4.53,250000.0
2009-05-05 15:30:00,4.53,4.56,4.51,4.53,418800.0,4.53,4.56,4.51,4.53,418800.0
2009-05-06 09:30:00,4.55,4.58,4.48,4.5,102000.0,4.55,4.58,4.48,4.5,102000.0
2009-05-06 10:00:00,4.5,4.53,4.49,4.5,89600.0,4.5,4.53,4.49,4.5,89600.0
2009-05-06 10:30:00,4.51,4.52,4.5,4.51,82000.0,4.51,4.52,4.5,4.51,82000.0
2009-05-06 11:00:00,4.51,4.52,4.5,4.51,50800.0,4.51,4.52,4.5,4.51,50800.0
2009-05-06 11:30:00,4.5,4.53,4.49,4.53,64400.0,4.5,4.53,4.49,4.53,64400.0
2009-05-06 12:00:00,4.53,4.57,4.53,4.56,48800.0,4.53,4.57,4.53,4.56,48800.0
2009-05-06 12:30:00,4.56,4.56,4.51,4.51,42000.0,4.56,4.56,4.51,4.51,42000.0
2009-05-06 13:00:00,4.51,4.54,4.5,4.51,76000.0,4.51,4.54,4.5,4.51,76000.0
2009-05-06 13:30:00,4.51,4.55,4.5,4.55,38000.0,4.51,4.55,4.5,4.55,38000.0
2009-05-06 14:00:00,4.55,4.57,4.54,4.56,46400.0,4.55,4.57,4.54,4.56,46400.0
2009-05-06 14:30:00,4.57,4.58,4.54,4.54,50800.0,4.57,4.58,4.54,4.54,50800.0
2009-05-06 15:00:00,4.54,4.56,4.51,4.54,69200.0,4.54,4.56,4.51,4.54,69200.0
2009-05-06 15:30:00,4.55,4.58,4.53,4.56,222800.0,4.55,4.58,4.53,4.56,222800.0
2009-05-07 09:30:00,4.61,4.75,4.55,4.72,134000.0,4.61,4.75,4.55,4.72,134000.0
2009-05-07 10:00:00,4.71,4.81,4.71,4.77,161600.0,4.71,4.81,4.71,4.77,161600.0
2009-05-07 10:30:00,4.76,4.8,4.76,4.79,102800.0,4.76,4.8,4.76,4.79,102800.0
2009-05-07 11:00:00,4.79,4.83,4.79,4.82,74800.0,4.79,4.83,4.79,4.82,74800.0
2009-05-07 11:30:00,4.83,4.88,4.82,4.87,70000.0,4.83,4.88,4.82,4.87,70000.0
2009-05-07 12:00:00,4.86,4.92,4.86,4.91,84400.0,4.86,4.92,4.86,4.91,84400.0
2009-05-07 12:30:00,4.92,4.98,4.92,4.97,77200.0,4.92,4.98,4.92,4.97,77200.0
2009-05-07 13:00:00,4.97,4.97,4.93,4.95,102800.0,4.97,4.97,4.93,4.95,102800.0
2009-05-07 13:30:00,4.96,4.96,4.9,4.92,72400.0,4.96,4.96,4.9,4.92,72400.0
2009-05-07 14:00:00,4.91,4.93,4.88,4.91,164800.0,4.91,4.93,4.88,4.91,164800.0
2009-05-07 14:30:00,4.9,4.9,4.81,4.83,186000.0,4.9,4.9,4.81,4.83,186000.0
2009-05-07 15:00:00,4.83,4.85,4.81,4.84,189200.0,4.83,4.85,4.81,4.84,189200.0
2009-05-07 15:30:00,4.84,4.85,4.79,4.82,412800.0,4.84,4.85,4.79,4.82,412800.0
2009-05-08 09:30:00,4.88,5.0,4.82,4.98,160800.0,4.88,5.0,4.82,4.98,160800.0
2009-05-08 10:00:00,4.98,4.99,4.92,4.96,140000.0,4.98,4.99,4.92,4.96,140000.0
2009-05-08 10:30:00,4.96,4.97,4.88,4.91,80400.0,4.96,4.97,4.88,4.91,80400.0
2009-05-08 11:00:00,4.91,4.92,4.87,4.89,82000.0,4.91,4.92,4.87,4.89,82000.0
2009-05-08 11:30:00,4.89,4.95,4.89,4.93,102400.0,4.89,4.95,4.89,4.93,102400.0
2009-05-08 12:00:00,4.93,4.95,4.91,4.93,52800.0,4.93,4.95,4.91,4.93,52800.0
2009-05-08 12:30:00,4.92,4.93,4.89,4.92,41200.0,4.92,4.93,4.89,4.92,41200.0
2009-05-08 13:00:00,4.92,4.93,4.9,4.9,38800.0,4.92,4.93,4.9,4.9,38800.0
2009-05-08 13:30:00,4.9,4.9,4.88,4.89,45600.0,4.9,4.9,4.88,4.89,45600.0
2009-05-08 14:00:00,4.89,4.94,4.89,4.94,57600.0,4.89,4.94,4.89,4.94,57600.0
2009-05-08 14:30:00,4.94,4.97,4.94,4.94,49200.0,4.94,4.97,4.94,4.94,49200.0
2009-05-08 15:00:00,4.94,4.95,4.92,4.94,96800.0,4.94,4.95,4.92,4.94,96800.0
2009-05-08 15:30:00,4.93,4.96,4.92,4.95,186800.0,4.93,4.96,4.92,4.95,186800.0
2009-05-11 09:30:00,4.88,4.88,4.74,4.77,103200.0,4.88,4.88,4.74,4.77,103200.0
2009-05-11 10:00:00,4.77,4.79,4.75,4.75,78800.0,4.77,4.79,4.75,4.75,78800.0
2009-05-11 10:30:00,4.75,4.8,4.74,4.79,77600.0,4.75,4.8,4.74,4.79,77600.0
2009-05-11 11:00:00,4.78,4.79,4.77,4.77,43200.0,4.78,4.79,4.77,4.77,43200.0
2009-05-11 11:30:00,4.77,4.78,4.75,4.75,28400.0,4.77,4.78,4.75,4.75,28400.0
2009-05-11 12:00:00,4.75,4.78,4.74,4.77,44400.0,4.75,4.78,4.74,4.77,44400.0
2009-05-11 12:30:00,4.77,4.8,4.76,4.78,62400.0,4.77,4.8,4.76,4.78,62400.0
2009-05-11 13:00:00,4.78,4.8,4.77,4.79,44000.0,4.78,4.8,4.77,4.79,44000.0
2009-05-11 13:30:00,4.78,4.8,4.77,4.79,49200.0,4.78,4.8,4.77,4.79,49200.0
2009-05-11 14:00:00,4.78,4.78,4.76,4.77,30400.0,4.78,4.78,4.76,4.77,30400.0
2009-05-11 14:30:00,4.78,4.79,4.76,4.78,26800.0,4.78,4.79,4.76,4.78,26800.0
2009-05-11 15:00:00,4.79,4.79,4.76,4.77,37600.0,4.79,4.79,4.76,4.77,37600.0
2009-05-11 15:30:00,4.77,4.79,4.75,4.76,112400.0,4.77,4.79,4.75,4.76,112400.0
2009-05-12 09:30:00,4.8,4.81,4.68,4.8,72000.0,4.8,4.81,4.68,4.8,72000.0
2009-05-12 10:00:00,4.79,4.79,4.68,4.7,80800.0,4.79,4.79,4.68,4.7,80800.0
2009-05-12 10:30:00,4.7,4.72,4.68,4.71,102800.0,4.7,4.72,4.68,4.71,102800.0
2009-05-12 11:00:00,4.71,4.72,4.68,4.68,48400.0,4.71,4.72,4.68,4.68,48400.0
2009-05-12 11:30:00,4.68,4.68,4.66,4.67,35600.0,4.68,4.68,4.66,4.67,35600.0
2009-05-12 12:00:00,4.66,4.66,4.64,4.65,73600.0,4.66,4.66,4.64,4.65,73600.0
2009-05-12 12:30:00,4.65,4.68,4.64,4.65,60800.0,4.65,4.68,4.64,4.65,60800.0
2009-05-12 13:00:00,4.64,4.65,4.64,4.64,30000.0,4.64,4.65,4.64,4.64,30000.0
2009-05-12 13:30:00,4.64,4.66,4.63,4.63,34400.0,4.64,4.66,4.63,4.63,34400.0
2009-05-12 14:00:00,4.63,4.64,4.63,4.63,34800.0,4.63,4.64,4.63,4.63,34800.0
2009-05-12 14:30:00,4.63,4.66,4.63,4.65,60000.0,4.63,4.66,4.63,4.65,60000.0
2009-05-12 15:00:00,4.66,4.68,4.65,4.68,68000.0,4.66,4.68,4.65,4.68,68000.0
2009-05-12 15:30:00,4.68,4.68,4.66,4.67,116000.0,4.68,4.68,4.66,4.67,116000.0
2009-05-13 09:30:00,4.63,4.65,4.58,4.63,70000.0,4.63,4.65,4.58,4.63,70000.0
2009-05-13 10:00:00,4.64,4.65,4.61,4.64,92400.0,4.64,4.65,4.61,4.64,92400.0
2009-05-13 10:30:00,4.64,4.67,4.64,4.64,26800.0,4.64,4.67,4.64,4.64,26800.0
2009-05-13 11:00:00,4.64,4.67,4.63,4.67,38800.0,4.64,4.67,4.63,4.67,38800.0
2009-05-13 11:30:00,4.67,4.67,4.64,4.64,55600.0,4.67,4.67,4.64,4.64,55600.0
2009-05-13 12:00:00,4.64,4.67,4.64,4.65,45200.0,4.64,4.67,4.64,4.65,45200.0
2009-05-13 12:30:00,4.65,4.65,4.63,4.64,54800.0,4.65,4.65,4.63,4.64,54800.0
2009-05-13 13:00:00,4.64,4.65,4.61,4.61,163200.0,4.64,4.65,4.61,4.61,163200.0
2009-05-13 13:30:00,4.61,4.62,4.6,4.61,66000.0,4.61,4.62,4.6,4.61,66000.0
2009-05-13 14:00:00,4.61,4.62,4.59,4.61,116000.0,4.61,4.62,4.59,4.61,116000.0
2009-05-13 14:30:00,4.6,4.63,4.6,4.63,35200.0,4.6,4.63,4.6,4.63,35200.0
2009-05-13 15:00:00,4.64,4.64,4.6,4.61,62000.0,4.64,4.64,4.6,4.61,62000.0
2009-05-13 15:30:00,4.61,4.64,4.59,4.6,171600.0,4.61,4.64,4.59,4.6,171600.0
2009-05-14 09:30:00,4.63,4.63,4.55,4.63,80800.0,4.63,4.63,4.55,4.63,80800.0
2009-05-14 10:00:00,4.64,4.67,4.63,4.64,66400.0,4.64,4.67,4.63,4.64,66400.0
2009-05-14 10:30:00,4.64,4.67,4.64,4.66,59600.0,4.64,4.67,4.64,4.66,59600.0
2009-05-14 11:00:00,4.67,4.68,4.66,4.66,43600.0,4.67,4.68,4.66,4.66,43600.0
2009-05-14 11:30:00,4.66,4.67,4.64,4.65,36800.0,4.66,4.67,4.64,4.65,36800.0
2009-05-14 12:00:00,4.64,4.65,4.64,4.64,30800.0,4.64,4.65,4.64,4.64,30800.0
2009-05-14 12:30:00,4.65,4.67,4.65,4.66,51200.0,4.65,4.67,4.65,4.66,51200.0
2009-05-14 13:00:00,4.66,4.68,4.65,4.68,28800.0,4.66,4.68,4.65,4.68,28800.0
2009-05-14 13:30:00,4.67,4.73,4.67,4.72,36000.0,4.67,4.73,4.67,4.72,36000.0
2009-05-14 14:00:00,4.71,4.75,4.71,4.74,49200.0,4.71,4.75,4.71,4.74,49200.0
2009-05-14 14:30:00,4.74,4.75,4.72,4.73,77200.0,4.74,4.75,4.72,4.73,77200.0
2009-05-14 15:00:00,4.73,4.73,4.69,4.69,60400.0,4.73,4.73,4.69,4.69,60400.0
2009-05-14 15:30:00,4.69,4.73,4.67,4.69,253200.0,4.69,4.73,4.67,4.69,253200.0
2009-05-15 09:30:00,4.68,4.72,4.57,4.72,209200.0,4.68,4.72,4.57,4.72,209200.0
2009-05-15 10:00:00,4.71,4.72,4.68,4.72,68800.0,4.71,4.72,4.68,4.72,68800.0
2009-05-15 10:30:00,4.72,4.75,4.71,4.75,50400.0,4.72,4.75,4.71,4.75,50400.0
2009-05-15 11:00:00,4.75,4.75,4.69,4.7,45200.0,4.75,4.75,4.69,4.7,45200.0
2009-05-15 11:30:00,4.7,4.72,4.64,4.64,105200.0,4.7,4.72,4.64,4.64,105200.0
2009-05-15 12:00:00,4.63,4.67,4.62,4.65,78400.0,4.63,4.67,4.62,4.65,78400.0
2009-05-15 12:30:00,4.65,4.65,4.59,4.59,50400.0,4.65,4.65,4.59,4.59,50400.0
2009-05-15 13:00:00,4.59,4.6,4.56,4.57,81200.0,4.59,4.6,4.56,4.57,81200.0
2009-05-15 13:30:00,4.57,4.59,4.56,4.58,76400.0,4.57,4.59,4.56,4.58,76400.0
2009-05-15 14:00:00,4.58,4.61,4.58,4.59,83600.0,4.58,4.61,4.58,4.59,83600.0
2009-05-15 14:30:00,4.59,4.6,4.58,4.59,67200.0,4.59,4.6,4.58,4.59,67200.0
2009-05-15 15:00:00,4.6,4.62,4.58,4.61,101200.0,4.6,4.62,4.58,4.61,101200.0
2009-05-15 15:30:00,4.61,4.62,4.6,4.61,143600.0,4.61,4.62,4.6,4.61,143600.0
2009-05-18 09:30:00,4.66,4.67,4.5,4.51,75600.0,4.66,4.67,4.5,4.51,75600.0
2009-05-18 10:00:00,4.5,4.51,4.46,4.5,75600.0,4.5,4.51,4.46,4.5,75600.0
2009-05-18 10:30:00,4.5,4.52,4.49,4.5,55200.0,4.5,4.52,4.49,4.5,55200.0
2009-05-18 11:00:00,4.51,4.51,4.49,4.49,32000.0,4.51,4.51,4.49,4.49,32000.0
2009-05-18 11:30:00,4.5,4.5,4.48,4.48,24000.0,4.5,4.5,4.48,4.48,24000.0
2009-05-18 12:00:00,4.48,4.49,4.45,4.47,37200.0,4.48,4.49,4.45,4.47,37200.0
2009-05-18 12:30:00,4.47,4.47,4.45,4.46,71600.0,4.47,4.47,4.45,4.46,71600.0
2009-05-18 13:00:00,4.46,4.46,4.43,4.44,70000.0,4.46,4.46,4.43,4.44,70000.0
2009-05-18 13:30:00,4.44,4.46,4.44,4.46,46800.0,4.44,4.46,4.44,4.46,46800.0
2009-05-18 14:00:00,4.46,4.47,4.46,4.46,116000.0,4.46,4.47,4.46,4.46,116000.0
2009-05-18 14:30:00,4.46,4.57,4.46,4.57,154800.0,4.46,4.57,4.46,4.57,154800.0
2009-05-18 15:00:00,4.57,4.59,4.57,4.57,85600.0,4.57,4.59,4.57,4.57,85600.0
2009-05-18 15:30:00,4.58,4.61,4.57,4.59,133600.0,4.58,4.61,4.57,4.59,133600.0
2009-05-19 09:30:00,4.61,4.62,4.56,4.56,44800.0,4.61,4.62,4.56,4.56,44800.0
2009-05-19 10:00:00,4.55,4.57,4.52,4.56,101200.0,4.55,4.57,4.52,4.56,101200.0
2009-05-19 10:30:00,4.57,4.61,4.57,4.58,69600.0,4.57,4.61,4.57,4.58,69600.0
2009-05-19 11:00:00,4.59,4.61,4.58,4.6,66400.0,4.59,4.61,4.58,4.6,66400.0
2009-05-19 11:30:00,4.6,4.62,4.55,4.55,313200.0,4.6,4.62,4.55,4.55,313200.0
2009-05-19 12:00:00,4.54,4.58,4.53,4.57,117200.0,4.54,4.58,4.53,4.57,117200.0
2009-05-19 12:30:00,4.57,4.58,4.55,4.57,31600.0,4.57,4.58,4.55,4.57,31600.0
2009-05-19 13:00:00,4.56,4.62,4.56,4.62,54400.0,4.56,4.62,4.56,4.62,54400.0
2009-05-19 13:30:00,4.61,4.64,4.6,4.62,226000.0,4.61,4.64,4.6,4.62,226000.0
2009-05-19 14:00:00,4.62,4.7,4.61,4.7,211200.0,4.62,4.7,4.61,4.7,211200.0
2009-05-19 14:30:00,4.7,4.73,4.69,4.7,100400.0,4.7,4.73,4.69,4.7,100400.0
2009-05-19 15:00:00,4.7,4.73,4.69,4.73,124000.0,4.7,4.73,4.69,4.73,124000.0
2009-05-19 15:30:00,4.73,4.75,4.71,4.73,439600.0,4.73,4.75,4.71,4.73,439600.0
2009-05-20 09:30:00,4.76,4.79,4.74,4.78,231600.0,4.76,4.79,4.74,4.78,231600.0
2009-05-20 10:00:00,4.78,4.92,4.78,4.9,528800.0,4.78,4.92,4.78,4.9,528800.0
2009-05-20 10:30:00,4.9,4.99,4.9,4.99,295200.0,4.9,4.99,4.9,4.99,295200.0
2009-05-20 11:00:00,5.0,5.01,4.97,4.99,83200.0,5.0,5.01,4.97,4.99,83200.0
2009-05-20 11:30:00,4.99,5.02,4.97,4.98,65200.0,4.99,5.02,4.97,4.98,65200.0
2009-05-20 12:00:00,4.98,4.98,4.97,4.97,45600.0,4.98,4.98,4.97,4.97,45600.0
2009-05-20 12:30:00,4.97,4.97,4.93,4.93,47200.0,4.97,4.97,4.93,4.93,47200.0
2009-05-20 13:00:00,4.93,4.97,4.93,4.96,115200.0,4.93,4.97,4.93,4.96,115200.0
2009-05-20 13:30:00,4.96,4.99,4.95,4.97,55600.0,4.96,4.99,4.95,4.97,55600.0
2009-05-20 14:00:00,4.96,4.99,4.94,4.98,129200.0,4.96,4.99,4.94,4.98,129200.0
2009-05-20 14:30:00,4.98,5.0,4.96,4.99,141600.0,4.98,5.0,4.96,4.99,141600.0
2009-05-20 15:00:00,4.98,4.99,4.95,4.95,230400.0,4.98,4.99,4.95,4.95,230400.0
2009-05-20 15:30:00,4.95,4.99,4.92,4.93,461600.0,4.95,4.99,4.92,4.93,461600.0
2009-05-21 09:30:00,4.88,4.94,4.82,4.89,136000.0,4.88,4.94,4.82,4.89,136000.0
2009-05-21 10:00:00,4.89,4.91,4.76,4.76,140000.0,4.89,4.91,4.76,4.76,140000.0
2009-05-21 10:30:00,4.76,4.78,4.75,4.75,113600.0,4.76,4.78,4.75,4.75,113600.0
2009-05-21 11:00:00,4.75,4.8,4.75,4.77,187200.0,4.75,4.8,4.75,4.77,187200.0
2009-05-21 11:30:00,4.78,4.82,4.77,4.8,281200.0,4.78,4.82,4.77,4.8,281200.0
2009-05-21 12:00:00,4.8,4.8,4.74,4.75,120400.0,4.8,4.8,4.74,4.75,120400.0
2009-05-21 12:30:00,4.75,4.77,4.74,4.75,66000.0,4.75,4.77,4.74,4.75,66000.0
2009-05-21 13:00:00,4.76,4.79,4.75,4.75,48800.0,4.76,4.79,4.75,4.75,48800.0
2009-05-21 13:30:00,4.75,4.77,4.74,4.76,95200.0,4.75,4.77,4.74,4.76,95200.0
2009-05-21 14:00:00,4.75,4.76,4.71,4.73,95600.0,4.75,4.76,4.71,4.73,95600.0
2009-05-21 14:30:00,4.73,4.75,4.72,4.75,98000.0,4.73,4.75,4.72,4.75,98000.0
2009-05-21 15:00:00,4.75,4.79,4.75,4.79,85600.0,4.75,4.79,4.75,4.79,85600.0
2009-05-21 15:30:00,4.78,4.85,4.78,4.85,297200.0,4.78,4.85,4.78,4.85,297200.0
2009-05-22 09:30:00,4.86,4.86,4.67,4.67,138000.0,4.86,4.86,4.67,4.67,138000.0
2009-05-22 10:00:00,4.67,4.73,4.64,4.72,325600.0,4.67,4.73,4.64,4.72,325600.0
2009-05-22 10:30:00,4.72,4.75,4.7,4.72,74800.0,4.72,4.75,4.7,4.72,74800.0
2009-05-22 11:00:00,4.73,4.74,4.71,4.74,58400.0,4.73,4.74,4.71,4.74,58400.0
2009-05-22 11:30:00,4.74,4.75,4.72,4.72,88400.0,4.74,4.75,4.72,4.72,88400.0
2009-05-22 12:00:00,4.72,4.73,4.64,4.65,217600.0,4.72,4.73,4.64,4.65,217600.0
2009-05-22 12:30:00,4.64,4.65,4.62,4.63,136800.0,4.64,4.65,4.62,4.63,136800.0
2009-05-22 13:00:00,4.63,4.63,4.59,4.61,94000.0,4.63,4.63,4.59,4.61,94000.0
2009-05-22 13:30:00,4.6,4.6,4.56,4.57,71600.0,4.6,4.6,4.56,4.57,71600.0
2009-05-22 14:00:00,4.57,4.59,4.56,4.57,108000.0,4.57,4.59,4.56,4.57,108000.0
2009-05-22 14:30:00,4.56,4.57,4.54,4.54,90400.0,4.56,4.57,4.54,4.54,90400.0
2009-05-22 15:00:00,4.54,4.55,4.5,4.5,149200.0,4.54,4.55,4.5,4.5,149200.0
2009-05-22 15:30:00,4.5,4.53,4.48,4.48,321600.0,4.5,4.53,4.48,4.48,321600.0
2009-05-26 09:30:00,4.43,4.55,4.4,4.55,140800.0,4.43,4.55,4.4,4.55,140800.0
2009-05-26 10:00:00,4.55,4.64,4.55,4.61,110800.0,4.55,4.64,4.55,4.61,110800.0
2009-05-26 10:30:00,4.61,4.64,4.6,4.63,54000.0,4.61,4.64,4.6,4.63,54000.0
2009-05-26 11:00:00,4.63,4.65,4.62,4.64,37600.0,4.63,4.65,4.62,4.64,37600.0
2009-05-26 11:30:00,4.64,4.65,4.63,4.65,43600.0,4.64,4.65,4.63,4.65,43600.0
2009-05-26 12:00:00,4.65,4.66,4.64,4.66,40400.0,4.65,4.66,4.64,4.66,40400.0
2009-05-26 12:30:00,4.65,4.68,4.64,4.67,28000.0,4.65,4.68,4.64,4.67,28000.0
2009-05-26 13:00:00,4.68,4.68,4.65,4.65,47600.0,4.68,4.68,4.65,4.65,47600.0
2009-05-26 13:30:00,4.65,4.66,4.64,4.65,35600.0,4.65,4.66,4.64,4.65,35600.0
2009-05-26 14:00:00,4.65,4.66,4.63,4.63,52400.0,4.65,4.66,4.63,4.63,52400.0
2009-05-26 14:30:00,4.63,4.63,4.59,4.6,57600.0,4.63,4.63,4.59,4.6,57600.0
2009-05-26 15:00:00,4.6,4.62,4.58,4.61,79200.0,4.6,4.62,4.58,4.61,79200.0
2009-05-26 15:30:00,4.6,4.64,4.6,4.63,178400.0,4.6,4.64,4.6,4.63,178400.0
2009-05-27 09:30:00,4.63,4.63,4.51,4.56,84000.0,4.63,4.63,4.51,4.56,84000.0
2009-05-27 10:00:00,4.56,4.62,4.53,4.61,82400.0,4.56,4.62,4.53,4.61,82400.0
2009-05-27 10:30:00,4.61,4.65,4.6,4.61,66000.0,4.61,4.65,4.6,4.61,66000.0
2009-05-27 11:00:00,4.61,4.63,4.58,4.62,38400.0,4.61,4.63,4.58,4.62,38400.0
2009-05-27 11:30:00,4.61,4.65,4.61,4.63,34800.0,4.61,4.65,4.61,4.63,34800.0
2009-05-27 12:00:00,4.64,4.65,4.61,4.61,66000.0,4.64,4.65,4.61,4.61,66000.0
2009-05-27 12:30:00,4.61,4.61,4.58,4.59,42400.0,4.61,4.61,4.58,4.59,42400.0
2009-05-27 13:00:00,4.59,4.61,4.59,4.59,29200.0,4.59,4.61,4.59,4.59,29200.0
2009-05-27 13:30:00,4.59,4.59,4.54,4.56,244800.0,4.59,4.59,4.54,4.56,244800.0
2009-05-27 14:00:00,4.55,4.56,4.53,4.53,53600.0,4.55,4.56,4.53,4.53,53600.0
2009-05-27 14:30:00,4.53,4.55,4.51,4.53,63600.0,4.53,4.55,4.51,4.53,63600.0
2009-05-27 15:00:00,4.53,4.57,4.53,4.55,97600.0,4.53,4.57,4.53,4.55,97600.0
2009-05-27 15:30:00,4.55,4.58,4.53,4.55,258800.0,4.55,4.58,4.53,4.55,258800.0
2009-05-28 09:30:00,4.62,4.64,4.54,4.6,82800.0,4.62,4.64,4.54,4.6,82800.0
2009-05-28 10:00:00,4.6,4.6,4.53,4.56,126000.0,4.6,4.6,4.53,4.56,126000.0
2009-05-28 10:30:00,4.56,4.57,4.52,4.56,143200.0,4.56,4.57,4.52,4.56,143200.0
2009-05-28 11:00:00,4.56,4.59,4.55,4.56,62000.0,4.56,4.59,4.55,4.56,62000.0
2009-05-28 11:30:00,4.57,4.61,4.56,4.61,120400.0,4.57,4.61,4.56,4.61,120400.0
2009-05-28 12:00:00,4.61,4.62,4.56,4.57,69200.0,4.61,4.62,4.56,4.57,69200.0
2009-05-28 12:30:00,4.57,4.59,4.55,4.56,55200.0,4.57,4.59,4.55,4.56,55200.0
2009-05-28 13:00:00,4.56,4.6,4.56,4.56,150000.0,4.56,4.6,4.56,4.56,150000.0
2009-05-28 13:30:00,4.56,4.56,4.53,4.54,61200.0,4.56,4.56,4.53,4.54,61200.0
2009-05-28 14:00:00,4.54,4.57,4.53,4.57,44800.0,4.54,4.57,4.53,4.57,44800.0
2009-05-28 14:30:00,4.57,4.58,4.55,4.56,72800.0,4.57,4.58,4.55,4.56,72800.0
2009-05-28 15:00:00,4.57,4.57,4.53,4.55,65200.0,4.57,4.57,4.53,4.55,65200.0
2009-05-28 15:30:00,4.55,4.56,4.52,4.53,150000.0,4.55,4.56,4.52,4.53,150000.0
2009-05-29 09:30:00,4.56,4.58,4.49,4.52,117600.0,4.56,4.58,4.49,4.52,117600.0
2009-05-29 10:00:00,4.53,4.54,4.51,4.53,66800.0,4.53,4.54,4.51,4.53,66800.0
2009-05-29 10:30:00,4.52,4.52,4.5,4.5,120800.0,4.52,4.52,4.5,4.5,120800.0
2009-05-29 11:00:00,4.5,4.52,4.49,4.49,116400.0,4.5,4.52,4.49,4.49,116400.0
2009-05-29 11:30:00,4.49,4.52,4.49,4.5,69200.0,4.49,4.52,4.49,4.5,69200.0
2009-05-29 12:00:00,4.5,4.5,4.49,4.5,42000.0,4.5,4.5,4.49,4.5,42000.0
2009-05-29 12:30:00,4.5,4.5,4.49,4.49,18800.0,4.5,4.5,4.49,4.49,18800.0
2009-05-29 13:00:00,4.49,4.51,4.49,4.51,19600.0,4.49,4.51,4.49,4.51,19600.0
2009-05-29 13:30:00,4.51,4.52,4.49,4.49,57200.0,4.51,4.52,4.49,4.49,57200.0
2009-05-29 14:00:00,4.49,4.49,4.47,4.49,85600.0,4.49,4.49,4.47,4.49,85600.0
2009-05-29 14:30:00,4.49,4.5,4.48,4.48,81600.0,4.49,4.5,4.48,4.48,81600.0
2009-05-29 15:00:00,4.49,4.51,4.48,4.49,139200.0,4.49,4.51,4.48,4.49,139200.0
2009-05-29 15:30:00,4.5,4.55,4.5,4.55,255600.0,4.5,4.55,4.5,4.55,255600.0
2009-06-01 09:30:00,4.6,4.61,4.58,4.59,181600.0,4.6,4.61,4.58,4.59,181600.0
2009-06-01 10:00:00,4.59,4.6,4.55,4.57,171600.0,4.59,4.6,4.55,4.57,171600.0
2009-06-01 10:30:00,4.57,4.57,4.53,4.53,52000.0,4.57,4.57,4.53,4.53,52000.0
2009-06-01 11:00:00,4.53,4.56,4.53,4.54,75200.0,4.53,4.56,4.53,4.54,75200.0
2009-06-01 11:30:00,4.54,4.59,4.54,4.59,80800.0,4.54,4.59,4.54,4.59,80800.0
2009-06-01 12:00:00,4.59,4.59,4.55,4.56,47200.0,4.59,4.59,4.55,4.56,47200.0
2009-06-01 12:30:00,4.56,4.57,4.55,4.57,82400.0,4.56,4.57,4.55,4.57,82400.0
2009-06-01 13:00:00,4.56,4.57,4.55,4.56,51200.0,4.56,4.57,4.55,4.56,51200.0
2009-06-01 13:30:00,4.56,4.56,4.52,4.53,154400.0,4.56,4.56,4.52,4.53,154400.0
2009-06-01 14:00:00,4.54,4.54,4.5,4.5,136400.0,4.54,4.54,4.5,4.5,136400.0
2009-06-01 14:30:00,4.5,4.51,4.47,4.48,188800.0,4.5,4.51,4.47,4.48,188800.0
2009-06-01 15:00:00,4.48,4.49,4.46,4.48,174800.0,4.48,4.49,4.46,4.48,174800.0
2009-06-01 15:30:00,4.49,4.53,4.48,4.5,282000.0,4.49,4.53,4.48,4.5,282000.0
2009-06-02 09:30:00,4.49,4.61,4.47,4.59,233600.0,4.49,4.61,4.47,4.59,233600.0
2009-06-02 10:00:00,4.6,4.65,4.55,4.62,316800.0,4.6,4.65,4.55,4.62,316800.0
2009-06-02 10:30:00,4.62,4.68,4.61,4.65,76800.0,4.62,4.68,4.61,4.65,76800.0
2009-06-02 11:00:00,4.65,4.66,4.64,4.65,52000.0,4.65,4.66,4.64,4.65,52000.0
2009-06-02 11:30:00,4.65,4.65,4.59,4.62,227600.0,4.65,4.65,4.59,4.62,227600.0
2009-06-02 12:00:00,4.62,4.64,4.58,4.58,88400.0,4.62,4.64,4.58,4.58,88400.0
2009-06-02 12:30:00,4.58,4.6,4.57,4.6,96400.0,4.58,4.6,4.57,4.6,96400.0
2009-06-02 13:00:00,4.59,4.61,4.58,4.59,112400.0,4.59,4.61,4.58,4.59,112400.0
2009-06-02 13:30:00,4.59,4.6,4.57,4.58,90000.0,4.59,4.6,4.57,4.58,90000.0
2009-06-02 14:00:00,4.58,4.6,4.57,4.58,116400.0,4.58,4.6,4.57,4.58,116400.0
2009-06-02 14:30:00,4.57,4.58,4.57,4.57,75600.0,4.57,4.58,4.57,4.57,75600.0
2009-06-02 15:00:00,4.57,4.58,4.54,4.56,107200.0,4.57,4.58,4.54,4.56,107200.0
2009-06-02 15:30:00,4.55,4.6,4.54,4.54,290400.0,4.55,4.6,4.54,4.54,290400.0
2009-06-03 09:30:00,4.5,4.56,4.43,4.54,184000.0,4.5,4.56,4.43,4.54,184000.0
2009-06-03 10:00:00,4.53,4.57,4.51,4.57,146800.0,4.53,4.57,4.51,4.57,146800.0
2009-06-03 10:30:00,4.57,4.59,4.54,4.59,90000.0,4.57,4.59,4.54,4.59,90000.0
2009-06-03 11:00:00,4.59,4.61,4.58,4.61,53600.0,4.59,4.61,4.58,4.61,53600.0
2009-06-03 11:30:00,4.61,4.63,4.6,4.62,60800.0,4.61,4.63,4.6,4.62,60800.0
2009-06-03 12:00:00,4.62,4.63,4.62,4.62,44000.0,4.62,4.63,4.62,4.62,44000.0
2009-06-03 12:30:00,4.61,4.62,4.61,4.62,49200.0,4.61,4.62,4.61,4.62,49200.0
2009-06-03 13:00:00,4.61,4.61,4.59,4.6,47200.0,4.61,4.61,4.59,4.6,47200.0
2009-06-03 13:30:00,4.6,4.6,4.59,4.6,50400.0,4.6,4.6,4.59,4.6,50400.0
2009-06-03 14:00:00,4.6,4.63,4.59,4.62,56400.0,4.6,4.63,4.59,4.62,56400.0
2009-06-03 14:30:00,4.62,4.64,4.61,4.64,101200.0,4.62,4.64,4.61,4.64,101200.0
2009-06-03 15:00:00,4.64,4.65,4.63,4.63,98400.0,4.64,4.65,4.63,4.63,98400.0
2009-06-03 15:30:00,4.63,4.65,4.6,4.64,269200.0,4.63,4.65,4.6,4.64,269200.0
2009-06-04 09:30:00,4.64,4.64,4.56,4.6,204400.0,4.64,4.64,4.56,4.6,204400.0
2009-06-04 10:00:00,4.6,4.65,4.57,4.65,132400.0,4.6,4.65,4.57,4.65,132400.0
2009-06-04 10:30:00,4.64,4.66,4.64,4.66,106000.0,4.64,4.66,4.64,4.66,106000.0
2009-06-04 11:00:00,4.66,4.66,4.64,4.65,74400.0,4.66,4.66,4.64,4.65,74400.0
2009-06-04 11:30:00,4.65,4.65,4.62,4.63,122800.0,4.65,4.65,4.62,4.63,122800.0
2009-06-04 12:00:00,4.63,4.64,4.62,4.63,52800.0,4.63,4.64,4.62,4.63,52800.0
2009-06-04 12:30:00,4.63,4.64,4.63,4.63,133200.0,4.63,4.64,4.63,4.63,133200.0
2009-06-04 13:00:00,4.63,4.67,4.63,4.66,44800.0,4.63,4.67,4.63,4.66,44800.0
2009-06-04 13:30:00,4.67,4.67,4.64,4.65,49200.0,4.67,4.67,4.64,4.65,49200.0
2009-06-04 14:00:00,4.65,4.65,4.64,4.64,54800.0,4.65,4.65,4.64,4.64,54800.0
2009-06-04 14:30:00,4.64,4.66,4.64,4.64,113600.0,4.64,4.66,4.64,4.64,113600.0
2009-06-04 15:00:00,4.64,4.66,4.64,4.65,143200.0,4.64,4.66,4.64,4.65,143200.0
2009-06-04 15:30:00,4.64,4.67,4.63,4.67,430800.0,4.64,4.67,4.63,4.67,430800.0
2009-06-05 09:30:00,4.69,4.7,4.66,4.68,100000.0,4.69,4.7,4.66,4.68,100000.0
2009-06-05 10:00:00,4.67,4.67,4.62,4.64,91200.0,4.67,4.67,4.62,4.64,91200.0
2009-06-05 10:30:00,4.64,4.66,4.62,4.64,121600.0,4.64,4.66,4.62,4.64,121600.0
2009-06-05 11:00:00,4.65,4.66,4.64,4.65,48000.0,4.65,4.66,4.64,4.65,48000.0
2009-06-05 11:30:00,4.65,4.65,4.62,4.63,50400.0,4.65,4.65,4.62,4.63,50400.0
2009-06-05 12:00:00,4.63,4.64,4.62,4.64,40400.0,4.63,4.64,4.62,4.64,40400.0
2009-06-05 12:30:00,4.64,4.65,4.63,4.63,21200.0,4.64,4.65,4.63,4.63,21200.0
2009-06-05 13:00:00,4.63,4.64,4.61,4.63,57200.0,4.63,4.64,4.61,4.63,57200.0
2009-06-05 13:30:00,4.63,4.64,4.62,4.63,44400.0,4.63,4.64,4.62,4.63,44400.0
2009-06-05 14:00:00,4.63,4.65,4.62,4.64,77600.0,4.63,4.65,4.62,4.64,77600.0
2009-06-05 14:30:00,4.64,4.66,4.63,4.65,102400.0,4.64,4.66,4.63,4.65,102400.0
2009-06-05 15:00:00,4.65,4.65,4.63,4.65,134800.0,4.65,4.65,4.63,4.65,134800.0
2009-06-05 15:30:00,4.65,4.67,4.64,4.66,229600.0,4.65,4.67,4.64,4.66,229600.0
2009-06-08 09:30:00,4.66,4.71,4.57,4.57,94800.0,4.66,4.71,4.57,4.57,94800.0
2009-06-08 10:00:00,4.57,4.59,4.56,4.58,71600.0,4.57,4.59,4.56,4.58,71600.0
2009-06-08 10:30:00,4.58,4.62,4.58,4.61,33600.0,4.58,4.62,4.58,4.61,33600.0
2009-06-08 11:00:00,4.62,4.63,4.6,4.61,51600.0,4.62,4.63,4.6,4.61,51600.0
2009-06-08 11:30:00,4.61,4.62,4.59,4.6,29600.0,4.61,4.62,4.59,4.6,29600.0
2009-06-08 12:00:00,4.59,4.6,4.57,4.57,31200.0,4.59,4.6,4.57,4.57,31200.0
2009-06-08 12:30:00,4.57,4.58,4.56,4.58,42400.0,4.57,4.58,4.56,4.58,42400.0
2009-06-08 13:00:00,4.58,4.6,4.58,4.6,34800.0,4.58,4.6,4.58,4.6,34800.0
2009-06-08 13:30:00,4.59,4.61,4.58,4.59,28800.0,4.59,4.61,4.58,4.59,28800.0
2009-06-08 14:00:00,4.59,4.61,4.59,4.61,34400.0,4.59,4.61,4.59,4.61,34400.0
2009-06-08 14:30:00,4.61,4.63,4.59,4.63,86800.0,4.61,4.63,4.59,4.63,86800.0
2009-06-08 15:00:00,4.62,4.65,4.6,4.64,144400.0,4.62,4.65,4.6,4.64,144400.0
2009-06-08 15:30:00,4.64,4.66,4.58,4.59,242800.0,4.64,4.66,4.58,4.59,242800.0
2009-06-09 09:30:00,4.6,4.64,4.5,4.5,89600.0,4.6,4.64,4.5,4.5,89600.0
2009-06-09 10:00:00,4.51,4.55,4.5,4.52,75600.0,4.51,4.55,4.5,4.52,75600.0
2009-06-09 10:30:00,4.53,4.53,4.47,4.47,58000.0,4.53,4.53,4.47,4.47,58000.0
2009-06-09 11:00:00,4.47,4.48,4.46,4.46,74000.0,4.47,4.48,4.46,4.46,74000.0
2009-06-09 11:30:00,4.46,4.47,4.42,4.43,82800.0,4.46,4.47,4.42,4.43,82800.0
2009-06-09 12:00:00,4.43,4.53,4.43,4.53,182400.0,4.43,4.53,4.43,4.53,182400.0
2009-06-09 12:30:00,4.53,4.57,4.52,4.54,100400.0,4.53,4.57,4.52,4.54,100400.0
2009-06-09 13:00:00,4.54,4.57,4.53,4.56,57600.0,4.54,4.57,4.53,4.56,57600.0
2009-06-09 13:30:00,4.55,4.56,4.54,4.55,60800.0,4.55,4.56,4.54,4.55,60800.0
2009-06-09 14:00:00,4.55,4.6,4.55,4.59,83200.0,4.55,4.6,4.55,4.59,83200.0
2009-06-09 14:30:00,4.59,4.62,4.59,4.6,196000.0,4.59,4.62,4.59,4.6,196000.0
2009-06-09 15:00:00,4.6,4.61,4.58,4.59,110000.0,4.6,4.61,4.58,4.59,110000.0
2009-06-09 15:30:00,4.58,4.59,4.55,4.56,166800.0,4.58,4.59,4.55,4.56,166800.0
2009-06-10 09:30:00,4.58,4.58,4.48,4.48,62400.0,4.58,4.58,4.48,4.48,62400.0
2009-06-10 10:00:00,4.48,4.49,4.44,4.49,71600.0,4.48,4.49,4.44,4.49,71600.0
2009-06-10 10:30:00,4.48,4.5,4.47,4.49,57200.0,4.48,4.5,4.47,4.49,57200.0
2009-06-10 11:00:00,4.49,4.49,4.47,4.48,164400.0,4.49,4.49,4.47,4.48,164400.0
2009-06-10 11:30:00,4.48,4.48,4.44,4.44,132400.0,4.48,4.48,4.44,4.44,132400.0
2009-06-10 12:00:00,4.44,4.47,4.44,4.47,156000.0,4.44,4.47,4.44,4.47,156000.0
2009-06-10 12:30:00,4.47,4.48,4.45,4.46,213600.0,4.47,4.48,4.45,4.46,213600.0
2009-06-10 13:00:00,4.46,4.46,4.42,4.42,106400.0,4.46,4.46,4.42,4.42,106400.0
2009-06-10 13:30:00,4.42,4.43,4.39,4.4,57600.0,4.42,4.43,4.39,4.4,57600.0
2009-06-10 14:00:00,4.4,4.42,4.39,4.41,77600.0,4.4,4.42,4.39,4.41,77600.0
2009-06-10 14:30:00,4.41,4.45,4.39,4.43,86400.0,4.41,4.45,4.39,4.43,86400.0
2009-06-10 15:00:00,4.43,4.43,4.41,4.42,98400.0,4.43,4.43,4.41,4.42,98400.0
2009-06-10 15:30:00,4.41,4.45,4.41,4.45,253200.0,4.41,4.45,4.41,4.45,253200.0
2009-06-11 09:30:00,4.43,4.49,4.38,4.49,164000.0,4.43,4.49,4.38,4.49,164000.0
2009-06-11 10:00:00,4.49,4.53,4.49,4.53,103600.0,4.49,4.53,4.49,4.53,103600.0
2009-06-11 10:30:00,4.54,4.55,4.53,4.55,41200.0,4.54,4.55,4.53,4.55,41200.0
2009-06-11 11:00:00,4.54,4.55,4.53,4.54,38400.0,4.54,4.55,4.53,4.54,38400.0
2009-06-11 11:30:00,4.53,4.53,4.52,4.53,62800.0,4.53,4.53,4.52,4.53,62800.0
2009-06-11 12:00:00,4.53,4.53,4.5,4.5,61600.0,4.53,4.53,4.5,4.5,61600.0
2009-06-11 12:30:00,4.5,4.52,4.5,4.52,25600.0,4.5,4.52,4.5,4.52,25600.0
2009-06-11 13:00:00,4.52,4.54,4.52,4.54,46400.0,4.52,4.54,4.52,4.54,46400.0
2009-06-11 13:30:00,4.54,4.56,4.53,4.54,34000.0,4.54,4.56,4.53,4.54,34000.0
2009-06-11 14:00:00,4.53,4.53,4.51,4.51,34000.0,4.53,4.53,4.51,4.51,34000.0
2009-06-11 14:30:00,4.51,4.52,4.5,4.52,38400.0,4.51,4.52,4.5,4.52,38400.0
2009-06-11 15:00:00,4.51,4.52,4.5,4.5,145200.0,4.51,4.52,4.5,4.5,145200.0
2009-06-11 15:30:00,4.5,4.51,4.46,4.46,379600.0,4.5,4.51,4.46,4.46,379600.0
2009-06-12 09:30:00,4.44,4.46,4.39,4.45,70400.0,4.44,4.46,4.39,4.45,70400.0
2009-06-12 10:00:00,4.44,4.45,4.43,4.44,52800.0,4.44,4.45,4.43,4.44,52800.0
2009-06-12 10:30:00,4.44,4.45,4.43,4.44,58400.0,4.44,4.45,4.43,4.44,58400.0
2009-06-12 11:00:00,4.44,4.45,4.44,4.44,38800.0,4.44,4.45,4.44,4.44,38800.0
2009-06-12 11:30:00,4.44,4.44,4.43,4.43,80400.0,4.44,4.44,4.43,4.43,80400.0
2009-06-12 12:00:00,4.43,4.43,4.42,4.43,31600.0,4.43,4.43,4.42,4.43,31600.0
2009-06-12 12:30:00,4.42,4.43,4.42,4.43,39200.0,4.42,4.43,4.42,4.43,39200.0
2009-06-12 13:00:00,4.43,4.43,4.43,4.43,22000.0,4.43,4.43,4.43,4.43,22000.0
2009-06-12 13:30:00,4.43,4.43,4.42,4.43,18000.0,4.43,4.43,4.42,4.43,18000.0
2009-06-12 14:00:00,4.42,4.43,4.42,4.43,37600.0,4.42,4.43,4.42,4.43,37600.0
2009-06-12 14:30:00,4.43,4.47,4.43,4.43,36400.0,4.43,4.47,4.43,4.43,36400.0
2009-06-12 15:00:00,4.44,4.45,4.44,4.44,22000.0,4.44,4.45,4.44,4.44,22000.0
2009-06-12 15:30:00,4.44,4.45,4.42,4.45,133600.0,4.44,4.45,4.42,4.45,133600.0
2009-06-15 09:30:00,4.39,4.43,4.33,4.37,127200.0,4.39,4.43,4.33,4.37,127200.0
2009-06-15 10:00:00,4.37,4.43,4.37,4.42,140800.0,4.37,4.43,4.37,4.42,140800.0
2009-06-15 10:30:00,4.41,4.42,4.4,4.4,45600.0,4.41,4.42,4.4,4.4,45600.0
2009-06-15 11:00:00,4.39,4.4,4.38,4.38,47200.0,4.39,4.4,4.38,4.38,47200.0
2009-06-15 11:30:00,4.38,4.38,4.37,4.38,34800.0,4.38,4.38,4.37,4.38,34800.0
2009-06-15 12:00:00,4.38,4.39,4.37,4.39,29600.0,4.38,4.39,4.37,4.39,29600.0
2009-06-15 12:30:00,4.39,4.4,4.39,4.4,36000.0,4.39,4.4,4.39,4.4,36000.0
2009-06-15 13:00:00,4.39,4.4,4.39,4.39,32800.0,4.39,4.4,4.39,4.39,32800.0
2009-06-15 13:30:00,4.39,4.4,4.39,4.39,50000.0,4.39,4.4,4.39,4.39,50000.0
2009-06-15 14:00:00,4.39,4.4,4.39,4.39,57600.0,4.39,4.4,4.39,4.39,57600.0
2009-06-15 14:30:00,4.39,4.4,4.38,4.39,88800.0,4.39,4.4,4.38,4.39,88800.0
2009-06-15 15:00:00,4.39,4.4,4.38,4.38,93600.0,4.39,4.4,4.38,4.38,93600.0
2009-06-15 15:30:00,4.38,4.4,4.38,4.4,178000.0,4.38,4.4,4.38,4.4,178000.0
2009-06-16 09:30:00,4.43,4.43,4.36,4.43,44400.0,4.43,4.43,4.36,4.43,44400.0
2009-06-16 10:00:00,4.42,4.5,4.42,4.48,48400.0,4.42,4.5,4.42,4.48,48400.0
2009-06-16 10:30:00,4.48,4.5,4.47,4.47,40800.0,4.48,4.5,4.47,4.47,40800.0
2009-06-16 11:00:00,4.47,4.49,4.45,4.45,21600.0,4.47,4.49,4.45,4.45,21600.0
2009-06-16 11:30:00,4.45,4.45,4.42,4.42,52400.0,4.45,4.45,4.42,4.42,52400.0
2009-06-16 12:00:00,4.42,4.46,4.42,4.46,29200.0,4.42,4.46,4.42,4.46,29200.0
2009-06-16 12:30:00,4.45,4.46,4.43,4.44,66800.0,4.45,4.46,4.43,4.44,66800.0
2009-06-16 13:00:00,4.44,4.46,4.44,4.45,38000.0,4.44,4.46,4.44,4.45,38000.0
2009-06-16 13:30:00,4.46,4.47,4.45,4.46,22000.0,4.46,4.47,4.45,4.46,22000.0
2009-06-16 14:00:00,4.45,4.47,4.43,4.44,152400.0,4.45,4.47,4.43,4.44,152400.0
2009-06-16 14:30:00,4.44,4.46,4.44,4.46,44400.0,4.44,4.46,4.44,4.46,44400.0
2009-06-16 15:00:00,4.46,4.47,4.44,4.46,72400.0,4.46,4.47,4.44,4.46,72400.0
2009-06-16 15:30:00,4.47,4.47,4.44,4.45,132400.0,4.47,4.47,4.44,4.45,132400.0
2009-06-17 09:30:00,4.42,4.55,4.38,4.54,121200.0,4.42,4.55,4.38,4.54,121200.0
2009-06-17 10:00:00,4.54,4.59,4.53,4.59,110800.0,4.54,4.59,4.53,4.59,110800.0
2009-06-17 10:30:00,4.58,4.59,4.55,4.58,114400.0,4.58,4.59,4.55,4.58,114400.0
2009-06-17 11:00:00,4.58,4.59,4.55,4.55,82800.0,4.58,4.59,4.55,4.55,82800.0
2009-06-17 11:30:00,4.55,4.57,4.54,4.54,56000.0,4.55,4.57,4.54,4.54,56000.0
2009-06-17 12:00:00,4.55,4.57,4.55,4.56,58800.0,4.55,4.57,4.55,4.56,58800.0
2009-06-17 12:30:00,4.56,4.57,4.55,4.55,45200.0,4.56,4.57,4.55,4.55,45200.0
2009-06-17 13:00:00,4.56,4.56,4.54,4.56,49200.0,4.56,4.56,4.54,4.56,49200.0
2009-06-17 13:30:00,4.56,4.6,4.56,4.58,122000.0,4.56,4.6,4.56,4.58,122000.0
2009-06-17 14:00:00,4.58,4.6,4.56,4.59,53200.0,4.58,4.6,4.56,4.59,53200.0
2009-06-17 14:30:00,4.59,4.59,4.56,4.57,50800.0,4.59,4.59,4.56,4.57,50800.0
2009-06-17 15:00:00,4.57,4.57,4.55,4.55,76000.0,4.57,4.57,4.55,4.55,76000.0
2009-06-17 15:30:00,4.55,4.56,4.52,4.54,201600.0,4.55,4.56,4.52,4.54,201600.0
2009-06-18 09:30:00,4.52,4.71,4.5,4.71,124800.0,4.52,4.71,4.5,4.71,124800.0
2009-06-18 10:00:00,4.71,4.74,4.69,4.72,103200.0,4.71,4.74,4.69,4.72,103200.0
2009-06-18 10:30:00,4.73,4.73,4.7,4.71,89600.0,4.73,4.73,4.7,4.71,89600.0
2009-06-18 11:00:00,4.71,4.71,4.69,4.7,18800.0,4.71,4.71,4.69,4.7,18800.0
2009-06-18 11:30:00,4.7,4.7,4.67,4.68,25600.0,4.7,4.7,4.67,4.68,25600.0
2009-06-18 12:00:00,4.68,4.68,4.67,4.67,54000.0,4.68,4.68,4.67,4.67,54000.0
2009-06-18 12:30:00,4.68,4.7,4.68,4.7,72000.0,4.68,4.7,4.68,4.7,72000.0
2009-06-18 13:00:00,4.7,4.71,4.7,4.71,27200.0,4.7,4.71,4.7,4.71,27200.0
2009-06-18 13:30:00,4.71,4.72,4.7,4.7,32800.0,4.71,4.72,4.7,4.7,32800.0
2009-06-18 14:00:00,4.69,4.7,4.68,4.68,43200.0,4.69,4.7,4.68,4.68,43200.0
2009-06-18 14:30:00,4.69,4.7,4.67,4.69,62000.0,4.69,4.7,4.67,4.69,62000.0
2009-06-18 15:00:00,4.69,4.72,4.68,4.72,76800.0,4.69,4.72,4.68,4.72,76800.0
2009-06-18 15:30:00,4.72,4.74,4.69,4.7,115200.0,4.72,4.74,4.69,4.7,115200.0
2009-06-19 09:30:00,4.78,4.97,4.77,4.96,942000.0,4.78,4.97,4.77,4.96,942000.0
2009-06-19 10:00:00,4.95,5.08,4.95,5.06,509200.0,4.95,5.08,4.95,5.06,509200.0
2009-06-19 10:30:00,5.06,5.14,5.04,5.04,266800.0,5.06,5.14,5.04,5.04,266800.0
2009-06-19 11:00:00,5.04,5.04,4.97,5.01,278800.0,5.04,5.04,4.97,5.01,278800.0
2009-06-19 11:30:00,5.01,5.01,4.99,5.0,342000.0,5.01,5.01,4.99,5.0,342000.0
2009-06-19 12:00:00,5.0,5.0,4.97,5.0,155600.0,5.0,5.0,4.97,5.0,155600.0
2009-06-19 12:30:00,5.0,5.03,5.0,5.02,58400.0,5.0,5.03,5.0,5.02,58400.0
2009-06-19 13:00:00,5.02,5.03,4.98,5.0,108800.0,5.02,5.03,4.98,5.0,108800.0
2009-06-19 13:30:00,5.0,5.01,4.99,5.0,89200.0,5.0,5.01,4.99,5.0,89200.0
2009-06-19 14:00:00,5.0,5.01,4.99,5.0,172400.0,5.0,5.01,4.99,5.0,172400.0
2009-06-19 14:30:00,5.0,5.01,5.0,5.0,78800.0,5.0,5.01,5.0,5.0,78800.0
2009-06-19 15:00:00,5.0,5.05,5.0,5.05,260000.0,5.0,5.05,5.0,5.05,260000.0
2009-06-19 15:30:00,5.06,5.06,4.99,5.0,421200.0,5.06,5.06,4.99,5.0,421200.0
2009-06-22 09:30:00,5.0,5.03,4.87,4.88,192400.0,5.0,5.03,4.87,4.88,192400.0
2009-06-22 10:00:00,4.88,4.95,4.88,4.89,220000.0,4.88,4.95,4.88,4.89,220000.0
2009-06-22 10:30:00,4.89,4.93,4.89,4.93,75200.0,4.89,4.93,4.89,4.93,75200.0
2009-06-22 11:00:00,4.93,4.98,4.92,4.97,57600.0,4.93,4.98,4.92,4.97,57600.0
2009-06-22 11:30:00,4.97,4.98,4.95,4.96,46800.0,4.97,4.98,4.95,4.96,46800.0
2009-06-22 12:00:00,4.96,4.98,4.95,4.98,24400.0,4.96,4.98,4.95,4.98,24400.0
2009-06-22 12:30:00,4.98,4.98,4.95,4.96,33200.0,4.98,4.98,4.95,4.96,33200.0
2009-06-22 13:00:00,4.96,4.98,4.95,4.97,128800.0,4.96,4.98,4.95,4.97,128800.0
2009-06-22 13:30:00,4.97,4.99,4.97,4.98,46400.0,4.97,4.99,4.97,4.98,46400.0
2009-06-22 14:00:00,4.98,4.99,4.97,4.97,87200.0,4.98,4.99,4.97,4.97,87200.0
2009-06-22 14:30:00,4.98,5.0,4.97,4.98,69600.0,4.98,5.0,4.97,4.98,69600.0
2009-06-22 15:00:00,4.98,4.98,4.97,4.98,79600.0,4.98,4.98,4.97,4.98,79600.0
2009-06-22 15:30:00,4.98,4.99,4.97,4.98,277200.0,4.98,4.99,4.97,4.98,277200.0
2009-06-23 09:30:00,4.98,4.99,4.93,4.98,103600.0,4.98,4.99,4.93,4.98,103600.0
2009-06-23 10:00:00,4.97,4.98,4.95,4.98,44800.0,4.97,4.98,4.95,4.98,44800.0
2009-06-23 10:30:00,4.98,4.98,4.95,4.97,52000.0,4.98,4.98,4.95,4.97,52000.0
2009-06-23 11:00:00,4.97,4.98,4.96,4.98,38000.0,4.97,4.98,4.96,4.98,38000.0
2009-06-23 11:30:00,4.98,4.98,4.94,4.94,48400.0,4.98,4.98,4.94,4.94,48400.0
2009-06-23 12:00:00,4.95,4.96,4.94,4.95,149600.0,4.95,4.96,4.94,4.95,149600.0
2009-06-23 12:30:00,4.96,4.98,4.95,4.98,117200.0,4.96,4.98,4.95,4.98,117200.0
2009-06-23 13:00:00,4.98,4.98,4.96,4.97,104400.0,4.98,4.98,4.96,4.97,104400.0
2009-06-23 13:30:00,4.97,4.98,4.96,4.98,45600.0,4.97,4.98,4.96,4.98,45600.0
2009-06-23 14:00:00,4.98,4.98,4.96,4.97,53200.0,4.98,4.98,4.96,4.97,53200.0
2009-06-23 14:30:00,4.97,4.98,4.97,4.98,88800.0,4.97,4.98,4.97,4.98,88800.0
2009-06-23 15:00:00,4.98,5.0,4.98,5.0,129200.0,4.98,5.0,4.98,5.0,129200.0
2009-06-23 15:30:00,5.0,5.02,4.99,5.01,298800.0,5.0,5.02,4.99,5.01,298800.0
2009-06-24 09:30:00,4.96,4.96,4.65,4.91,830800.0,4.96,4.96,4.65,4.91,830800.0
2009-06-24 10:00:00,4.91,4.92,4.89,4.91,151600.0,4.91,4.92,4.89,4.91,151600.0
2009-06-24 10:30:00,4.91,4.93,4.89,4.9,288800.0,4.91,4.93,4.89,4.9,288800.0
2009-06-24 11:00:00,4.89,4.93,4.89,4.9,148000.0,4.89,4.93,4.89,4.9,148000.0
2009-06-24 11:30:00,4.9,4.9,4.84,4.87,163200.0,4.9,4.9,4.84,4.87,163200.0
2009-06-24 12:00:00,4.87,4.87,4.83,4.85,135600.0,4.87,4.87,4.83,4.85,135600.0
2009-06-24 12:30:00,4.84,4.84,4.82,4.82,46000.0,4.84,4.84,4.82,4.82,46000.0
2009-06-24 13:00:00,4.82,4.83,4.78,4.78,48000.0,4.82,4.83,4.78,4.78,48000.0
2009-06-24 13:30:00,4.78,4.8,4.75,4.76,112000.0,4.78,4.8,4.75,4.76,112000.0
2009-06-24 14:00:00,4.76,4.78,4.71,4.72,367200.0,4.76,4.78,4.71,4.72,367200.0
2009-06-24 14:30:00,4.72,4.74,4.7,4.73,502400.0,4.72,4.74,4.7,4.73,502400.0
2009-06-24 15:00:00,4.73,4.74,4.69,4.72,343600.0,4.73,4.74,4.69,4.72,343600.0
2009-06-24 15:30:00,4.73,4.77,4.72,4.75,919600.0,4.73,4.77,4.72,4.75,919600.0
2009-06-25 09:30:00,4.75,4.93,4.75,4.93,194400.0,4.75,4.93,4.75,4.93,194400.0
2009-06-25 10:00:00,4.93,4.97,4.92,4.97,146000.0,4.93,4.97,4.92,4.97,146000.0
2009-06-25 10:30:00,4.97,4.99,4.95,4.97,68800.0,4.97,4.99,4.95,4.97,68800.0
2009-06-25 11:00:00,4.97,4.98,4.96,4.98,54000.0,4.97,4.98,4.96,4.98,54000.0
2009-06-25 11:30:00,4.98,5.0,4.97,4.99,147600.0,4.98,5.0,4.97,4.99,147600.0
2009-06-25 12:00:00,4.99,5.01,4.98,5.0,133200.0,4.99,5.01,4.98,5.0,133200.0
2009-06-25 12:30:00,5.0,5.0,4.96,4.96,74400.0,5.0,5.0,4.96,4.96,74400.0
2009-06-25 13:00:00,4.97,4.98,4.96,4.97,55600.0,4.97,4.98,4.96,4.97,55600.0
2009-06-25 13:30:00,4.97,4.98,4.94,4.94,86000.0,4.97,4.98,4.94,4.94,86000.0
2009-06-25 14:00:00,4.94,4.95,4.91,4.93,136800.0,4.94,4.95,4.91,4.93,136800.0
2009-06-25 14:30:00,4.93,4.93,4.91,4.91,78400.0,4.93,4.93,4.91,4.91,78400.0
2009-06-25 15:00:00,4.91,4.92,4.9,4.91,51200.0,4.91,4.92,4.9,4.91,51200.0
2009-06-25 15:30:00,4.91,4.93,4.9,4.93,222800.0,4.91,4.93,4.9,4.93,222800.0
2009-06-26 09:30:00,4.92,4.98,4.91,4.96,120400.0,4.92,4.98,4.91,4.96,120400.0
2009-06-26 10:00:00,4.97,5.1,4.97,5.09,179600.0,4.97,5.1,4.97,5.09,179600.0
2009-06-26 10:30:00,5.1,5.11,5.08,5.1,214000.0,5.1,5.11,5.08,5.1,214000.0
2009-06-26 11:00:00,5.1,5.14,5.1,5.12,128000.0,5.1,5.14,5.1,5.12,128000.0
2009-06-26 11:30:00,5.12,5.15,5.12,5.15,87200.0,5.12,5.15,5.12,5.15,87200.0
2009-06-26 12:00:00,5.15,5.17,5.14,5.15,102400.0,5.15,5.17,5.14,5.15,102400.0
2009-06-26 12:30:00,5.16,5.2,5.15,5.2,75600.0,5.16,5.2,5.15,5.2,75600.0
2009-06-26 13:00:00,5.2,5.22,5.2,5.21,47200.0,5.2,5.22,5.2,5.21,47200.0
2009-06-26 13:30:00,5.21,5.21,5.17,5.17,58000.0,5.21,5.21,5.17,5.17,58000.0
2009-06-26 14:00:00,5.17,5.17,5.15,5.16,60000.0,5.17,5.17,5.15,5.16,60000.0
2009-06-26 14:30:00,5.16,5.18,5.16,5.18,76400.0,5.16,5.18,5.16,5.18,76400.0
2009-06-26 15:00:00,5.18,5.18,5.17,5.18,109200.0,5.18,5.18,5.17,5.18,109200.0
2009-06-26 15:30:00,5.18,5.22,5.12,5.13,715200.0,5.18,5.22,5.12,5.13,715200.0
2009-06-29 09:30:00,5.08,5.15,4.99,5.01,284400.0,5.08,5.15,4.99,5.01,284400.0
2009-06-29 10:00:00,5.01,5.05,4.96,5.04,149200.0,5.01,5.05,4.96,5.04,149200.0
2009-06-29 10:30:00,5.05,5.09,5.04,5.08,44400.0,5.05,5.09,5.04,5.08,44400.0
2009-06-29 11:00:00,5.08,5.09,5.07,5.08,43200.0,5.08,5.09,5.07,5.08,43200.0
2009-06-29 11:30:00,5.08,5.08,5.05,5.06,41200.0,5.08,5.08,5.05,5.06,41200.0
2009-06-29 12:00:00,5.07,5.12,5.07,5.12,42800.0,5.07,5.12,5.07,5.12,42800.0
2009-06-29 12:30:00,5.12,5.12,5.09,5.09,39200.0,5.12,5.12,5.09,5.09,39200.0
2009-06-29 13:00:00,5.08,5.09,5.07,5.07,35200.0,5.08,5.09,5.07,5.07,35200.0
2009-06-29 13:30:00,5.06,5.07,5.05,5.06,28000.0,5.06,5.07,5.05,5.06,28000.0
2009-06-29 14:00:00,5.06,5.06,5.03,5.04,43600.0,5.06,5.06,5.03,5.04,43600.0
2009-06-29 14:30:00,5.05,5.06,5.04,5.06,20000.0,5.05,5.06,5.04,5.06,20000.0
2009-06-29 15:00:00,5.06,5.09,5.06,5.09,46000.0,5.06,5.09,5.06,5.09,46000.0
2009-06-29 15:30:00,5.08,5.1,5.07,5.08,177600.0,5.08,5.1,5.07,5.08,177600.0
2009-06-30 09:30:00,5.06,5.18,5.06,5.17,70800.0,5.06,5.18,5.06,5.17,70800.0
2009-06-30 10:00:00,5.16,5.17,5.09,5.1,44800.0,5.16,5.17,5.09,5.1,44800.0
2009-06-30 10:30:00,5.1,5.1,5.04,5.04,74400.0,5.1,5.1,5.04,5.04,74400.0
2009-06-30 11:00:00,5.04,5.04,4.99,4.99,104800.0,5.04,5.04,4.99,4.99,104800.0
2009-06-30 11:30:00,5.0,5.02,4.98,5.02,32800.0,5.0,5.02,4.98,5.02,32800.0
2009-06-30 12:00:00,5.02,5.03,4.98,5.01,50800.0,5.02,5.03,4.98,5.01,50800.0
2009-06-30 12:30:00,5.01,5.02,4.97,4.97,52000.0,5.01,5.02,4.97,4.97,52000.0
2009-06-30 13:00:00,4.97,4.98,4.93,4.93,54800.0,4.97,4.98,4.93,4.93,54800.0
2009-06-30 13:30:00,4.94,4.94,4.92,4.92,74800.0,4.94,4.94,4.92,4.92,74800.0
2009-06-30 14:00:00,4.92,4.94,4.92,4.94,51600.0,4.92,4.94,4.92,4.94,51600.0
2009-06-30 14:30:00,4.93,4.95,4.93,4.95,110400.0,4.93,4.95,4.93,4.95,110400.0
2009-06-30 15:00:00,4.95,4.98,4.95,4.98,110800.0,4.95,4.98,4.95,4.98,110800.0
2009-06-30 15:30:00,4.98,5.0,4.98,5.0,234000.0,4.98,5.0,4.98,5.0,234000.0
2009-07-01 09:30:00,5.06,5.07,4.98,4.99,100000.0,5.06,5.07,4.98,4.99,100000.0
2009-07-01 10:00:00,5.0,5.04,4.95,5.04,188000.0,5.0,5.04,4.95,5.04,188000.0
2009-07-01 10:30:00,5.05,5.08,5.04,5.07,59200.0,5.05,5.08,5.04,5.07,59200.0
2009-07-01 11:00:00,5.07,5.08,5.05,5.05,30000.0,5.07,5.08,5.05,5.05,30000.0
2009-07-01 11:30:00,5.05,5.08,5.05,5.08,22400.0,5.05,5.08,5.05,5.08,22400.0
2009-07-01 12:00:00,5.08,5.08,5.06,5.07,34000.0,5.08,5.08,5.06,5.07,34000.0
2009-07-01 12:30:00,5.07,5.07,5.05,5.05,37200.0,5.07,5.07,5.05,5.05,37200.0
2009-07-01 13:00:00,5.05,5.06,5.05,5.05,66400.0,5.05,5.06,5.05,5.05,66400.0
2009-07-01 13:30:00,5.05,5.05,5.04,5.05,24800.0,5.05,5.05,5.04,5.05,24800.0
2009-07-01 14:00:00,5.05,5.06,5.04,5.06,29200.0,5.05,5.06,5.04,5.06,29200.0
2009-07-01 14:30:00,5.06,5.07,5.05,5.05,45600.0,5.06,5.07,5.05,5.05,45600.0
2009-07-01 15:00:00,5.06,5.07,5.06,5.07,72400.0,5.06,5.07,5.06,5.07,72400.0
2009-07-01 15:30:00,5.07,5.08,5.06,5.08,199600.0,5.07,5.08,5.06,5.08,199600.0
2009-07-02 09:30:00,5.0,5.04,4.96,4.97,303200.0,5.0,5.04,4.96,4.97,303200.0
2009-07-02 10:00:00,4.97,4.97,4.89,4.89,119200.0,4.97,4.97,4.89,4.89,119200.0
2009-07-02 10:30:00,4.9,4.9,4.88,4.89,143200.0,4.9,4.9,4.88,4.89,143200.0
2009-07-02 11:00:00,4.89,4.91,4.89,4.9,45200.0,4.89,4.91,4.89,4.9,45200.0
2009-07-02 11:30:00,4.91,4.92,4.9,4.92,30800.0,4.91,4.92,4.9,4.92,30800.0
2009-07-02 12:00:00,4.92,4.95,4.92,4.94,108400.0,4.92,4.95,4.92,4.94,108400.0
2009-07-02 12:30:00,4.94,4.94,4.92,4.92,66400.0,4.94,4.94,4.92,4.92,66400.0
2009-07-02 13:00:00,4.92,4.93,4.92,4.93,32000.0,4.92,4.93,4.92,4.93,32000.0
2009-07-02 13:30:00,4.93,4.94,4.9,4.9,39200.0,4.93,4.94,4.9,4.9,39200.0
2009-07-02 14:00:00,4.9,4.9,4.87,4.87,40400.0,4.9,4.9,4.87,4.87,40400.0
2009-07-02 14:30:00,4.87,4.88,4.86,4.88,32400.0,4.87,4.88,4.86,4.88,32400.0
2009-07-02 15:00:00,4.88,4.88,4.86,4.87,89600.0,4.88,4.88,4.86,4.87,89600.0
2009-07-02 15:30:00,4.87,4.9,4.86,4.89,135200.0,4.87,4.9,4.86,4.89,135200.0
2009-07-06 09:30:00,4.84,4.92,4.8,4.81,96000.0,4.84,4.92,4.8,4.81,96000.0
2009-07-06 10:00:00,4.81,4.82,4.72,4.73,88000.0,4.81,4.82,4.72,4.73,88000.0
2009-07-06 10:30:00,4.72,4.74,4.68,4.7,87600.0,4.72,4.74,4.68,4.7,87600.0
2009-07-06 11:00:00,4.71,4.73,4.67,4.71,175600.0,4.71,4.73,4.67,4.71,175600.0
2009-07-06 11:30:00,4.71,4.74,4.68,4.7,178400.0,4.71,4.74,4.68,4.7,178400.0
2009-07-06 12:00:00,4.7,4.73,4.7,4.72,112800.0,4.7,4.73,4.7,4.72,112800.0
2009-07-06 12:30:00,4.72,4.75,4.72,4.74,49600.0,4.72,4.75,4.72,4.74,49600.0
2009-07-06 13:00:00,4.74,4.75,4.73,4.73,39600.0,4.74,4.75,4.73,4.73,39600.0
2009-07-06 13:30:00,4.74,4.74,4.7,4.71,33600.0,4.74,4.74,4.7,4.71,33600.0
2009-07-06 14:00:00,4.71,4.73,4.71,4.71,30400.0,4.71,4.73,4.71,4.71,30400.0
2009-07-06 14:30:00,4.72,4.74,4.71,4.73,145200.0,4.72,4.74,4.71,4.73,145200.0
2009-07-06 15:00:00,4.74,4.76,4.72,4.76,159600.0,4.74,4.76,4.72,4.76,159600.0
2009-07-06 15:30:00,4.76,4.79,4.74,4.78,222400.0,4.76,4.79,4.74,4.78,222400.0
2009-07-07 09:30:00,4.79,4.89,4.72,4.85,196000.0,4.79,4.89,4.72,4.85,196000.0
2009-07-07 10:00:00,4.85,4.85,4.8,4.85,161600.0,4.85,4.85,4.8,4.85,161600.0
2009-07-07 10:30:00,4.85,4.91,4.85,4.9,102800.0,4.85,4.91,4.85,4.9,102800.0
2009-07-07 11:00:00,4.9,4.9,4.88,4.88,49200.0,4.9,4.9,4.88,4.88,49200.0
2009-07-07 11:30:00,4.88,4.91,4.88,4.89,43200.0,4.88,4.91,4.88,4.89,43200.0
2009-07-07 12:00:00,4.89,4.89,4.89,4.89,53200.0,4.89,4.89,4.89,4.89,53200.0
2009-07-07 12:30:00,4.89,4.93,4.88,4.92,42000.0,4.89,4.93,4.88,4.92,42000.0
2009-07-07 13:00:00,4.92,4.93,4.92,4.92,45600.0,4.92,4.93,4.92,4.92,45600.0
2009-07-07 13:30:00,4.92,4.94,4.91,4.93,131600.0,4.92,4.94,4.91,4.93,131600.0
2009-07-07 14:00:00,4.92,4.93,4.91,4.93,96400.0,4.92,4.93,4.91,4.93,96400.0
2009-07-07 14:30:00,4.93,4.93,4.9,4.91,172400.0,4.93,4.93,4.9,4.91,172400.0
2009-07-07 15:00:00,4.91,4.91,4.88,4.9,142400.0,4.91,4.91,4.88,4.9,142400.0
2009-07-07 15:30:00,4.9,4.9,4.87,4.88,252400.0,4.9,4.9,4.87,4.88,252400.0
2009-07-08 09:30:00,4.94,4.94,4.79,4.81,118000.0,4.94,4.94,4.79,4.81,118000.0
2009-07-08 10:00:00,4.81,4.84,4.79,4.79,54400.0,4.81,4.84,4.79,4.79,54400.0
2009-07-08 10:30:00,4.78,4.78,4.73,4.74,113200.0,4.78,4.78,4.73,4.74,113200.0
2009-07-08 11:00:00,4.74,4.76,4.73,4.75,119600.0,4.74,4.76,4.73,4.75,119600.0
2009-07-08 11:30:00,4.75,4.75,4.74,4.75,35600.0,4.75,4.75,4.74,4.75,35600.0
2009-07-08 12:00:00,4.74,4.75,4.73,4.73,75200.0,4.74,4.75,4.73,4.73,75200.0
2009-07-08 12:30:00,4.74,4.77,4.73,4.74,33600.0,4.74,4.77,4.73,4.74,33600.0
2009-07-08 13:00:00,4.74,4.78,4.74,4.78,38800.0,4.74,4.78,4.74,4.78,38800.0
2009-07-08 13:30:00,4.78,4.78,4.77,4.77,54000.0,4.78,4.78,4.77,4.77,54000.0
2009-07-08 14:00:00,4.77,4.78,4.76,4.78,43600.0,4.77,4.78,4.76,4.78,43600.0
2009-07-08 14:30:00,4.78,4.79,4.76,4.79,42800.0,4.78,4.79,4.76,4.79,42800.0
2009-07-08 15:00:00,4.79,4.82,4.77,4.78,278000.0,4.79,4.82,4.77,4.78,278000.0
2009-07-08 15:30:00,4.78,4.81,4.77,4.81,180000.0,4.78,4.81,4.77,4.81,180000.0
2009-07-09 09:30:00,4.81,4.84,4.72,4.73,77600.0,4.81,4.84,4.72,4.73,77600.0
2009-07-09 10:00:00,4.73,4.73,4.7,4.71,53600.0,4.73,4.73,4.7,4.71,53600.0
2009-07-09 10:30:00,4.71,4.72,4.68,4.69,30800.0,4.71,4.72,4.68,4.69,30800.0
2009-07-09 11:00:00,4.68,4.69,4.62,4.63,137200.0,4.68,4.69,4.62,4.63,137200.0
2009-07-09 11:30:00,4.64,4.66,4.63,4.64,26800.0,4.64,4.66,4.63,4.64,26800.0
2009-07-09 12:00:00,4.64,4.65,4.62,4.63,22000.0,4.64,4.65,4.62,4.63,22000.0
2009-07-09 12:30:00,4.62,4.63,4.61,4.62,32400.0,4.62,4.63,4.61,4.62,32400.0
2009-07-09 13:00:00,4.62,4.65,4.6,4.64,48800.0,4.62,4.65,4.6,4.64,48800.0
2009-07-09 13:30:00,4.65,4.7,4.65,4.69,61600.0,4.65,4.7,4.65,4.69,61600.0
2009-07-09 14:00:00,4.69,4.75,4.69,4.75,93600.0,4.69,4.75,4.69,4.75,93600.0
2009-07-09 14:30:00,4.75,4.77,4.72,4.72,80000.0,4.75,4.77,4.72,4.72,80000.0
2009-07-09 15:00:00,4.72,4.73,4.7,4.7,51200.0,4.72,4.73,4.7,4.7,51200.0
2009-07-09 15:30:00,4.71,4.71,4.66,4.66,242000.0,4.71,4.71,4.66,4.66,242000.0
2009-07-10 09:30:00,4.52,4.79,4.52,4.78,91200.0,4.52,4.79,4.52,4.78,91200.0
2009-07-10 10:00:00,4.78,4.78,4.72,4.74,72000.0,4.78,4.78,4.72,4.74,72000.0
2009-07-10 10:30:00,4.73,4.73,4.66,4.68,55200.0,4.73,4.73,4.66,4.68,55200.0
2009-07-10 11:00:00,4.68,4.68,4.61,4.61,64000.0,4.68,4.68,4.61,4.61,64000.0
2009-07-10 11:30:00,4.61,4.63,4.59,4.59,44800.0,4.61,4.63,4.59,4.59,44800.0
2009-07-10 12:00:00,4.59,4.65,4.58,4.64,72000.0,4.59,4.65,4.58,4.64,72000.0
2009-07-10 12:30:00,4.64,4.67,4.64,4.66,36000.0,4.64,4.67,4.64,4.66,36000.0
2009-07-10 13:00:00,4.67,4.7,4.66,4.69,98800.0,4.67,4.7,4.66,4.69,98800.0
2009-07-10 13:30:00,4.69,4.74,4.69,4.73,134800.0,4.69,4.74,4.69,4.73,134800.0
2009-07-10 14:00:00,4.73,4.73,4.71,4.72,82000.0,4.73,4.73,4.71,4.72,82000.0
2009-07-10 14:30:00,4.72,4.73,4.71,4.72,82400.0,4.72,4.73,4.71,4.72,82400.0
2009-07-10 15:00:00,4.71,4.72,4.68,4.68,78000.0,4.71,4.72,4.68,4.68,78000.0
2009-07-10 15:30:00,4.69,4.69,4.66,4.68,166800.0,4.69,4.69,4.66,4.68,166800.0
2009-07-13 09:30:00,4.71,4.81,4.68,4.72,64000.0,4.71,4.81,4.68,4.72,64000.0
2009-07-13 10:00:00,4.71,4.71,4.63,4.68,46800.0,4.71,4.71,4.63,4.68,46800.0
2009-07-13 10:30:00,4.68,4.72,4.68,4.72,43200.0,4.68,4.72,4.68,4.72,43200.0
2009-07-13 11:00:00,4.72,4.75,4.72,4.74,29200.0,4.72,4.75,4.72,4.74,29200.0
2009-07-13 11:30:00,4.74,4.8,4.74,4.78,36400.0,4.74,4.8,4.74,4.78,36400.0
2009-07-13 12:00:00,4.78,4.8,4.78,4.8,20800.0,4.78,4.8,4.78,4.8,20800.0
2009-07-13 12:30:00,4.8,4.81,4.78,4.78,31600.0,4.8,4.81,4.78,4.78,31600.0
2009-07-13 13:00:00,4.77,4.81,4.77,4.8,48400.0,4.77,4.81,4.77,4.8,48400.0
2009-07-13 13:30:00,4.8,4.82,4.8,4.8,30000.0,4.8,4.82,4.8,4.8,30000.0
2009-07-13 14:00:00,4.8,4.8,4.78,4.79,40400.0,4.8,4.8,4.78,4.79,40400.0
2009-07-13 14:30:00,4.79,4.8,4.75,4.76,41600.0,4.79,4.8,4.75,4.76,41600.0
2009-07-13 15:00:00,4.76,4.77,4.75,4.77,32400.0,4.76,4.77,4.75,4.77,32400.0
2009-07-13 15:30:00,4.77,4.8,4.76,4.79,137600.0,4.77,4.8,4.76,4.79,137600.0
2009-07-14 09:30:00,4.81,4.85,4.73,4.73,40800.0,4.81,4.85,4.73,4.73,40800.0
2009-07-14 10:00:00,4.73,4.74,4.68,4.69,39600.0,4.73,4.74,4.68,4.69,39600.0
2009-07-14 10:30:00,4.7,4.7,4.68,4.7,32800.0,4.7,4.7,4.68,4.7,32800.0
2009-07-14 11:00:00,4.69,4.75,4.69,4.75,22800.0,4.69,4.75,4.69,4.75,22800.0
2009-07-14 11:30:00,4.75,4.75,4.72,4.74,6800.0,4.75,4.75,4.72,4.74,6800.0
2009-07-14 12:00:00,4.74,4.74,4.7,4.7,9600.0,4.74,4.74,4.7,4.7,9600.0
2009-07-14 12:30:00,4.72,4.72,4.7,4.71,15600.0,4.72,4.72,4.7,4.71,15600.0
2009-07-14 13:00:00,4.71,4.71,4.7,4.7,23200.0,4.71,4.71,4.7,4.7,23200.0
2009-07-14 13:30:00,4.71,4.73,4.71,4.71,39200.0,4.71,4.73,4.71,4.71,39200.0
2009-07-14 14:00:00,4.72,4.74,4.7,4.74,45600.0,4.72,4.74,4.7,4.74,45600.0
2009-07-14 14:30:00,4.73,4.73,4.71,4.71,107200.0,4.73,4.73,4.71,4.71,107200.0
2009-07-14 15:00:00,4.71,4.72,4.7,4.7,63200.0,4.71,4.72,4.7,4.7,63200.0
2009-07-14 15:30:00,4.7,4.72,4.7,4.71,462000.0,4.7,4.72,4.7,4.71,462000.0
2009-07-15 09:30:00,4.76,4.78,4.65,4.66,91600.0,4.76,4.78,4.65,4.66,91600.0
2009-07-15 10:00:00,4.66,4.69,4.65,4.69,66000.0,4.66,4.69,4.65,4.69,66000.0
2009-07-15 10:30:00,4.69,4.72,4.69,4.72,32000.0,4.69,4.72,4.69,4.72,32000.0
2009-07-15 11:00:00,4.72,4.75,4.72,4.75,42000.0,4.72,4.75,4.72,4.75,42000.0
2009-07-15 11:30:00,4.75,4.77,4.72,4.72,48400.0,4.75,4.77,4.72,4.72,48400.0
2009-07-15 12:00:00,4.73,4.75,4.72,4.74,22800.0,4.73,4.75,4.72,4.74,22800.0
2009-07-15 12:30:00,4.74,4.76,4.74,4.74,104800.0,4.74,4.76,4.74,4.74,104800.0
2009-07-15 13:00:00,4.74,4.75,4.73,4.75,42000.0,4.74,4.75,4.73,4.75,42000.0
2009-07-15 13:30:00,4.75,4.75,4.73,4.73,44000.0,4.75,4.75,4.73,4.73,44000.0
2009-07-15 14:00:00,4.72,4.73,4.7,4.7,68000.0,4.72,4.73,4.7,4.7,68000.0
2009-07-15 14:30:00,4.71,4.72,4.7,4.71,50400.0,4.71,4.72,4.7,4.71,50400.0
2009-07-15 15:00:00,4.71,4.73,4.71,4.72,46800.0,4.71,4.73,4.71,4.72,46800.0
2009-07-15 15:30:00,4.72,4.73,4.71,4.72,183600.0,4.72,4.73,4.71,4.72,183600.0
2009-07-16 09:30:00,4.69,4.72,4.59,4.69,73200.0,4.69,4.72,4.59,4.69,73200.0
2009-07-16 10:00:00,4.7,4.72,4.68,4.72,31200.0,4.7,4.72,4.68,4.72,31200.0
2009-07-16 10:30:00,4.72,4.72,4.65,4.65,35600.0,4.72,4.72,4.65,4.65,35600.0
2009-07-16 11:00:00,4.66,4.67,4.62,4.63,26400.0,4.66,4.67,4.62,4.63,26400.0
2009-07-16 11:30:00,4.63,4.63,4.6,4.61,25600.0,4.63,4.63,4.6,4.61,25600.0
2009-07-16 12:00:00,4.61,4.63,4.6,4.63,48800.0,4.61,4.63,4.6,4.63,48800.0
2009-07-16 12:30:00,4.63,4.63,4.6,4.61,166800.0,4.63,4.63,4.6,4.61,166800.0
2009-07-16 13:00:00,4.61,4.62,4.61,4.61,101200.0,4.61,4.62,4.61,4.61,101200.0
2009-07-16 13:30:00,4.61,4.63,4.61,4.62,151200.0,4.61,4.63,4.61,4.62,151200.0
2009-07-16 14:00:00,4.62,4.62,4.61,4.61,122800.0,4.62,4.62,4.61,4.61,122800.0
2009-07-16 14:30:00,4.61,4.63,4.61,4.62,120400.0,4.61,4.63,4.61,4.62,120400.0
2009-07-16 15:00:00,4.62,4.63,4.62,4.62,117600.0,4.62,4.63,4.62,4.62,117600.0
2009-07-16 15:30:00,4.62,4.63,4.62,4.63,284800.0,4.62,4.63,4.62,4.63,284800.0
2009-07-17 09:30:00,4.63,4.66,4.57,4.59,206800.0,4.63,4.66,4.57,4.59,206800.0
2009-07-17 10:00:00,4.59,4.6,4.58,4.59,48000.0,4.59,4.6,4.58,4.59,48000.0
2009-07-17 10:30:00,4.59,4.6,4.59,4.6,25600.0,4.59,4.6,4.59,4.6,25600.0
2009-07-17 11:00:00,4.6,4.6,4.59,4.59,37200.0,4.6,4.6,4.59,4.59,37200.0
2009-07-17 11:30:00,4.59,4.59,4.57,4.57,70400.0,4.59,4.59,4.57,4.57,70400.0
2009-07-17 12:00:00,4.57,4.58,4.57,4.57,31200.0,4.57,4.58,4.57,4.57,31200.0
2009-07-17 12:30:00,4.57,4.57,4.55,4.56,66000.0,4.57,4.57,4.55,4.56,66000.0
2009-07-17 13:00:00,4.56,4.56,4.55,4.55,24400.0,4.56,4.56,4.55,4.55,24400.0
2009-07-17 13:30:00,4.55,4.57,4.55,4.56,47600.0,4.55,4.57,4.55,4.56,47600.0
2009-07-17 14:00:00,4.56,4.56,4.55,4.56,52400.0,4.56,4.56,4.55,4.56,52400.0
2009-07-17 14:30:00,4.57,4.57,4.55,4.56,54400.0,4.57,4.57,4.55,4.56,54400.0
2009-07-17 15:00:00,4.56,4.56,4.38,4.51,4018800.0,4.56,4.56,4.38,4.51,4018800.0
2009-07-17 15:30:00,4.51,4.54,4.5,4.54,561200.0,4.51,4.54,4.5,4.54,561200.0
2009-07-20 09:30:00,4.5,4.5,4.42,4.47,305200.0,4.5,4.5,4.42,4.47,305200.0
2009-07-20 10:00:00,4.47,4.5,4.47,4.5,176400.0,4.47,4.5,4.47,4.5,176400.0
2009-07-20 10:30:00,4.5,4.5,4.49,4.5,173600.0,4.5,4.5,4.49,4.5,173600.0
2009-07-20 11:00:00,4.5,4.5,4.49,4.5,83600.0,4.5,4.5,4.49,4.5,83600.0
2009-07-20 11:30:00,4.5,4.5,4.48,4.49,71600.0,4.5,4.5,4.48,4.49,71600.0
2009-07-20 12:00:00,4.48,4.49,4.48,4.49,33200.0,4.48,4.49,4.48,4.49,33200.0
2009-07-20 12:30:00,4.49,4.5,4.49,4.49,44800.0,4.49,4.5,4.49,4.49,44800.0
2009-07-20 13:00:00,4.49,4.5,4.49,4.49,152800.0,4.49,4.5,4.49,4.49,152800.0
2009-07-20 13:30:00,4.49,4.49,4.49,4.49,196000.0,4.49,4.49,4.49,4.49,196000.0
2009-07-20 14:00:00,4.49,4.49,4.48,4.49,128800.0,4.49,4.49,4.48,4.49,128800.0
2009-07-20 14:30:00,4.49,4.49,4.49,4.49,130400.0,4.49,4.49,4.49,4.49,130400.0
2009-07-20 15:00:00,4.49,4.49,4.46,4.47,304800.0,4.49,4.49,4.46,4.47,304800.0
2009-07-20 15:30:00,4.48,4.49,4.45,4.47,612400.0,4.48,4.49,4.45,4.47,612400.0
2009-07-21 09:30:00,4.5,4.53,4.47,4.49,186800.0,4.5,4.53,4.47,4.49,186800.0
2009-07-21 10:00:00,4.49,4.5,4.47,4.48,92000.0,4.49,4.5,4.47,4.48,92000.0
2009-07-21 10:30:00,4.48,4.49,4.46,4.46,67600.0,4.48,4.49,4.46,4.46,67600.0
2009-07-21 11:00:00,4.46,4.46,4.43,4.45,53200.0,4.46,4.46,4.43,4.45,53200.0
2009-07-21 11:30:00,4.45,4.45,4.39,4.4,74800.0,4.45,4.45,4.39,4.4,74800.0
2009-07-21 12:00:00,4.4,4.41,4.39,4.39,44400.0,4.4,4.41,4.39,4.39,44400.0
2009-07-21 12:30:00,4.4,4.4,4.38,4.38,106000.0,4.4,4.4,4.38,4.38,106000.0
2009-07-21 13:00:00,4.39,4.4,4.38,4.4,50000.0,4.39,4.4,4.38,4.4,50000.0
2009-07-21 13:30:00,4.4,4.42,4.4,4.42,58000.0,4.4,4.42,4.4,4.42,58000.0
2009-07-21 14:00:00,4.42,4.42,4.41,4.41,61200.0,4.42,4.42,4.41,4.41,61200.0
2009-07-21 14:30:00,4.41,4.43,4.41,4.43,125600.0,4.41,4.43,4.41,4.43,125600.0
2009-07-21 15:00:00,4.43,4.45,4.43,4.45,216800.0,4.43,4.45,4.43,4.45,216800.0
2009-07-21 15:30:00,4.44,4.48,4.44,4.48,552400.0,4.44,4.48,4.44,4.48,552400.0
2009-07-22 09:30:00,4.48,4.55,4.48,4.54,42000.0,4.48,4.55,4.48,4.54,42000.0
2009-07-22 10:00:00,4.55,4.58,4.55,4.56,64800.0,4.55,4.58,4.55,4.56,64800.0
2009-07-22 10:30:00,4.55,4.56,4.54,4.54,41600.0,4.55,4.56,4.54,4.54,41600.0
2009-07-22 11:00:00,4.54,4.56,4.53,4.55,46800.0,4.54,4.56,4.53,4.55,46800.0
2009-07-22 11:30:00,4.56,4.57,4.55,4.56,31200.0,4.56,4.57,4.55,4.56,31200.0
2009-07-22 12:00:00,4.56,4.59,4.56,4.59,40400.0,4.56,4.59,4.56,4.59,40400.0
2009-07-22 12:30:00,4.59,4.61,4.58,4.58,61600.0,4.59,4.61,4.58,4.58,61600.0
2009-07-22 13:00:00,4.58,4.59,4.57,4.59,90800.0,4.58,4.59,4.57,4.59,90800.0
2009-07-22 13:30:00,4.59,4.59,4.57,4.59,43200.0,4.59,4.59,4.57,4.59,43200.0
2009-07-22 14:00:00,4.59,4.59,4.58,4.58,45600.0,4.59,4.59,4.58,4.58,45600.0
2009-07-22 14:30:00,4.58,4.58,4.57,4.57,30000.0,4.58,4.58,4.57,4.57,30000.0
2009-07-22 15:00:00,4.57,4.57,4.53,4.54,50000.0,4.57,4.57,4.53,4.54,50000.0
2009-07-22 15:30:00,4.54,4.55,4.53,4.54,144400.0,4.54,4.55,4.53,4.54,144400.0
2009-07-23 09:30:00,4.52,4.58,4.51,4.57,68400.0,4.52,4.58,4.51,4.57,68400.0
2009-07-23 10:00:00,4.58,4.62,4.57,4.6,70400.0,4.58,4.62,4.57,4.6,70400.0
2009-07-23 10:30:00,4.6,4.62,4.59,4.61,62400.0,4.6,4.62,4.59,4.61,62400.0
2009-07-23 11:00:00,4.61,4.64,4.61,4.64,84000.0,4.61,4.64,4.61,4.64,84000.0
2009-07-23 11:30:00,4.64,4.66,4.62,4.64,68000.0,4.64,4.66,4.62,4.64,68000.0
2009-07-23 12:00:00,4.65,4.65,4.63,4.65,52800.0,4.65,4.65,4.63,4.65,52800.0
2009-07-23 12:30:00,4.65,4.66,4.64,4.66,71200.0,4.65,4.66,4.64,4.66,71200.0
2009-07-23 13:00:00,4.66,4.66,4.64,4.64,44400.0,4.66,4.66,4.64,4.64,44400.0
2009-07-23 13:30:00,4.64,4.65,4.6,4.61,108800.0,4.64,4.65,4.6,4.61,108800.0
2009-07-23 14:00:00,4.6,4.61,4.59,4.6,69600.0,4.6,4.61,4.59,4.6,69600.0
2009-07-23 14:30:00,4.6,4.62,4.59,4.61,149200.0,4.6,4.62,4.59,4.61,149200.0
2009-07-23 15:00:00,4.62,4.62,4.61,4.61,94400.0,4.62,4.62,4.61,4.61,94400.0
2009-07-23 15:30:00,4.61,4.63,4.6,4.63,330000.0,4.61,4.63,4.6,4.63,330000.0
2009-07-24 09:30:00,4.59,4.69,4.59,4.64,141200.0,4.59,4.69,4.59,4.64,141200.0
2009-07-24 10:00:00,4.63,4.64,4.63,4.63,53600.0,4.63,4.64,4.63,4.63,53600.0
2009-07-24 10:30:00,4.63,4.63,4.57,4.57,118800.0,4.63,4.63,4.57,4.57,118800.0
2009-07-24 11:00:00,4.57,4.57,4.5,4.54,928800.0,4.57,4.57,4.5,4.54,928800.0
2009-07-24 11:30:00,4.55,4.58,4.54,4.58,159200.0,4.55,4.58,4.54,4.58,159200.0
2009-07-24 12:00:00,4.58,4.59,4.46,4.47,339200.0,4.58,4.59,4.46,4.47,339200.0
2009-07-24 12:30:00,4.47,4.51,4.44,4.5,254800.0,4.47,4.51,4.44,4.5,254800.0
2009-07-24 13:00:00,4.51,4.56,4.51,4.55,176800.0,4.51,4.56,4.51,4.55,176800.0
2009-07-24 13:30:00,4.55,4.57,4.55,4.56,69600.0,4.55,4.57,4.55,4.56,69600.0
2009-07-24 14:00:00,4.56,4.58,4.56,4.58,46400.0,4.56,4.58,4.56,4.58,46400.0
2009-07-24 14:30:00,4.59,4.59,4.57,4.58,74000.0,4.59,4.59,4.57,4.58,74000.0
2009-07-24 15:00:00,4.58,4.61,4.58,4.61,154000.0,4.58,4.61,4.58,4.61,154000.0
2009-07-24 15:30:00,4.61,4.61,4.6,4.61,283200.0,4.61,4.61,4.6,4.61,283200.0
2009-07-27 09:30:00,4.55,4.65,4.5,4.59,204400.0,4.55,4.65,4.5,4.59,204400.0
2009-07-27 10:00:00,4.59,4.63,4.57,4.58,111200.0,4.59,4.63,4.57,4.58,111200.0
2009-07-27 10:30:00,4.58,4.6,4.56,4.6,113600.0,4.58,4.6,4.56,4.6,113600.0
2009-07-27 11:00:00,4.6,4.6,4.57,4.58,52800.0,4.6,4.6,4.57,4.58,52800.0
2009-07-27 11:30:00,4.58,4.59,4.57,4.59,46800.0,4.58,4.59,4.57,4.59,46800.0
2009-07-27 12:00:00,4.58,4.58,4.53,4.54,100000.0,4.58,4.58,4.53,4.54,100000.0
2009-07-27 12:30:00,4.54,4.55,4.53,4.53,70400.0,4.54,4.55,4.53,4.53,70400.0
2009-07-27 13:00:00,4.53,4.54,4.53,4.53,56000.0,4.53,4.54,4.53,4.53,56000.0
2009-07-27 13:30:00,4.53,4.56,4.53,4.55,226400.0,4.53,4.56,4.53,4.55,226400.0
2009-07-27 14:00:00,4.55,4.57,4.55,4.55,77200.0,4.55,4.57,4.55,4.55,77200.0
2009-07-27 14:30:00,4.55,4.55,4.53,4.54,147600.0,4.55,4.55,4.53,4.54,147600.0
2009-07-27 15:00:00,4.54,4.54,4.5,4.5,296800.0,4.54,4.54,4.5,4.5,296800.0
2009-07-27 15:30:00,4.51,4.52,4.47,4.49,913600.0,4.51,4.52,4.47,4.49,913600.0
2009-07-28 09:30:00,4.8,4.94,4.63,4.86,928000.0,4.8,4.94,4.63,4.86,928000.0
2009-07-28 10:00:00,4.86,4.97,4.85,4.95,548400.0,4.86,4.97,4.85,4.95,548400.0
2009-07-28 10:30:00,4.95,4.97,4.92,4.92,236800.0,4.95,4.97,4.92,4.92,236800.0
2009-07-28 11:00:00,4.93,4.94,4.9,4.91,184800.0,4.93,4.94,4.9,4.91,184800.0
2009-07-28 11:30:00,4.9,4.96,4.9,4.95,445600.0,4.9,4.96,4.9,4.95,445600.0
2009-07-28 12:00:00,4.94,4.96,4.93,4.93,128000.0,4.94,4.96,4.93,4.93,128000.0
2009-07-28 12:30:00,4.93,4.96,4.93,4.96,121200.0,4.93,4.96,4.93,4.96,121200.0
2009-07-28 13:00:00,4.96,4.98,4.94,4.94,165600.0,4.96,4.98,4.94,4.94,165600.0
2009-07-28 13:30:00,4.94,4.95,4.94,4.95,118000.0,4.94,4.95,4.94,4.95,118000.0
2009-07-28 14:00:00,4.95,4.99,4.93,4.99,265200.0,4.95,4.99,4.93,4.99,265200.0
2009-07-28 14:30:00,4.99,5.01,4.92,4.92,340400.0,4.99,5.01,4.92,4.92,340400.0
2009-07-28 15:00:00,4.92,4.93,4.87,4.87,296000.0,4.92,4.93,4.87,4.87,296000.0
2009-07-28 15:30:00,4.87,4.87,4.81,4.87,596000.0,4.87,4.87,4.81,4.87,596000.0
2009-07-29 09:30:00,4.88,4.94,4.8,4.9,140000.0,4.88,4.94,4.8,4.9,140000.0
2009-07-29 10:00:00,4.91,4.99,4.9,4.97,98000.0,4.91,4.99,4.9,4.97,98000.0
2009-07-29 10:30:00,4.97,4.98,4.95,4.96,93200.0,4.97,4.98,4.95,4.96,93200.0
2009-07-29 11:00:00,4.96,5.02,4.96,5.01,117600.0,4.96,5.02,4.96,5.01,117600.0
2009-07-29 11:30:00,5.01,5.06,5.01,5.05,90000.0,5.01,5.06,5.01,5.05,90000.0
2009-07-29 12:00:00,5.05,5.07,5.02,5.06,67200.0,5.05,5.07,5.02,5.06,67200.0
2009-07-29 12:30:00,5.06,5.08,5.05,5.08,34400.0,5.06,5.08,5.05,5.08,34400.0
2009-07-29 13:00:00,5.08,5.08,5.03,5.04,76800.0,5.08,5.08,5.03,5.04,76800.0
2009-07-29 13:30:00,5.05,5.06,5.03,5.05,111200.0,5.05,5.06,5.03,5.05,111200.0
2009-07-29 14:00:00,5.05,5.05,5.02,5.04,62800.0,5.05,5.05,5.02,5.04,62800.0
2009-07-29 14:30:00,5.04,5.04,5.02,5.03,114400.0,5.04,5.04,5.02,5.03,114400.0
2009-07-29 15:00:00,5.03,5.03,5.01,5.01,392000.0,5.03,5.03,5.01,5.01,392000.0
2009-07-29 15:30:00,5.01,5.03,5.0,5.03,483200.0,5.01,5.03,5.0,5.03,483200.0
2009-07-30 09:30:00,5.06,5.12,4.98,5.03,131200.0,5.06,5.12,4.98,5.03,131200.0
2009-07-30 10:00:00,5.03,5.04,5.0,5.03,66000.0,5.03,5.04,5.0,5.03,66000.0
2009-07-30 10:30:00,5.03,5.06,5.02,5.05,34800.0,5.03,5.06,5.02,5.05,34800.0
2009-07-30 11:00:00,5.05,5.05,5.02,5.02,40400.0,5.05,5.05,5.02,5.02,40400.0
2009-07-30 11:30:00,5.03,5.03,5.01,5.03,153200.0,5.03,5.03,5.01,5.03,153200.0
2009-07-30 12:00:00,5.02,5.03,5.0,5.0,80000.0,5.02,5.03,5.0,5.0,80000.0
2009-07-30 12:30:00,4.99,5.0,4.96,4.97,40800.0,4.99,5.0,4.96,4.97,40800.0
2009-07-30 13:00:00,4.97,5.0,4.97,4.99,42000.0,4.97,5.0,4.97,4.99,42000.0
2009-07-30 13:30:00,4.99,5.0,4.99,5.0,59200.0,4.99,5.0,4.99,5.0,59200.0
2009-07-30 14:00:00,5.0,5.02,5.0,5.02,50800.0,5.0,5.02,5.0,5.02,50800.0
2009-07-30 14:30:00,5.02,5.04,5.02,5.03,42000.0,5.02,5.04,5.02,5.03,42000.0
2009-07-30 15:00:00,5.04,5.04,5.01,5.01,43200.0,5.04,5.04,5.01,5.01,43200.0
2009-07-30 15:30:00,5.01,5.01,4.95,4.98,552400.0,5.01,5.01,4.95,4.98,552400.0
2009-07-31 09:30:00,4.94,4.95,4.86,4.88,133600.0,4.94,4.95,4.86,4.88,133600.0
2009-07-31 10:00:00,4.88,4.88,4.84,4.86,45200.0,4.88,4.88,4.84,4.86,45200.0
2009-07-31 10:30:00,4.86,4.88,4.86,4.86,39200.0,4.86,4.88,4.86,4.86,39200.0
2009-07-31 11:00:00,4.87,4.89,4.86,4.88,36800.0,4.87,4.89,4.86,4.88,36800.0
2009-07-31 11:30:00,4.88,4.88,4.84,4.85,42800.0,4.88,4.88,4.84,4.85,42800.0
2009-07-31 12:00:00,4.85,4.85,4.83,4.85,18800.0,4.85,4.85,4.83,4.85,18800.0
2009-07-31 12:30:00,4.85,4.85,4.83,4.83,15600.0,4.85,4.85,4.83,4.83,15600.0
2009-07-31 13:00:00,4.83,4.85,4.82,4.85,25600.0,4.83,4.85,4.82,4.85,25600.0
2009-07-31 13:30:00,4.85,4.87,4.85,4.86,35600.0,4.85,4.87,4.85,4.86,35600.0
2009-07-31 14:00:00,4.87,4.88,4.86,4.88,32400.0,4.87,4.88,4.86,4.88,32400.0
2009-07-31 14:30:00,4.88,4.88,4.86,4.87,32800.0,4.88,4.88,4.86,4.87,32800.0
2009-07-31 15:00:00,4.87,4.88,4.85,4.86,163200.0,4.87,4.88,4.85,4.86,163200.0
2009-07-31 15:30:00,4.87,4.87,4.82,4.83,320000.0,4.87,4.87,4.82,4.83,320000.0
2009-08-03 09:30:00,4.87,4.87,4.69,4.69,162400.0,4.87,4.87,4.69,4.69,162400.0
2009-08-03 10:00:00,4.7,4.71,4.66,4.67,203200.0,4.7,4.71,4.66,4.67,203200.0
2009-08-03 10:30:00,4.68,4.75,4.68,4.75,101600.0,4.68,4.75,4.68,4.75,101600.0
2009-08-03 11:00:00,4.75,4.78,4.73,4.77,90400.0,4.75,4.78,4.73,4.77,90400.0
2009-08-03 11:30:00,4.77,4.8,4.76,4.8,84800.0,4.77,4.8,4.76,4.8,84800.0
2009-08-03 12:00:00,4.8,4.83,4.8,4.81,41600.0,4.8,4.83,4.8,4.81,41600.0
2009-08-03 12:30:00,4.81,4.82,4.8,4.82,18000.0,4.81,4.82,4.8,4.82,18000.0
2009-08-03 13:00:00,4.82,4.83,4.8,4.8,35600.0,4.82,4.83,4.8,4.8,35600.0
2009-08-03 13:30:00,4.81,4.81,4.8,4.8,44400.0,4.81,4.81,4.8,4.8,44400.0
2009-08-03 14:00:00,4.8,4.82,4.8,4.82,61200.0,4.8,4.82,4.8,4.82,61200.0
2009-08-03 14:30:00,4.82,4.83,4.81,4.82,29200.0,4.82,4.83,4.81,4.82,29200.0
2009-08-03 15:00:00,4.82,4.82,4.79,4.81,84000.0,4.82,4.82,4.79,4.81,84000.0
2009-08-03 15:30:00,4.81,4.81,4.79,4.79,146400.0,4.81,4.81,4.79,4.79,146400.0
2009-08-04 09:30:00,4.77,4.81,4.69,4.76,66800.0,4.77,4.81,4.69,4.76,66800.0
2009-08-04 10:00:00,4.77,4.79,4.72,4.72,93600.0,4.77,4.79,4.72,4.72,93600.0
2009-08-04 10:30:00,4.72,4.73,4.68,4.69,108400.0,4.72,4.73,4.68,4.69,108400.0
2009-08-04 11:00:00,4.69,4.73,4.68,4.72,66400.0,4.69,4.73,4.68,4.72,66400.0
2009-08-04 11:30:00,4.72,4.73,4.71,4.71,67200.0,4.72,4.73,4.71,4.71,67200.0
2009-08-04 12:00:00,4.71,4.71,4.69,4.69,50000.0,4.71,4.71,4.69,4.69,50000.0
2009-08-04 12:30:00,4.69,4.69,4.67,4.68,57200.0,4.69,4.69,4.67,4.68,57200.0
2009-08-04 13:00:00,4.68,4.7,4.68,4.68,58400.0,4.68,4.7,4.68,4.68,58400.0
2009-08-04 13:30:00,4.68,4.7,4.68,4.68,50000.0,4.68,4.7,4.68,4.68,50000.0
2009-08-04 14:00:00,4.68,4.72,4.68,4.72,57600.0,4.68,4.72,4.68,4.72,57600.0
2009-08-04 14:30:00,4.72,4.73,4.72,4.73,65600.0,4.72,4.73,4.72,4.73,65600.0
2009-08-04 15:00:00,4.74,4.76,4.73,4.74,107200.0,4.74,4.76,4.73,4.74,107200.0
2009-08-04 15:30:00,4.75,4.76,4.73,4.75,264400.0,4.75,4.76,4.73,4.75,264400.0
2009-08-05 09:30:00,4.73,4.73,4.63,4.63,84400.0,4.73,4.73,4.63,4.63,84400.0
2009-08-05 10:00:00,4.63,4.63,4.59,4.59,77600.0,4.63,4.63,4.59,4.59,77600.0
2009-08-05 10:30:00,4.59,4.61,4.56,4.57,72800.0,4.59,4.61,4.56,4.57,72800.0
2009-08-05 11:00:00,4.57,4.58,4.54,4.55,121200.0,4.57,4.58,4.54,4.55,121200.0
2009-08-05 11:30:00,4.55,4.55,4.51,4.53,76800.0,4.55,4.55,4.51,4.53,76800.0
2009-08-05 12:00:00,4.52,4.53,4.52,4.52,42000.0,4.52,4.53,4.52,4.52,42000.0
2009-08-05 12:30:00,4.52,4.52,4.5,4.5,40400.0,4.52,4.52,4.5,4.5,40400.0
2009-08-05 13:00:00,4.5,4.55,4.5,4.55,70000.0,4.5,4.55,4.5,4.55,70000.0
2009-08-05 13:30:00,4.55,4.57,4.53,4.53,115600.0,4.55,4.57,4.53,4.53,115600.0
2009-08-05 14:00:00,4.54,4.54,4.52,4.52,39200.0,4.54,4.54,4.52,4.52,39200.0
2009-08-05 14:30:00,4.52,4.53,4.51,4.52,43600.0,4.52,4.53,4.51,4.52,43600.0
2009-08-05 15:00:00,4.52,4.52,4.51,4.51,85600.0,4.52,4.52,4.51,4.51,85600.0
2009-08-05 15:30:00,4.51,4.52,4.5,4.51,291200.0,4.51,4.52,4.5,4.51,291200.0
2009-08-06 09:30:00,4.54,4.55,4.48,4.49,136400.0,4.54,4.55,4.48,4.49,136400.0
2009-08-06 10:00:00,4.5,4.52,4.44,4.45,53600.0,4.5,4.52,4.44,4.45,53600.0
2009-08-06 10:30:00,4.45,4.47,4.43,4.46,42800.0,4.45,4.47,4.43,4.46,42800.0
2009-08-06 11:00:00,4.45,4.53,4.45,4.49,50400.0,4.45,4.53,4.45,4.49,50400.0
2009-08-06 11:30:00,4.49,4.51,4.47,4.5,43600.0,4.49,4.51,4.47,4.5,43600.0
2009-08-06 12:00:00,4.5,4.52,4.48,4.5,109200.0,4.5,4.52,4.48,4.5,109200.0
2009-08-06 12:30:00,4.5,4.51,4.47,4.5,148800.0,4.5,4.51,4.47,4.5,148800.0
2009-08-06 13:00:00,4.5,4.53,4.5,4.52,21200.0,4.5,4.53,4.5,4.52,21200.0
2009-08-06 13:30:00,4.52,4.54,4.51,4.53,26000.0,4.52,4.54,4.51,4.53,26000.0
2009-08-06 14:00:00,4.52,4.52,4.49,4.51,29200.0,4.52,4.52,4.49,4.51,29200.0
2009-08-06 14:30:00,4.51,4.51,4.49,4.51,37200.0,4.51,4.51,4.49,4.51,37200.0
2009-08-06 15:00:00,4.51,4.53,4.51,4.52,62000.0,4.51,4.53,4.51,4.52,62000.0
2009-08-06 15:30:00,4.52,4.53,4.5,4.51,117200.0,4.52,4.53,4.5,4.51,117200.0
2009-08-07 09:30:00,4.58,4.64,4.54,4.55,73200.0,4.58,4.64,4.54,4.55,73200.0
2009-08-07 10:00:00,4.54,4.58,4.51,4.57,49200.0,4.54,4.58,4.51,4.57,49200.0
2009-08-07 10:30:00,4.58,4.62,4.57,4.62,81200.0,4.58,4.62,4.57,4.62,81200.0
2009-08-07 11:00:00,4.61,4.63,4.61,4.62,39600.0,4.61,4.63,4.61,4.62,39600.0
2009-08-07 11:30:00,4.63,4.67,4.62,4.64,51600.0,4.63,4.67,4.62,4.64,51600.0
2009-08-07 12:00:00,4.65,4.66,4.64,4.66,49200.0,4.65,4.66,4.64,4.66,49200.0
2009-08-07 12:30:00,4.66,4.67,4.64,4.64,34800.0,4.66,4.67,4.64,4.64,34800.0
2009-08-07 13:00:00,4.64,4.66,4.63,4.66,28800.0,4.64,4.66,4.63,4.66,28800.0
2009-08-07 13:30:00,4.66,4.66,4.63,4.64,45200.0,4.66,4.66,4.63,4.64,45200.0
2009-08-07 14:00:00,4.64,4.64,4.63,4.63,29600.0,4.64,4.64,4.63,4.63,29600.0
2009-08-07 14:30:00,4.63,4.63,4.61,4.61,33600.0,4.63,4.63,4.61,4.61,33600.0
2009-08-07 15:00:00,4.61,4.62,4.6,4.61,192800.0,4.61,4.62,4.6,4.61,192800.0
2009-08-07 15:30:00,4.6,4.6,4.55,4.56,283600.0,4.6,4.6,4.55,4.56,283600.0
2009-08-10 09:30:00,4.55,4.59,4.55,4.56,72400.0,4.55,4.59,4.55,4.56,72400.0
2009-08-10 10:00:00,4.56,4.56,4.52,4.53,71600.0,4.56,4.56,4.52,4.53,71600.0
2009-08-10 10:30:00,4.54,4.54,4.52,4.53,94000.0,4.54,4.54,4.52,4.53,94000.0
2009-08-10 11:00:00,4.53,4.55,4.52,4.55,61600.0,4.53,4.55,4.52,4.55,61600.0
2009-08-10 11:30:00,4.55,4.55,4.52,4.52,54000.0,4.55,4.55,4.52,4.52,54000.0
2009-08-10 12:00:00,4.53,4.53,4.51,4.52,70800.0,4.53,4.53,4.51,4.52,70800.0
2009-08-10 12:30:00,4.51,4.52,4.51,4.51,49200.0,4.51,4.52,4.51,4.51,49200.0
2009-08-10 13:00:00,4.51,4.51,4.5,4.51,36000.0,4.51,4.51,4.5,4.51,36000.0
2009-08-10 13:30:00,4.51,4.53,4.51,4.53,24800.0,4.51,4.53,4.51,4.53,24800.0
2009-08-10 14:00:00,4.53,4.53,4.49,4.5,87200.0,4.53,4.53,4.49,4.5,87200.0
2009-08-10 14:30:00,4.5,4.52,4.5,4.51,44800.0,4.5,4.52,4.5,4.51,44800.0
2009-08-10 15:00:00,4.51,4.54,4.5,4.54,119600.0,4.51,4.54,4.5,4.54,119600.0
2009-08-10 15:30:00,4.54,4.54,4.53,4.54,105200.0,4.54,4.54,4.53,4.54,105200.0
2009-08-11 09:30:00,4.54,4.6,4.53,4.54,55200.0,4.54,4.6,4.53,4.54,55200.0
2009-08-11 10:00:00,4.54,4.55,4.51,4.52,38400.0,4.54,4.55,4.51,4.52,38400.0
2009-08-11 10:30:00,4.52,4.55,4.52,4.53,21200.0,4.52,4.55,4.52,4.53,21200.0
2009-08-11 11:00:00,4.53,4.53,4.51,4.51,22000.0,4.53,4.53,4.51,4.51,22000.0
2009-08-11 11:30:00,4.51,4.53,4.5,4.53,21200.0,4.51,4.53,4.5,4.53,21200.0
2009-08-11 12:00:00,4.52,4.53,4.51,4.52,12800.0,4.52,4.53,4.51,4.52,12800.0
2009-08-11 12:30:00,4.52,4.54,4.51,4.51,32000.0,4.52,4.54,4.51,4.51,32000.0
2009-08-11 13:00:00,4.51,4.52,4.5,4.5,32400.0,4.51,4.52,4.5,4.5,32400.0
2009-08-11 13:30:00,4.51,4.53,4.51,4.51,32400.0,4.51,4.53,4.51,4.51,32400.0
2009-08-11 14:00:00,4.51,4.54,4.51,4.53,34400.0,4.51,4.54,4.51,4.53,34400.0
2009-08-11 14:30:00,4.53,4.53,4.52,4.52,30800.0,4.53,4.53,4.52,4.52,30800.0
2009-08-11 15:00:00,4.53,4.54,4.52,4.54,26400.0,4.53,4.54,4.52,4.54,26400.0
2009-08-11 15:30:00,4.54,4.54,4.5,4.5,153200.0,4.54,4.54,4.5,4.5,153200.0
2009-08-12 09:30:00,4.49,4.54,4.49,4.52,95200.0,4.49,4.54,4.49,4.52,95200.0
2009-08-12 10:00:00,4.52,4.54,4.5,4.54,32400.0,4.52,4.54,4.5,4.54,32400.0
2009-08-12 10:30:00,4.54,4.55,4.49,4.5,102000.0,4.54,4.55,4.49,4.5,102000.0
2009-08-12 11:00:00,4.5,4.51,4.49,4.49,63200.0,4.5,4.51,4.49,4.49,63200.0
2009-08-12 11:30:00,4.5,4.54,4.5,4.54,127200.0,4.5,4.54,4.5,4.54,127200.0
2009-08-12 12:00:00,4.54,4.55,4.53,4.53,30000.0,4.54,4.55,4.53,4.53,30000.0
2009-08-12 12:30:00,4.54,4.54,4.52,4.52,51200.0,4.54,4.54,4.52,4.52,51200.0
2009-08-12 13:00:00,4.52,4.53,4.51,4.53,70800.0,4.52,4.53,4.51,4.53,70800.0
2009-08-12 13:30:00,4.52,4.53,4.52,4.52,18000.0,4.52,4.53,4.52,4.52,18000.0
2009-08-12 14:00:00,4.52,4.52,4.49,4.51,86800.0,4.52,4.52,4.49,4.51,86800.0
2009-08-12 14:30:00,4.51,4.53,4.5,4.53,100400.0,4.51,4.53,4.5,4.53,100400.0
2009-08-12 15:00:00,4.53,4.54,4.52,4.52,109200.0,4.53,4.54,4.52,4.52,109200.0
2009-08-12 15:30:00,4.52,4.54,4.49,4.49,174800.0,4.52,4.54,4.49,4.49,174800.0
2009-08-13 09:30:00,4.51,4.51,4.4,4.42,56400.0,4.51,4.51,4.4,4.42,56400.0
2009-08-13 10:00:00,4.42,4.46,4.42,4.45,50000.0,4.42,4.46,4.42,4.45,50000.0
2009-08-13 10:30:00,4.44,4.5,4.44,4.49,30400.0,4.44,4.5,4.44,4.49,30400.0
2009-08-13 11:00:00,4.49,4.51,4.49,4.5,26800.0,4.49,4.51,4.49,4.5,26800.0
2009-08-13 11:30:00,4.5,4.51,4.49,4.51,32000.0,4.5,4.51,4.49,4.51,32000.0
2009-08-13 12:00:00,4.5,4.51,4.49,4.51,27200.0,4.5,4.51,4.49,4.51,27200.0
2009-08-13 12:30:00,4.51,4.52,4.5,4.52,29200.0,4.51,4.52,4.5,4.52,29200.0
2009-08-13 13:00:00,4.51,4.54,4.51,4.51,41200.0,4.51,4.54,4.51,4.51,41200.0
2009-08-13 13:30:00,4.51,4.52,4.49,4.49,25200.0,4.51,4.52,4.49,4.49,25200.0
2009-08-13 14:00:00,4.49,4.5,4.48,4.49,60400.0,4.49,4.5,4.48,4.49,60400.0
2009-08-13 14:30:00,4.49,4.5,4.48,4.49,40000.0,4.49,4.5,4.48,4.49,40000.0
2009-08-13 15:00:00,4.5,4.53,4.5,4.52,67200.0,4.5,4.53,4.5,4.52,67200.0
2009-08-13 15:30:00,4.52,4.53,4.51,4.52,140800.0,4.52,4.53,4.51,4.52,140800.0
2009-08-14 09:30:00,4.52,4.53,4.45,4.46,45200.0,4.52,4.53,4.45,4.46,45200.0
2009-08-14 10:00:00,4.45,4.45,4.38,4.41,58400.0,4.45,4.45,4.38,4.41,58400.0
2009-08-14 10:30:00,4.42,4.43,4.4,4.42,36800.0,4.42,4.43,4.4,4.42,36800.0
2009-08-14 11:00:00,4.41,4.42,4.38,4.39,47200.0,4.41,4.42,4.38,4.39,47200.0
2009-08-14 11:30:00,4.38,4.4,4.38,4.4,50400.0,4.38,4.4,4.38,4.4,50400.0
2009-08-14 12:00:00,4.4,4.41,4.37,4.37,143600.0,4.4,4.41,4.37,4.37,143600.0
2009-08-14 12:30:00,4.37,4.39,4.37,4.37,111600.0,4.37,4.39,4.37,4.37,111600.0
2009-08-14 13:00:00,4.38,4.38,4.37,4.37,50400.0,4.38,4.38,4.37,4.37,50400.0
2009-08-14 13:30:00,4.37,4.38,4.37,4.38,43600.0,4.37,4.38,4.37,4.38,43600.0
2009-08-14 14:00:00,4.38,4.38,4.37,4.37,84800.0,4.38,4.38,4.37,4.37,84800.0
2009-08-14 14:30:00,4.37,4.38,4.37,4.38,63200.0,4.37,4.38,4.37,4.38,63200.0
2009-08-14 15:00:00,4.38,4.4,4.37,4.38,366400.0,4.38,4.4,4.37,4.38,366400.0
2009-08-14 15:30:00,4.37,4.39,4.37,4.38,464000.0,4.37,4.39,4.37,4.38,464000.0
2009-08-17 09:30:00,4.34,4.5,4.29,4.44,153200.0,4.34,4.5,4.29,4.44,153200.0
2009-08-17 10:00:00,4.44,4.49,4.43,4.49,158400.0,4.44,4.49,4.43,4.49,158400.0
2009-08-17 10:30:00,4.49,4.5,4.46,4.49,112800.0,4.49,4.5,4.46,4.49,112800.0
2009-08-17 11:00:00,4.49,4.54,4.49,4.54,110800.0,4.49,4.54,4.49,4.54,110800.0
2009-08-17 11:30:00,4.54,4.54,4.51,4.51,70400.0,4.54,4.54,4.51,4.51,70400.0
2009-08-17 12:00:00,4.51,4.54,4.51,4.54,49600.0,4.51,4.54,4.51,4.54,49600.0
2009-08-17 12:30:00,4.54,4.56,4.53,4.56,44400.0,4.54,4.56,4.53,4.56,44400.0
2009-08-17 13:00:00,4.56,4.58,4.55,4.57,59600.0,4.56,4.58,4.55,4.57,59600.0
2009-08-17 13:30:00,4.58,4.61,4.57,4.61,92000.0,4.58,4.61,4.57,4.61,92000.0
2009-08-17 14:00:00,4.6,4.6,4.56,4.57,107200.0,4.6,4.6,4.56,4.57,107200.0
2009-08-17 14:30:00,4.57,4.6,4.56,4.58,193600.0,4.57,4.6,4.56,4.58,193600.0
2009-08-17 15:00:00,4.58,4.6,4.58,4.59,153200.0,4.58,4.6,4.58,4.59,153200.0
2009-08-17 15:30:00,4.59,4.6,4.55,4.56,206400.0,4.59,4.6,4.55,4.56,206400.0
2009-08-18 09:30:00,4.57,4.62,4.49,4.51,167200.0,4.57,4.62,4.49,4.51,167200.0
2009-08-18 10:00:00,4.51,4.54,4.5,4.51,39200.0,4.51,4.54,4.5,4.51,39200.0
2009-08-18 10:30:00,4.51,4.53,4.51,4.51,79200.0,4.51,4.53,4.51,4.51,79200.0
2009-08-18 11:00:00,4.51,4.58,4.5,4.57,192000.0,4.51,4.58,4.5,4.57,192000.0
2009-08-18 11:30:00,4.57,4.57,4.55,4.55,85600.0,4.57,4.57,4.55,4.55,85600.0
2009-08-18 12:00:00,4.55,4.57,4.55,4.57,50400.0,4.55,4.57,4.55,4.57,50400.0
2009-08-18 12:30:00,4.57,4.57,4.56,4.56,31200.0,4.57,4.57,4.56,4.56,31200.0
2009-08-18 13:00:00,4.56,4.56,4.55,4.56,49600.0,4.56,4.56,4.55,4.56,49600.0
2009-08-18 13:30:00,4.56,4.56,4.55,4.55,39200.0,4.56,4.56,4.55,4.55,39200.0
2009-08-18 14:00:00,4.55,4.55,4.54,4.55,110000.0,4.55,4.55,4.54,4.55,110000.0
2009-08-18 14:30:00,4.55,4.55,4.53,4.54,63200.0,4.55,4.55,4.53,4.54,63200.0
2009-08-18 15:00:00,4.54,4.54,4.53,4.54,65200.0,4.54,4.54,4.53,4.54,65200.0
2009-08-18 15:30:00,4.53,4.55,4.53,4.55,229600.0,4.53,4.55,4.53,4.55,229600.0
2009-08-19 09:30:00,4.52,4.57,4.52,4.54,67600.0,4.52,4.57,4.52,4.54,67600.0
2009-08-19 10:00:00,4.54,4.55,4.51,4.51,48000.0,4.54,4.55,4.51,4.51,48000.0
2009-08-19 10:30:00,4.51,4.53,4.51,4.53,69200.0,4.51,4.53,4.51,4.53,69200.0
2009-08-19 11:00:00,4.53,4.56,4.53,4.56,20000.0,4.53,4.56,4.53,4.56,20000.0
2009-08-19 11:30:00,4.55,4.57,4.55,4.56,52800.0,4.55,4.57,4.55,4.56,52800.0
2009-08-19 12:00:00,4.57,4.59,4.55,4.55,56400.0,4.57,4.59,4.55,4.55,56400.0
2009-08-19 12:30:00,4.55,4.57,4.55,4.55,26400.0,4.55,4.57,4.55,4.55,26400.0
2009-08-19 13:00:00,4.55,4.56,4.55,4.56,20000.0,4.55,4.56,4.55,4.56,20000.0
2009-08-19 13:30:00,4.56,4.57,4.56,4.56,32000.0,4.56,4.57,4.56,4.56,32000.0
2009-08-19 14:00:00,4.57,4.57,4.56,4.56,26400.0,4.57,4.57,4.56,4.56,26400.0
2009-08-19 14:30:00,4.56,4.58,4.56,4.58,28400.0,4.56,4.58,4.56,4.58,28400.0
2009-08-19 15:00:00,4.58,4.58,4.55,4.56,59600.0,4.58,4.58,4.55,4.56,59600.0
2009-08-19 15:30:00,4.56,4.57,4.55,4.56,160000.0,4.56,4.57,4.55,4.56,160000.0
2009-08-20 09:30:00,4.56,4.58,4.55,4.57,43600.0,4.56,4.58,4.55,4.57,43600.0
2009-08-20 10:00:00,4.58,4.61,4.58,4.6,42800.0,4.58,4.61,4.58,4.6,42800.0
2009-08-20 10:30:00,4.6,4.66,4.6,4.64,75200.0,4.6,4.66,4.6,4.64,75200.0
2009-08-20 11:00:00,4.64,4.64,4.62,4.62,37600.0,4.64,4.64,4.62,4.62,37600.0
2009-08-20 11:30:00,4.62,4.63,4.61,4.61,21200.0,4.62,4.63,4.61,4.61,21200.0
2009-08-20 12:00:00,4.61,4.64,4.61,4.64,16400.0,4.61,4.64,4.61,4.64,16400.0
2009-08-20 12:30:00,4.64,4.65,4.63,4.64,12400.0,4.64,4.65,4.63,4.64,12400.0
2009-08-20 13:00:00,4.64,4.64,4.63,4.64,15200.0,4.64,4.64,4.63,4.64,15200.0
2009-08-20 13:30:00,4.64,4.65,4.64,4.64,21200.0,4.64,4.65,4.64,4.64,21200.0
2009-08-20 14:00:00,4.63,4.64,4.63,4.63,25200.0,4.63,4.64,4.63,4.63,25200.0
2009-08-20 14:30:00,4.63,4.64,4.62,4.62,36000.0,4.63,4.64,4.62,4.62,36000.0
2009-08-20 15:00:00,4.62,4.64,4.62,4.64,53600.0,4.62,4.64,4.62,4.64,53600.0
2009-08-20 15:30:00,4.64,4.65,4.62,4.63,158800.0,4.64,4.65,4.62,4.63,158800.0
2009-08-21 09:30:00,4.66,4.68,4.59,4.62,346800.0,4.66,4.68,4.59,4.62,346800.0
2009-08-21 10:00:00,4.62,4.66,4.62,4.64,191600.0,4.62,4.66,4.62,4.64,191600.0
2009-08-21 10:30:00,4.65,4.67,4.64,4.67,59600.0,4.65,4.67,4.64,4.67,59600.0
2009-08-21 11:00:00,4.67,4.68,4.65,4.66,58800.0,4.67,4.68,4.65,4.66,58800.0
2009-08-21 11:30:00,4.66,4.67,4.66,4.66,10800.0,4.66,4.67,4.66,4.66,10800.0
2009-08-21 12:00:00,4.66,4.67,4.66,4.66,12000.0,4.66,4.67,4.66,4.66,12000.0
2009-08-21 12:30:00,4.67,4.67,4.66,4.67,6000.0,4.67,4.67,4.66,4.67,6000.0
2009-08-21 13:00:00,4.66,4.67,4.66,4.66,19600.0,4.66,4.67,4.66,4.66,19600.0
2009-08-21 13:30:00,4.66,4.68,4.66,4.66,66000.0,4.66,4.68,4.66,4.66,66000.0
2009-08-21 14:00:00,4.66,4.67,4.65,4.65,38800.0,4.66,4.67,4.65,4.65,38800.0
2009-08-21 14:30:00,4.65,4.66,4.63,4.63,97200.0,4.65,4.66,4.63,4.63,97200.0
2009-08-21 15:00:00,4.64,4.66,4.64,4.66,164000.0,4.64,4.66,4.64,4.66,164000.0
2009-08-21 15:30:00,4.66,4.67,4.64,4.65,389600.0,4.66,4.67,4.64,4.65,389600.0
2009-08-24 09:30:00,4.64,4.65,4.57,4.6,71600.0,4.64,4.65,4.57,4.6,71600.0
2009-08-24 10:00:00,4.6,4.6,4.56,4.6,256400.0,4.6,4.6,4.56,4.6,256400.0
2009-08-24 10:30:00,4.6,4.6,4.58,4.58,48400.0,4.6,4.6,4.58,4.58,48400.0
2009-08-24 11:00:00,4.58,4.58,4.57,4.57,84000.0,4.58,4.58,4.57,4.57,84000.0
2009-08-24 11:30:00,4.58,4.58,4.54,4.54,61600.0,4.58,4.58,4.54,4.54,61600.0
2009-08-24 12:00:00,4.54,4.59,4.52,4.57,252800.0,4.54,4.59,4.52,4.57,252800.0
2009-08-24 12:30:00,4.56,4.58,4.56,4.58,27200.0,4.56,4.58,4.56,4.58,27200.0
2009-08-24 13:00:00,4.58,4.58,4.56,4.57,34800.0,4.58,4.58,4.56,4.57,34800.0
2009-08-24 13:30:00,4.56,4.57,4.53,4.55,157200.0,4.56,4.57,4.53,4.55,157200.0
2009-08-24 14:00:00,4.55,4.57,4.55,4.56,32400.0,4.55,4.57,4.55,4.56,32400.0
2009-08-24 14:30:00,4.57,4.57,4.56,4.56,46000.0,4.57,4.57,4.56,4.56,46000.0
2009-08-24 15:00:00,4.57,4.57,4.55,4.55,102400.0,4.57,4.57,4.55,4.55,102400.0
2009-08-24 15:30:00,4.56,4.57,4.55,4.56,248000.0,4.56,4.57,4.55,4.56,248000.0
2009-08-25 09:30:00,4.57,4.64,4.56,4.59,163200.0,4.57,4.64,4.56,4.59,163200.0
2009-08-25 10:00:00,4.59,4.62,4.51,4.51,290000.0,4.59,4.62,4.51,4.51,290000.0
2009-08-25 10:30:00,4.52,4.54,4.51,4.52,187200.0,4.52,4.54,4.51,4.52,187200.0
2009-08-25 11:00:00,4.52,4.52,4.5,4.5,82800.0,4.52,4.52,4.5,4.5,82800.0
2009-08-25 11:30:00,4.51,4.51,4.5,4.5,45600.0,4.51,4.51,4.5,4.5,45600.0
2009-08-25 12:00:00,4.51,4.51,4.5,4.5,98000.0,4.51,4.51,4.5,4.5,98000.0
2009-08-25 12:30:00,4.51,4.53,4.5,4.52,46000.0,4.51,4.53,4.5,4.52,46000.0
2009-08-25 13:00:00,4.52,4.54,4.52,4.53,44000.0,4.52,4.54,4.52,4.53,44000.0
2009-08-25 13:30:00,4.53,4.55,4.53,4.54,28000.0,4.53,4.55,4.53,4.54,28000.0
2009-08-25 14:00:00,4.54,4.55,4.52,4.52,85600.0,4.54,4.55,4.52,4.52,85600.0
2009-08-25 14:30:00,4.52,4.52,4.5,4.51,124800.0,4.52,4.52,4.5,4.51,124800.0
2009-08-25 15:00:00,4.52,4.54,4.52,4.52,103600.0,4.52,4.54,4.52,4.52,103600.0
2009-08-25 15:30:00,4.53,4.53,4.49,4.5,477200.0,4.53,4.53,4.49,4.5,477200.0
2009-08-26 09:30:00,4.48,4.52,4.46,4.5,195600.0,4.48,4.52,4.46,4.5,195600.0
2009-08-26 10:00:00,4.5,4.51,4.46,4.46,330000.0,4.5,4.51,4.46,4.46,330000.0
2009-08-26 10:30:00,4.47,4.52,4.46,4.51,132000.0,4.47,4.52,4.46,4.51,132000.0
2009-08-26 11:00:00,4.51,4.51,4.48,4.49,64400.0,4.51,4.51,4.48,4.49,64400.0
2009-08-26 11:30:00,4.49,4.5,4.48,4.5,46400.0,4.49,4.5,4.48,4.5,46400.0
2009-08-26 12:00:00,4.5,4.52,4.49,4.49,55200.0,4.5,4.52,4.49,4.49,55200.0
2009-08-26 12:30:00,4.49,4.49,4.48,4.49,28000.0,4.49,4.49,4.48,4.49,28000.0
2009-08-26 13:00:00,4.49,4.49,4.48,4.48,108800.0,4.49,4.49,4.48,4.48,108800.0
2009-08-26 13:30:00,4.48,4.5,4.48,4.49,72000.0,4.48,4.5,4.48,4.49,72000.0
2009-08-26 14:00:00,4.49,4.5,4.49,4.5,32800.0,4.49,4.5,4.49,4.5,32800.0
2009-08-26 14:30:00,4.5,4.51,4.48,4.49,53200.0,4.5,4.51,4.48,4.49,53200.0
2009-08-26 15:00:00,4.49,4.5,4.47,4.49,102000.0,4.49,4.5,4.47,4.49,102000.0
2009-08-26 15:30:00,4.49,4.5,4.47,4.48,361600.0,4.49,4.5,4.47,4.48,361600.0
2009-08-27 09:30:00,4.51,4.53,4.45,4.48,80800.0,4.51,4.53,4.45,4.48,80800.0
2009-08-27 10:00:00,4.47,4.48,4.44,4.48,42800.0,4.47,4.48,4.44,4.48,42800.0
2009-08-27 10:30:00,4.48,4.48,4.46,4.46,51200.0,4.48,4.48,4.46,4.46,51200.0
2009-08-27 11:00:00,4.46,4.48,4.45,4.47,65600.0,4.46,4.48,4.45,4.47,65600.0
2009-08-27 11:30:00,4.47,4.5,4.46,4.5,32000.0,4.47,4.5,4.46,4.5,32000.0
2009-08-27 12:00:00,4.5,4.51,4.49,4.49,37600.0,4.5,4.51,4.49,4.49,37600.0
2009-08-27 12:30:00,4.5,4.5,4.48,4.49,63200.0,4.5,4.5,4.48,4.49,63200.0
2009-08-27 13:00:00,4.48,4.48,4.47,4.48,60000.0,4.48,4.48,4.47,4.48,60000.0
2009-08-27 13:30:00,4.48,4.5,4.48,4.49,38000.0,4.48,4.5,4.48,4.49,38000.0
2009-08-27 14:00:00,4.49,4.49,4.47,4.48,68400.0,4.49,4.49,4.47,4.48,68400.0
2009-08-27 14:30:00,4.48,4.49,4.47,4.47,85200.0,4.48,4.49,4.47,4.47,85200.0
2009-08-27 15:00:00,4.47,4.49,4.46,4.46,87200.0,4.47,4.49,4.46,4.46,87200.0
2009-08-27 15:30:00,4.47,4.48,4.45,4.46,227600.0,4.47,4.48,4.45,4.46,227600.0
2009-08-28 09:30:00,4.53,4.53,4.44,4.46,114000.0,4.53,4.53,4.44,4.46,114000.0
2009-08-28 10:00:00,4.46,4.46,4.38,4.38,186400.0,4.46,4.46,4.38,4.38,186400.0
2009-08-28 10:30:00,4.38,4.4,4.37,4.4,92400.0,4.38,4.4,4.37,4.4,92400.0
2009-08-28 11:00:00,4.4,4.4,4.38,4.39,61600.0,4.4,4.4,4.38,4.39,61600.0
2009-08-28 11:30:00,4.39,4.4,4.36,4.37,53600.0,4.39,4.4,4.36,4.37,53600.0
2009-08-28 12:00:00,4.37,4.37,4.34,4.35,63600.0,4.37,4.37,4.34,4.35,63600.0
2009-08-28 12:30:00,4.34,4.35,4.34,4.35,34800.0,4.34,4.35,4.34,4.35,34800.0
2009-08-28 13:00:00,4.35,4.37,4.35,4.36,28400.0,4.35,4.37,4.35,4.36,28400.0
2009-08-28 13:30:00,4.36,4.37,4.35,4.37,168000.0,4.36,4.37,4.35,4.37,168000.0
2009-08-28 14:00:00,4.37,4.38,4.37,4.37,51200.0,4.37,4.38,4.37,4.37,51200.0
2009-08-28 14:30:00,4.37,4.37,4.36,4.36,42000.0,4.37,4.37,4.36,4.36,42000.0
2009-08-28 15:00:00,4.36,4.39,4.36,4.39,50000.0,4.36,4.39,4.36,4.39,50000.0
2009-08-28 15:30:00,4.39,4.39,4.36,4.37,133600.0,4.39,4.39,4.36,4.37,133600.0
2009-08-31 09:30:00,4.37,4.45,4.32,4.35,93600.0,4.37,4.45,4.32,4.35,93600.0
2009-08-31 10:00:00,4.34,4.35,4.31,4.32,77200.0,4.34,4.35,4.31,4.32,77200.0
2009-08-31 10:30:00,4.31,4.36,4.31,4.35,52000.0,4.31,4.36,4.31,4.35,52000.0
2009-08-31 11:00:00,4.34,4.36,4.33,4.35,69600.0,4.34,4.36,4.33,4.35,69600.0
2009-08-31 11:30:00,4.34,4.35,4.33,4.34,25200.0,4.34,4.35,4.33,4.34,25200.0
2009-08-31 12:00:00,4.35,4.36,4.34,4.36,54800.0,4.35,4.36,4.34,4.36,54800.0
2009-08-31 12:30:00,4.36,4.36,4.32,4.32,74000.0,4.36,4.36,4.32,4.32,74000.0
2009-08-31 13:00:00,4.32,4.33,4.31,4.31,34400.0,4.32,4.33,4.31,4.31,34400.0
2009-08-31 13:30:00,4.31,4.31,4.31,4.31,31200.0,4.31,4.31,4.31,4.31,31200.0
2009-08-31 14:00:00,4.31,4.31,4.31,4.31,28000.0,4.31,4.31,4.31,4.31,28000.0
2009-08-31 14:30:00,4.31,4.31,4.3,4.31,59600.0,4.31,4.31,4.3,4.31,59600.0
2009-08-31 15:00:00,4.31,4.34,4.3,4.33,149600.0,4.31,4.34,4.3,4.33,149600.0
2009-08-31 15:30:00,4.33,4.34,4.33,4.33,110400.0,4.33,4.34,4.33,4.33,110400.0
2009-09-01 09:30:00,4.3,4.34,4.25,4.33,150800.0,4.3,4.34,4.25,4.33,150800.0
2009-09-01 10:00:00,4.33,4.36,4.31,4.31,128000.0,4.33,4.36,4.31,4.31,128000.0
2009-09-01 10:30:00,4.31,4.32,4.29,4.3,46400.0,4.31,4.32,4.29,4.3,46400.0
2009-09-01 11:00:00,4.29,4.31,4.25,4.25,107200.0,4.29,4.31,4.25,4.25,107200.0
2009-09-01 11:30:00,4.25,4.3,4.25,4.27,110800.0,4.25,4.3,4.25,4.27,110800.0
2009-09-01 12:00:00,4.27,4.28,4.25,4.26,40400.0,4.27,4.28,4.25,4.26,40400.0
2009-09-01 12:30:00,4.26,4.26,4.23,4.24,75200.0,4.26,4.26,4.23,4.24,75200.0
2009-09-01 13:00:00,4.24,4.25,4.23,4.25,36800.0,4.24,4.25,4.23,4.25,36800.0
2009-09-01 13:30:00,4.25,4.25,4.23,4.24,44400.0,4.25,4.25,4.23,4.24,44400.0
2009-09-01 14:00:00,4.25,4.25,4.22,4.23,61200.0,4.25,4.25,4.22,4.23,61200.0
2009-09-01 14:30:00,4.22,4.26,4.22,4.25,76400.0,4.22,4.26,4.22,4.25,76400.0
2009-09-01 15:00:00,4.25,4.27,4.25,4.25,92400.0,4.25,4.27,4.25,4.25,92400.0
2009-09-01 15:30:00,4.25,4.27,4.24,4.25,184400.0,4.25,4.27,4.24,4.25,184400.0
2009-09-02 09:30:00,4.26,4.38,4.22,4.36,195200.0,4.26,4.38,4.22,4.36,195200.0
2009-09-02 10:00:00,4.36,4.4,4.34,4.39,174800.0,4.36,4.4,4.34,4.39,174800.0
2009-09-02 10:30:00,4.39,4.43,4.38,4.42,146000.0,4.39,4.43,4.38,4.42,146000.0
2009-09-02 11:00:00,4.42,4.42,4.4,4.4,20400.0,4.42,4.42,4.4,4.4,20400.0
2009-09-02 11:30:00,4.41,4.41,4.39,4.39,20800.0,4.41,4.41,4.39,4.39,20800.0
2009-09-02 12:00:00,4.4,4.42,4.38,4.42,54800.0,4.4,4.42,4.38,4.42,54800.0
2009-09-02 12:30:00,4.42,4.43,4.41,4.43,39600.0,4.42,4.43,4.41,4.43,39600.0
2009-09-02 13:00:00,4.43,4.45,4.42,4.43,122800.0,4.43,4.45,4.42,4.43,122800.0
2009-09-02 13:30:00,4.43,4.44,4.41,4.42,49600.0,4.43,4.44,4.41,4.42,49600.0
2009-09-02 14:00:00,4.42,4.45,4.41,4.45,118000.0,4.42,4.45,4.41,4.45,118000.0
2009-09-02 14:30:00,4.45,4.47,4.45,4.46,126000.0,4.45,4.47,4.45,4.46,126000.0
2009-09-02 15:00:00,4.46,4.46,4.43,4.44,145600.0,4.46,4.46,4.43,4.44,145600.0
2009-09-02 15:30:00,4.45,4.46,4.43,4.43,294400.0,4.45,4.46,4.43,4.43,294400.0
2009-09-03 09:30:00,4.44,4.44,4.35,4.37,72800.0,4.44,4.44,4.35,4.37,72800.0
2009-09-03 10:00:00,4.38,4.4,4.3,4.34,73200.0,4.38,4.4,4.3,4.34,73200.0
2009-09-03 10:30:00,4.34,4.38,4.34,4.37,35200.0,4.34,4.38,4.34,4.37,35200.0
2009-09-03 11:00:00,4.38,4.41,4.38,4.38,82800.0,4.38,4.41,4.38,4.38,82800.0
2009-09-03 11:30:00,4.38,4.38,4.35,4.37,22800.0,4.38,4.38,4.35,4.37,22800.0
2009-09-03 12:00:00,4.37,4.39,4.36,4.37,12000.0,4.37,4.39,4.36,4.37,12000.0
2009-09-03 12:30:00,4.37,4.38,4.34,4.34,38800.0,4.37,4.38,4.34,4.34,38800.0
2009-09-03 13:00:00,4.35,4.35,4.34,4.34,16800.0,4.35,4.35,4.34,4.34,16800.0
2009-09-03 13:30:00,4.34,4.35,4.33,4.34,25200.0,4.34,4.35,4.33,4.34,25200.0
2009-09-03 14:00:00,4.34,4.35,4.33,4.34,22000.0,4.34,4.35,4.33,4.34,22000.0
2009-09-03 14:30:00,4.35,4.36,4.34,4.34,34400.0,4.35,4.36,4.34,4.34,34400.0
2009-09-03 15:00:00,4.34,4.35,4.32,4.33,137200.0,4.34,4.35,4.32,4.33,137200.0
2009-09-03 15:30:00,4.33,4.38,4.33,4.37,122000.0,4.33,4.38,4.33,4.37,122000.0
2009-09-04 09:30:00,4.36,4.4,4.33,4.39,85200.0,4.36,4.4,4.33,4.39,85200.0
2009-09-04 10:00:00,4.38,4.45,4.38,4.39,374000.0,4.38,4.45,4.38,4.39,374000.0
2009-09-04 10:30:00,4.39,4.39,4.37,4.37,22000.0,4.39,4.39,4.37,4.37,22000.0
2009-09-04 11:00:00,4.37,4.37,4.36,4.36,18000.0,4.37,4.37,4.36,4.36,18000.0
2009-09-04 11:30:00,4.36,4.39,4.36,4.39,86000.0,4.36,4.39,4.36,4.39,86000.0
2009-09-04 12:00:00,4.39,4.45,4.39,4.45,135600.0,4.39,4.45,4.39,4.45,135600.0
2009-09-04 12:30:00,4.44,4.47,4.43,4.47,33600.0,4.44,4.47,4.43,4.47,33600.0
2009-09-04 13:00:00,4.47,4.5,4.47,4.5,24800.0,4.47,4.5,4.47,4.5,24800.0
2009-09-04 13:30:00,4.5,4.5,4.48,4.48,57200.0,4.5,4.5,4.48,4.48,57200.0
2009-09-04 14:00:00,4.49,4.49,4.47,4.48,63600.0,4.49,4.49,4.47,4.48,63600.0
2009-09-04 14:30:00,4.47,4.49,4.45,4.49,79200.0,4.47,4.49,4.45,4.49,79200.0
2009-09-04 15:00:00,4.49,4.51,4.49,4.5,140400.0,4.49,4.51,4.49,4.5,140400.0
2009-09-04 15:30:00,4.5,4.51,4.49,4.5,222800.0,4.5,4.51,4.49,4.5,222800.0
2009-09-08 09:30:00,4.51,4.53,4.4,4.5,406400.0,4.51,4.53,4.4,4.5,406400.0
2009-09-08 10:00:00,4.49,4.52,4.46,4.49,243600.0,4.49,4.52,4.46,4.49,243600.0
2009-09-08 10:30:00,4.51,4.52,4.49,4.51,50400.0,4.51,4.52,4.49,4.51,50400.0
2009-09-08 11:00:00,4.51,4.51,4.46,4.47,40400.0,4.51,4.51,4.46,4.47,40400.0
2009-09-08 11:30:00,4.46,4.48,4.46,4.46,37600.0,4.46,4.48,4.46,4.46,37600.0
2009-09-08 12:00:00,4.46,4.47,4.46,4.47,11200.0,4.46,4.47,4.46,4.47,11200.0
2009-09-08 12:30:00,4.47,4.47,4.46,4.46,22400.0,4.47,4.47,4.46,4.46,22400.0
2009-09-08 13:00:00,4.46,4.47,4.46,4.46,50800.0,4.46,4.47,4.46,4.46,50800.0
2009-09-08 13:30:00,4.46,4.47,4.46,4.46,32400.0,4.46,4.47,4.46,4.46,32400.0
2009-09-08 14:00:00,4.47,4.47,4.45,4.47,68000.0,4.47,4.47,4.45,4.47,68000.0
2009-09-08 14:30:00,4.47,4.47,4.46,4.46,17600.0,4.47,4.47,4.46,4.46,17600.0
2009-09-08 15:00:00,4.46,4.47,4.46,4.46,104400.0,4.46,4.47,4.46,4.46,104400.0
2009-09-08 15:30:00,4.46,4.47,4.45,4.47,188400.0,4.46,4.47,4.45,4.47,188400.0
2009-09-09 09:30:00,4.45,4.52,4.42,4.47,72000.0,4.45,4.52,4.42,4.47,72000.0
2009-09-09 10:00:00,4.47,4.49,4.45,4.47,22800.0,4.47,4.49,4.45,4.47,22800.0
2009-09-09 10:30:00,4.47,4.48,4.46,4.46,16000.0,4.47,4.48,4.46,4.46,16000.0
2009-09-09 11:00:00,4.46,4.48,4.44,4.48,36800.0,4.46,4.48,4.44,4.48,36800.0
2009-09-09 11:30:00,4.48,4.51,4.47,4.47,40400.0,4.48,4.51,4.47,4.47,40400.0
2009-09-09 12:00:00,4.48,4.49,4.48,4.49,12400.0,4.48,4.49,4.48,4.49,12400.0
2009-09-09 12:30:00,4.49,4.5,4.48,4.5,42800.0,4.49,4.5,4.48,4.5,42800.0
2009-09-09 13:00:00,4.5,4.55,4.5,4.55,96800.0,4.5,4.55,4.5,4.55,96800.0
2009-09-09 13:30:00,4.54,4.55,4.54,4.55,34800.0,4.54,4.55,4.54,4.55,34800.0
2009-09-09 14:00:00,4.56,4.57,4.54,4.54,83600.0,4.56,4.57,4.54,4.54,83600.0
2009-09-09 14:30:00,4.54,4.57,4.54,4.55,100800.0,4.54,4.57,4.54,4.55,100800.0
2009-09-09 15:00:00,4.56,4.56,4.54,4.56,158400.0,4.56,4.56,4.54,4.56,158400.0
2009-09-09 15:30:00,4.56,4.58,4.55,4.56,1228000.0,4.56,4.58,4.55,4.56,1228000.0
2009-09-10 09:30:00,4.54,4.59,4.5,4.59,151600.0,4.54,4.59,4.5,4.59,151600.0
2009-09-10 10:00:00,4.59,4.61,4.55,4.56,304800.0,4.59,4.61,4.55,4.56,304800.0
2009-09-10 10:30:00,4.56,4.58,4.55,4.57,152000.0,4.56,4.58,4.55,4.57,152000.0
2009-09-10 11:00:00,4.58,4.63,4.57,4.63,424000.0,4.58,4.63,4.57,4.63,424000.0
2009-09-10 11:30:00,4.63,4.66,4.63,4.64,40400.0,4.63,4.66,4.63,4.64,40400.0
2009-09-10 12:00:00,4.65,4.69,4.65,4.69,78800.0,4.65,4.69,4.65,4.69,78800.0
2009-09-10 12:30:00,4.69,4.69,4.66,4.67,56400.0,4.69,4.69,4.66,4.67,56400.0
2009-09-10 13:00:00,4.67,4.68,4.66,4.67,50000.0,4.67,4.68,4.66,4.67,50000.0
2009-09-10 13:30:00,4.68,4.71,4.67,4.71,49600.0,4.68,4.71,4.67,4.71,49600.0
2009-09-10 14:00:00,4.71,4.71,4.7,4.7,50400.0,4.71,4.71,4.7,4.7,50400.0
2009-09-10 14:30:00,4.7,4.71,4.7,4.71,32000.0,4.7,4.71,4.7,4.71,32000.0
2009-09-10 15:00:00,4.7,4.72,4.7,4.72,230400.0,4.7,4.72,4.7,4.72,230400.0
2009-09-10 15:30:00,4.71,4.76,4.71,4.75,263200.0,4.71,4.76,4.71,4.75,263200.0
2009-09-11 09:30:00,4.75,4.81,4.7,4.78,49200.0,4.75,4.81,4.7,4.78,49200.0
2009-09-11 10:00:00,4.78,4.8,4.78,4.79,133200.0,4.78,4.8,4.78,4.79,133200.0
2009-09-11 10:30:00,4.8,4.86,4.8,4.86,112400.0,4.8,4.86,4.8,4.86,112400.0
2009-09-11 11:00:00,4.86,4.88,4.86,4.88,107200.0,4.86,4.88,4.86,4.88,107200.0
2009-09-11 11:30:00,4.88,4.88,4.85,4.87,101200.0,4.88,4.88,4.85,4.87,101200.0
2009-09-11 12:00:00,4.87,4.89,4.86,4.88,94800.0,4.87,4.89,4.86,4.88,94800.0
2009-09-11 12:30:00,4.88,4.9,4.87,4.89,106800.0,4.88,4.9,4.87,4.89,106800.0
2009-09-11 13:00:00,4.89,4.9,4.89,4.9,95600.0,4.89,4.9,4.89,4.9,95600.0
2009-09-11 13:30:00,4.9,4.91,4.9,4.9,41600.0,4.9,4.91,4.9,4.9,41600.0
2009-09-11 14:00:00,4.9,4.92,4.9,4.92,121600.0,4.9,4.92,4.9,4.92,121600.0
2009-09-11 14:30:00,4.92,4.93,4.91,4.92,141200.0,4.92,4.93,4.91,4.92,141200.0
2009-09-11 15:00:00,4.92,4.93,4.9,4.93,190000.0,4.92,4.93,4.9,4.93,190000.0
2009-09-11 15:30:00,4.93,4.93,4.9,4.91,351200.0,4.93,4.93,4.9,4.91,351200.0
2009-09-14 09:30:00,4.89,4.95,4.85,4.91,101200.0,4.89,4.95,4.85,4.91,101200.0
2009-09-14 10:00:00,4.91,4.91,4.86,4.86,72400.0,4.91,4.91,4.86,4.86,72400.0
2009-09-14 10:30:00,4.86,4.87,4.79,4.79,99600.0,4.86,4.87,4.79,4.79,99600.0
2009-09-14 11:00:00,4.79,4.83,4.79,4.8,84400.0,4.79,4.83,4.79,4.8,84400.0
2009-09-14 11:30:00,4.81,4.83,4.81,4.82,32800.0,4.81,4.83,4.81,4.82,32800.0
2009-09-14 12:00:00,4.82,4.83,4.81,4.82,29200.0,4.82,4.83,4.81,4.82,29200.0
2009-09-14 12:30:00,4.82,4.83,4.82,4.83,82000.0,4.82,4.83,4.82,4.83,82000.0
2009-09-14 13:00:00,4.83,4.83,4.82,4.83,26800.0,4.83,4.83,4.82,4.83,26800.0
2009-09-14 13:30:00,4.83,4.83,4.81,4.81,53200.0,4.83,4.83,4.81,4.81,53200.0
2009-09-14 14:00:00,4.81,4.83,4.81,4.82,74000.0,4.81,4.83,4.81,4.82,74000.0
2009-09-14 14:30:00,4.82,4.82,4.81,4.81,120400.0,4.82,4.82,4.81,4.81,120400.0
2009-09-14 15:00:00,4.81,4.83,4.81,4.82,166000.0,4.81,4.83,4.81,4.82,166000.0
2009-09-14 15:30:00,4.83,4.85,4.82,4.85,251600.0,4.83,4.85,4.82,4.85,251600.0
2009-09-15 09:30:00,4.82,4.87,4.77,4.81,207200.0,4.82,4.87,4.77,4.81,207200.0
2009-09-15 10:00:00,4.81,4.83,4.81,4.83,158400.0,4.81,4.83,4.81,4.83,158400.0
2009-09-15 10:30:00,4.83,4.85,4.82,4.84,98800.0,4.83,4.85,4.82,4.84,98800.0
2009-09-15 11:00:00,4.83,4.84,4.8,4.81,111600.0,4.83,4.84,4.8,4.81,111600.0
2009-09-15 11:30:00,4.81,4.85,4.8,4.84,127600.0,4.81,4.85,4.8,4.84,127600.0
2009-09-15 12:00:00,4.84,4.85,4.82,4.84,84800.0,4.84,4.85,4.82,4.84,84800.0
2009-09-15 12:30:00,4.84,4.85,4.83,4.84,79200.0,4.84,4.85,4.83,4.84,79200.0
2009-09-15 13:00:00,4.84,4.85,4.83,4.85,103200.0,4.84,4.85,4.83,4.85,103200.0
2009-09-15 13:30:00,4.85,4.85,4.84,4.84,105600.0,4.85,4.85,4.84,4.84,105600.0
2009-09-15 14:00:00,4.84,4.84,4.81,4.84,65200.0,4.84,4.84,4.81,4.84,65200.0
2009-09-15 14:30:00,4.84,4.84,4.82,4.83,74800.0,4.84,4.84,4.82,4.83,74800.0
2009-09-15 15:00:00,4.83,4.84,4.81,4.82,118800.0,4.83,4.84,4.81,4.82,118800.0
2009-09-15 15:30:00,4.81,4.83,4.8,4.81,624800.0,4.81,4.83,4.8,4.81,624800.0
2009-09-16 09:30:00,4.8,4.8,4.66,4.68,223600.0,4.8,4.8,4.66,4.68,223600.0
2009-09-16 10:00:00,4.68,4.72,4.67,4.71,155600.0,4.68,4.72,4.67,4.71,155600.0
2009-09-16 10:30:00,4.72,4.73,4.68,4.68,91200.0,4.72,4.73,4.68,4.68,91200.0
2009-09-16 11:00:00,4.68,4.72,4.68,4.72,92800.0,4.68,4.72,4.68,4.72,92800.0
2009-09-16 11:30:00,4.72,4.73,4.71,4.72,167200.0,4.72,4.73,4.71,4.72,167200.0
2009-09-16 12:00:00,4.72,4.72,4.71,4.71,192800.0,4.72,4.72,4.71,4.71,192800.0
2009-09-16 12:30:00,4.7,4.72,4.7,4.71,73200.0,4.7,4.72,4.7,4.71,73200.0
2009-09-16 13:00:00,4.71,4.72,4.71,4.72,29600.0,4.71,4.72,4.71,4.72,29600.0
2009-09-16 13:30:00,4.72,4.73,4.72,4.72,34800.0,4.72,4.73,4.72,4.72,34800.0
2009-09-16 14:00:00,4.72,4.72,4.71,4.71,147600.0,4.72,4.72,4.71,4.71,147600.0
2009-09-16 14:30:00,4.72,4.73,4.7,4.73,1156400.0,4.72,4.73,4.7,4.73,1156400.0
2009-09-16 15:00:00,4.72,4.77,4.72,4.76,946000.0,4.72,4.77,4.72,4.76,946000.0
2009-09-16 15:30:00,4.76,4.78,4.75,4.78,364400.0,4.76,4.78,4.75,4.78,364400.0
2009-09-17 09:30:00,4.69,4.76,4.59,4.72,594000.0,4.69,4.76,4.59,4.72,594000.0
2009-09-17 10:00:00,4.72,4.76,4.67,4.76,245200.0,4.72,4.76,4.67,4.76,245200.0
2009-09-17 10:30:00,4.76,4.77,4.74,4.77,65200.0,4.76,4.77,4.74,4.77,65200.0
2009-09-17 11:00:00,4.77,4.8,4.73,4.74,99200.0,4.77,4.8,4.73,4.74,99200.0
2009-09-17 11:30:00,4.74,4.74,4.7,4.73,104400.0,4.74,4.74,4.7,4.73,104400.0
2009-09-17 12:00:00,4.73,4.74,4.71,4.73,80400.0,4.73,4.74,4.71,4.73,80400.0
2009-09-17 12:30:00,4.73,4.73,4.7,4.72,43600.0,4.73,4.73,4.7,4.72,43600.0
2009-09-17 13:00:00,4.71,4.72,4.68,4.7,161600.0,4.71,4.72,4.68,4.7,161600.0
2009-09-17 13:30:00,4.7,4.71,4.68,4.71,87200.0,4.7,4.71,4.68,4.71,87200.0
2009-09-17 14:00:00,4.7,4.74,4.68,4.73,66800.0,4.7,4.74,4.68,4.73,66800.0
2009-09-17 14:30:00,4.74,4.77,4.73,4.77,86400.0,4.74,4.77,4.73,4.77,86400.0
2009-09-17 15:00:00,4.77,4.77,4.75,4.75,74800.0,4.77,4.77,4.75,4.75,74800.0
2009-09-17 15:30:00,4.76,4.76,4.75,4.76,129600.0,4.76,4.76,4.75,4.76,129600.0
2009-09-18 09:30:00,4.76,4.78,4.7,4.76,424800.0,4.76,4.78,4.7,4.76,424800.0
2009-09-18 10:00:00,4.77,4.77,4.75,4.75,25200.0,4.77,4.77,4.75,4.75,25200.0
2009-09-18 10:30:00,4.75,4.76,4.73,4.73,41200.0,4.75,4.76,4.73,4.73,41200.0
2009-09-18 11:00:00,4.73,4.73,4.7,4.7,108400.0,4.73,4.73,4.7,4.7,108400.0
2009-09-18 11:30:00,4.7,4.74,4.69,4.74,78000.0,4.7,4.74,4.69,4.74,78000.0
2009-09-18 12:00:00,4.74,4.76,4.73,4.75,52800.0,4.74,4.76,4.73,4.75,52800.0
2009-09-18 12:30:00,4.76,4.79,4.76,4.79,55600.0,4.76,4.79,4.76,4.79,55600.0
2009-09-18 13:00:00,4.79,4.79,4.78,4.79,16800.0,4.79,4.79,4.78,4.79,16800.0
2009-09-18 13:30:00,4.79,4.81,4.79,4.79,64800.0,4.79,4.81,4.79,4.79,64800.0
2009-09-18 14:00:00,4.79,4.8,4.78,4.78,64800.0,4.79,4.8,4.78,4.78,64800.0
2009-09-18 14:30:00,4.78,4.78,4.76,4.78,50000.0,4.78,4.78,4.76,4.78,50000.0
2009-09-18 15:00:00,4.78,4.79,4.77,4.78,60000.0,4.78,4.79,4.77,4.78,60000.0
2009-09-18 15:30:00,4.78,4.79,4.77,4.78,124400.0,4.78,4.79,4.77,4.78,124400.0
2009-09-21 09:30:00,4.73,4.81,4.73,4.78,61200.0,4.73,4.81,4.73,4.78,61200.0
2009-09-21 10:00:00,4.77,4.78,4.74,4.77,102000.0,4.77,4.78,4.74,4.77,102000.0
2009-09-21 10:30:00,4.75,4.77,4.75,4.76,36000.0,4.75,4.77,4.75,4.76,36000.0
2009-09-21 11:00:00,4.76,4.77,4.75,4.75,36800.0,4.76,4.77,4.75,4.75,36800.0
2009-09-21 11:30:00,4.75,4.77,4.74,4.74,26800.0,4.75,4.77,4.74,4.74,26800.0
2009-09-21 12:00:00,4.75,4.75,4.74,4.75,31200.0,4.75,4.75,4.74,4.75,31200.0
2009-09-21 12:30:00,4.75,4.75,4.75,4.75,18800.0,4.75,4.75,4.75,4.75,18800.0
2009-09-21 13:00:00,4.75,4.76,4.75,4.75,27200.0,4.75,4.76,4.75,4.75,27200.0
2009-09-21 13:30:00,4.75,4.78,4.75,4.77,35200.0,4.75,4.78,4.75,4.77,35200.0
2009-09-21 14:00:00,4.77,4.78,4.76,4.76,29200.0,4.77,4.78,4.76,4.76,29200.0
2009-09-21 14:30:00,4.76,4.77,4.76,4.76,20800.0,4.76,4.77,4.76,4.76,20800.0
2009-09-21 15:00:00,4.77,4.78,4.76,4.78,49600.0,4.77,4.78,4.76,4.78,49600.0
2009-09-21 15:30:00,4.78,4.78,4.76,4.77,85600.0,4.78,4.78,4.76,4.77,85600.0
2009-09-22 09:30:00,4.8,4.8,4.7,4.72,143600.0,4.8,4.8,4.7,4.72,143600.0
2009-09-22 10:00:00,4.71,4.72,4.7,4.71,72800.0,4.71,4.72,4.7,4.71,72800.0
2009-09-22 10:30:00,4.71,4.72,4.69,4.7,103200.0,4.71,4.72,4.69,4.7,103200.0
2009-09-22 11:00:00,4.7,4.7,4.68,4.69,72000.0,4.7,4.7,4.68,4.69,72000.0
2009-09-22 11:30:00,4.69,4.69,4.65,4.65,80000.0,4.69,4.69,4.65,4.65,80000.0
2009-09-22 12:00:00,4.66,4.69,4.65,4.69,115200.0,4.66,4.69,4.65,4.69,115200.0
2009-09-22 12:30:00,4.69,4.74,4.69,4.72,72400.0,4.69,4.74,4.69,4.72,72400.0
2009-09-22 13:00:00,4.72,4.74,4.7,4.7,78800.0,4.72,4.74,4.7,4.7,78800.0
2009-09-22 13:30:00,4.71,4.74,4.7,4.74,50000.0,4.71,4.74,4.7,4.74,50000.0
2009-09-22 14:00:00,4.74,4.74,4.74,4.74,33600.0,4.74,4.74,4.74,4.74,33600.0
2009-09-22 14:30:00,4.74,4.74,4.73,4.74,55600.0,4.74,4.74,4.73,4.74,55600.0
2009-09-22 15:00:00,4.74,4.74,4.72,4.74,126400.0,4.74,4.74,4.72,4.74,126400.0
2009-09-22 15:30:00,4.74,4.74,4.69,4.7,274800.0,4.74,4.74,4.69,4.7,274800.0
2009-09-23 09:30:00,4.98,5.0,4.82,4.85,531600.0,4.98,5.0,4.82,4.85,531600.0
2009-09-23 10:00:00,4.85,4.9,4.84,4.85,291600.0,4.85,4.9,4.84,4.85,291600.0
2009-09-23 10:30:00,4.85,4.85,4.82,4.82,367200.0,4.85,4.85,4.82,4.82,367200.0
2009-09-23 11:00:00,4.83,4.88,4.83,4.88,202800.0,4.83,4.88,4.83,4.88,202800.0
2009-09-23 11:30:00,4.86,4.88,4.85,4.86,41200.0,4.86,4.88,4.85,4.86,41200.0
2009-09-23 12:00:00,4.86,4.88,4.82,4.86,92000.0,4.86,4.88,4.82,4.86,92000.0
2009-09-23 12:30:00,4.87,4.89,4.86,4.88,31600.0,4.87,4.89,4.86,4.88,31600.0
2009-09-23 13:00:00,4.89,4.92,4.88,4.89,44000.0,4.89,4.92,4.88,4.89,44000.0
2009-09-23 13:30:00,4.89,4.92,4.89,4.91,30800.0,4.89,4.92,4.89,4.91,30800.0
2009-09-23 14:00:00,4.91,4.91,4.88,4.9,129600.0,4.91,4.91,4.88,4.9,129600.0
2009-09-23 14:30:00,4.9,4.9,4.86,4.87,117200.0,4.9,4.9,4.86,4.87,117200.0
2009-09-23 15:00:00,4.87,4.89,4.82,4.82,76800.0,4.87,4.89,4.82,4.82,76800.0
2009-09-23 15:30:00,4.82,4.84,4.81,4.81,172800.0,4.82,4.84,4.81,4.81,172800.0
2009-09-24 09:30:00,4.83,4.92,4.81,4.81,138000.0,4.83,4.92,4.81,4.81,138000.0
2009-09-24 10:00:00,4.8,4.8,4.71,4.77,118400.0,4.8,4.8,4.71,4.77,118400.0
2009-09-24 10:30:00,4.77,4.8,4.75,4.76,148000.0,4.77,4.8,4.75,4.76,148000.0
2009-09-24 11:00:00,4.75,4.75,4.66,4.68,154400.0,4.75,4.75,4.66,4.68,154400.0
2009-09-24 11:30:00,4.68,4.73,4.67,4.71,67200.0,4.68,4.73,4.67,4.71,67200.0
2009-09-24 12:00:00,4.73,4.74,4.71,4.73,42000.0,4.73,4.74,4.71,4.73,42000.0
2009-09-24 12:30:00,4.73,4.74,4.71,4.71,27600.0,4.73,4.74,4.71,4.71,27600.0
2009-09-24 13:00:00,4.72,4.73,4.7,4.71,80800.0,4.72,4.73,4.7,4.71,80800.0
2009-09-24 13:30:00,4.71,4.74,4.7,4.72,67200.0,4.71,4.74,4.7,4.72,67200.0
2009-09-24 14:00:00,4.71,4.72,4.69,4.71,102400.0,4.71,4.72,4.69,4.71,102400.0
2009-09-24 14:30:00,4.71,4.73,4.7,4.72,58400.0,4.71,4.73,4.7,4.72,58400.0
2009-09-24 15:00:00,4.72,4.75,4.72,4.75,74800.0,4.72,4.75,4.72,4.75,74800.0
2009-09-24 15:30:00,4.74,4.75,4.72,4.74,150400.0,4.74,4.75,4.72,4.74,150400.0
2009-09-25 09:30:00,4.73,4.82,4.68,4.79,131200.0,4.73,4.82,4.68,4.79,131200.0
2009-09-25 10:00:00,4.79,4.82,4.76,4.81,115200.0,4.79,4.82,4.76,4.81,115200.0
2009-09-25 10:30:00,4.81,4.81,4.76,4.78,80800.0,4.81,4.81,4.76,4.78,80800.0
2009-09-25 11:00:00,4.78,4.81,4.76,4.76,69200.0,4.78,4.81,4.76,4.76,69200.0
2009-09-25 11:30:00,4.75,4.78,4.75,4.78,71600.0,4.75,4.78,4.75,4.78,71600.0
2009-09-25 12:00:00,4.78,4.78,4.75,4.76,71600.0,4.78,4.78,4.75,4.76,71600.0
2009-09-25 12:30:00,4.76,4.77,4.75,4.77,49600.0,4.76,4.77,4.75,4.77,49600.0
2009-09-25 13:00:00,4.77,4.77,4.74,4.76,94000.0,4.77,4.77,4.74,4.76,94000.0
2009-09-25 13:30:00,4.76,4.78,4.76,4.78,41200.0,4.76,4.78,4.76,4.78,41200.0
2009-09-25 14:00:00,4.78,4.79,4.78,4.78,62800.0,4.78,4.79,4.78,4.78,62800.0
2009-09-25 14:30:00,4.78,4.78,4.76,4.77,69200.0,4.78,4.78,4.76,4.77,69200.0
2009-09-25 15:00:00,4.77,4.78,4.73,4.74,176000.0,4.77,4.78,4.73,4.74,176000.0
2009-09-25 15:30:00,4.73,4.74,4.72,4.73,131600.0,4.73,4.74,4.72,4.73,131600.0
2009-09-28 09:30:00,4.77,4.88,4.72,4.86,115600.0,4.77,4.88,4.72,4.86,115600.0
2009-09-28 10:00:00,4.86,4.88,4.84,4.87,82800.0,4.86,4.88,4.84,4.87,82800.0
2009-09-28 10:30:00,4.88,4.89,4.84,4.85,44800.0,4.88,4.89,4.84,4.85,44800.0
2009-09-28 11:00:00,4.86,4.87,4.83,4.87,74000.0,4.86,4.87,4.83,4.87,74000.0
2009-09-28 11:30:00,4.88,4.92,4.87,4.91,54800.0,4.88,4.92,4.87,4.91,54800.0
2009-09-28 12:00:00,4.92,4.93,4.9,4.92,51200.0,4.92,4.93,4.9,4.92,51200.0
2009-09-28 12:30:00,4.91,4.92,4.9,4.91,59200.0,4.91,4.92,4.9,4.91,59200.0
2009-09-28 13:00:00,4.91,4.92,4.91,4.92,39600.0,4.91,4.92,4.91,4.92,39600.0
2009-09-28 13:30:00,4.92,4.93,4.89,4.89,50800.0,4.92,4.93,4.89,4.89,50800.0
2009-09-28 14:00:00,4.89,4.91,4.89,4.91,52400.0,4.89,4.91,4.89,4.91,52400.0
2009-09-28 14:30:00,4.91,4.91,4.9,4.9,56000.0,4.91,4.91,4.9,4.9,56000.0
2009-09-28 15:00:00,4.9,4.9,4.88,4.88,77200.0,4.9,4.9,4.88,4.88,77200.0
2009-09-28 15:30:00,4.88,4.89,4.87,4.89,210000.0,4.88,4.89,4.87,4.89,210000.0
2009-09-29 09:30:00,4.87,4.91,4.78,4.86,197200.0,4.87,4.91,4.78,4.86,197200.0
2009-09-29 10:00:00,4.85,4.85,4.76,4.78,123600.0,4.85,4.85,4.76,4.78,123600.0
2009-09-29 10:30:00,4.78,4.79,4.72,4.72,51200.0,4.78,4.79,4.72,4.72,51200.0
2009-09-29 11:00:00,4.72,4.74,4.71,4.74,120400.0,4.72,4.74,4.71,4.74,120400.0
2009-09-29 11:30:00,4.74,4.76,4.74,4.75,109600.0,4.74,4.76,4.74,4.75,109600.0
2009-09-29 12:00:00,4.75,4.78,4.75,4.77,50800.0,4.75,4.78,4.75,4.77,50800.0
2009-09-29 12:30:00,4.77,4.81,4.76,4.8,71200.0,4.77,4.81,4.76,4.8,71200.0
2009-09-29 13:00:00,4.8,4.81,4.8,4.81,43200.0,4.8,4.81,4.8,4.81,43200.0
2009-09-29 13:30:00,4.81,4.83,4.81,4.82,50800.0,4.81,4.83,4.81,4.82,50800.0
2009-09-29 14:00:00,4.82,4.83,4.81,4.82,52000.0,4.82,4.83,4.81,4.82,52000.0
2009-09-29 14:30:00,4.83,4.88,4.82,4.87,88000.0,4.83,4.88,4.82,4.87,88000.0
2009-09-29 15:00:00,4.88,4.92,4.86,4.86,210400.0,4.88,4.92,4.86,4.86,210400.0
2009-09-29 15:30:00,4.86,4.86,4.82,4.83,224000.0,4.86,4.86,4.82,4.83,224000.0
2009-09-30 09:30:00,4.82,4.84,4.66,4.67,127600.0,4.82,4.84,4.66,4.67,127600.0
2009-09-30 10:00:00,4.67,4.69,4.67,4.68,66000.0,4.67,4.69,4.67,4.68,66000.0
2009-09-30 10:30:00,4.68,4.73,4.68,4.71,94400.0,4.68,4.73,4.68,4.71,94400.0
2009-09-30 11:00:00,4.71,4.73,4.7,4.71,72400.0,4.71,4.73,4.7,4.71,72400.0
2009-09-30 11:30:00,4.72,4.73,4.71,4.72,46800.0,4.72,4.73,4.71,4.72,46800.0
2009-09-30 12:00:00,4.71,4.73,4.71,4.72,41200.0,4.71,4.73,4.71,4.72,41200.0
2009-09-30 12:30:00,4.73,4.75,4.72,4.74,44000.0,4.73,4.75,4.72,4.74,44000.0
2009-09-30 13:00:00,4.74,4.78,4.74,4.76,34800.0,4.74,4.78,4.74,4.76,34800.0
2009-09-30 13:30:00,4.76,4.76,4.74,4.75,42800.0,4.76,4.76,4.74,4.75,42800.0
2009-09-30 14:00:00,4.75,4.75,4.74,4.75,49600.0,4.75,4.75,4.74,4.75,49600.0
2009-09-30 14:30:00,4.75,4.76,4.73,4.73,54400.0,4.75,4.76,4.73,4.73,54400.0
2009-09-30 15:00:00,4.73,4.73,4.68,4.7,77200.0,4.73,4.73,4.68,4.7,77200.0
2009-09-30 15:30:00,4.7,4.75,4.7,4.74,541200.0,4.7,4.75,4.7,4.74,541200.0
2009-10-01 09:30:00,4.7,4.7,4.57,4.59,304400.0,4.7,4.7,4.57,4.59,304400.0
2009-10-01 10:00:00,4.59,4.61,4.54,4.59,250000.0,4.59,4.61,4.54,4.59,250000.0
2009-10-01 10:30:00,4.59,4.65,4.59,4.65,167600.0,4.59,4.65,4.59,4.65,167600.0
2009-10-01 11:00:00,4.65,4.65,4.56,4.56,109600.0,4.65,4.65,4.56,4.56,109600.0
2009-10-01 11:30:00,4.56,4.65,4.56,4.65,96400.0,4.56,4.65,4.56,4.65,96400.0
2009-10-01 12:00:00,4.64,4.65,4.58,4.59,123200.0,4.64,4.65,4.58,4.59,123200.0
2009-10-01 12:30:00,4.6,4.6,4.57,4.58,84400.0,4.6,4.6,4.57,4.58,84400.0
2009-10-01 13:00:00,4.58,4.6,4.53,4.58,104800.0,4.58,4.6,4.53,4.58,104800.0
2009-10-01 13:30:00,4.56,4.58,4.55,4.56,54800.0,4.56,4.58,4.55,4.56,54800.0
2009-10-01 14:00:00,4.56,4.58,4.55,4.56,106800.0,4.56,4.58,4.55,4.56,106800.0
2009-10-01 14:30:00,4.56,4.59,4.55,4.59,70800.0,4.56,4.59,4.55,4.59,70800.0
2009-10-01 15:00:00,4.58,4.6,4.57,4.6,115200.0,4.58,4.6,4.57,4.6,115200.0
2009-10-01 15:30:00,4.6,4.62,4.58,4.58,310400.0,4.6,4.62,4.58,4.58,310400.0
2009-10-02 09:30:00,4.56,4.58,4.49,4.49,157600.0,4.56,4.58,4.49,4.49,157600.0
2009-10-02 10:00:00,4.49,4.54,4.48,4.49,55200.0,4.49,4.54,4.48,4.49,55200.0
2009-10-02 10:30:00,4.49,4.51,4.48,4.5,159200.0,4.49,4.51,4.48,4.5,159200.0
2009-10-02 11:00:00,4.51,4.54,4.51,4.53,36000.0,4.51,4.54,4.51,4.53,36000.0
2009-10-02 11:30:00,4.53,4.54,4.49,4.53,65200.0,4.53,4.54,4.49,4.53,65200.0
2009-10-02 12:00:00,4.53,4.54,4.52,4.53,63600.0,4.53,4.54,4.52,4.53,63600.0
2009-10-02 12:30:00,4.53,4.54,4.52,4.54,73600.0,4.53,4.54,4.52,4.54,73600.0
2009-10-02 13:00:00,4.54,4.55,4.53,4.53,39600.0,4.54,4.55,4.53,4.53,39600.0
2009-10-02 13:30:00,4.53,4.53,4.5,4.5,37600.0,4.53,4.53,4.5,4.5,37600.0
2009-10-02 14:00:00,4.5,4.5,4.48,4.48,88400.0,4.5,4.5,4.48,4.48,88400.0
2009-10-02 14:30:00,4.48,4.51,4.48,4.51,73600.0,4.48,4.51,4.48,4.51,73600.0
2009-10-02 15:00:00,4.51,4.51,4.5,4.51,50400.0,4.51,4.51,4.5,4.51,50400.0
2009-10-02 15:30:00,4.51,4.52,4.5,4.51,170000.0,4.51,4.52,4.5,4.51,170000.0
2009-10-05 09:30:00,4.48,4.53,4.48,4.49,74800.0,4.48,4.53,4.48,4.49,74800.0
2009-10-05 10:00:00,4.49,4.5,4.45,4.46,74400.0,4.49,4.5,4.45,4.46,74400.0
2009-10-05 10:30:00,4.47,4.49,4.46,4.48,25200.0,4.47,4.49,4.46,4.48,25200.0
2009-10-05 11:00:00,4.48,4.48,4.44,4.44,64000.0,4.48,4.48,4.44,4.44,64000.0
2009-10-05 11:30:00,4.45,4.45,4.43,4.43,37200.0,4.45,4.45,4.43,4.43,37200.0
2009-10-05 12:00:00,4.43,4.44,4.42,4.43,36000.0,4.43,4.44,4.42,4.43,36000.0
2009-10-05 12:30:00,4.43,4.51,4.43,4.51,88800.0,4.43,4.51,4.43,4.51,88800.0
2009-10-05 13:00:00,4.5,4.51,4.49,4.5,44400.0,4.5,4.51,4.49,4.5,44400.0
2009-10-05 13:30:00,4.5,4.5,4.47,4.48,154000.0,4.5,4.5,4.47,4.48,154000.0
2009-10-05 14:00:00,4.48,4.48,4.43,4.43,162800.0,4.48,4.48,4.43,4.43,162800.0
2009-10-05 14:30:00,4.44,4.48,4.43,4.48,53200.0,4.44,4.48,4.43,4.48,53200.0
2009-10-05 15:00:00,4.47,4.48,4.46,4.47,74800.0,4.47,4.48,4.46,4.47,74800.0
2009-10-05 15:30:00,4.47,4.48,4.44,4.45,374800.0,4.47,4.48,4.44,4.45,374800.0
2009-10-06 09:30:00,4.37,4.42,4.31,4.35,373200.0,4.37,4.42,4.31,4.35,373200.0
2009-10-06 10:00:00,4.36,4.42,4.36,4.42,45200.0,4.36,4.42,4.36,4.42,45200.0
2009-10-06 10:30:00,4.42,4.46,4.39,4.43,64400.0,4.42,4.46,4.39,4.43,64400.0
2009-10-06 11:00:00,4.44,4.45,4.41,4.44,65600.0,4.44,4.45,4.41,4.44,65600.0
2009-10-06 11:30:00,4.44,4.44,4.4,4.43,51600.0,4.44,4.44,4.4,4.43,51600.0
2009-10-06 12:00:00,4.44,4.46,4.43,4.46,64800.0,4.44,4.46,4.43,4.46,64800.0
2009-10-06 12:30:00,4.46,4.49,4.46,4.47,156400.0,4.46,4.49,4.46,4.47,156400.0
2009-10-06 13:00:00,4.47,4.49,4.46,4.49,173200.0,4.47,4.49,4.46,4.49,173200.0
2009-10-06 13:30:00,4.49,4.5,4.48,4.5,130000.0,4.49,4.5,4.48,4.5,130000.0
2009-10-06 14:00:00,4.5,4.5,4.46,4.48,132800.0,4.5,4.5,4.46,4.48,132800.0
2009-10-06 14:30:00,4.48,4.5,4.47,4.5,102000.0,4.48,4.5,4.47,4.5,102000.0
2009-10-06 15:00:00,4.5,4.51,4.49,4.51,70800.0,4.5,4.51,4.49,4.51,70800.0
2009-10-06 15:30:00,4.51,4.51,4.49,4.51,150800.0,4.51,4.51,4.49,4.51,150800.0
2009-10-07 09:30:00,4.51,4.58,4.5,4.55,108800.0,4.51,4.58,4.5,4.55,108800.0
2009-10-07 10:00:00,4.55,4.55,4.43,4.43,344000.0,4.55,4.55,4.43,4.43,344000.0
2009-10-07 10:30:00,4.43,4.51,4.4,4.41,303200.0,4.43,4.51,4.4,4.41,303200.0
2009-10-07 11:00:00,4.41,4.52,4.39,4.5,701200.0,4.41,4.52,4.39,4.5,701200.0
2009-10-07 11:30:00,4.49,4.5,4.48,4.49,116000.0,4.49,4.5,4.48,4.49,116000.0
2009-10-07 12:00:00,4.49,4.5,4.48,4.48,57600.0,4.49,4.5,4.48,4.48,57600.0
2009-10-07 12:30:00,4.48,4.48,4.47,4.48,43200.0,4.48,4.48,4.47,4.48,43200.0
2009-10-07 13:00:00,4.48,4.48,4.47,4.47,36000.0,4.48,4.48,4.47,4.47,36000.0
2009-10-07 13:30:00,4.47,4.49,4.45,4.48,78400.0,4.47,4.49,4.45,4.48,78400.0
2009-10-07 14:00:00,4.48,4.51,4.48,4.5,67200.0,4.48,4.51,4.48,4.5,67200.0
2009-10-07 14:30:00,4.5,4.51,4.48,4.5,87200.0,4.5,4.51,4.48,4.5,87200.0
2009-10-07 15:00:00,4.5,4.5,4.49,4.5,65200.0,4.5,4.5,4.49,4.5,65200.0
2009-10-07 15:30:00,4.5,4.51,4.5,4.5,138800.0,4.5,4.51,4.5,4.5,138800.0
2009-10-08 09:30:00,4.53,4.53,4.46,4.52,259200.0,4.53,4.53,4.46,4.52,259200.0
2009-10-08 10:00:00,4.52,4.54,4.51,4.53,188800.0,4.52,4.54,4.51,4.53,188800.0
2009-10-08 10:30:00,4.53,4.53,4.47,4.47,130400.0,4.53,4.53,4.47,4.47,130400.0
2009-10-08 11:00:00,4.47,4.49,4.45,4.48,81600.0,4.47,4.49,4.45,4.48,81600.0
2009-10-08 11:30:00,4.49,4.49,4.46,4.46,30400.0,4.49,4.49,4.46,4.46,30400.0
2009-10-08 12:00:00,4.46,4.54,4.46,4.53,60800.0,4.46,4.54,4.46,4.53,60800.0
2009-10-08 12:30:00,4.53,4.54,4.52,4.54,126800.0,4.53,4.54,4.52,4.54,126800.0
2009-10-08 13:00:00,4.53,4.53,4.5,4.5,66000.0,4.53,4.53,4.5,4.5,66000.0
2009-10-08 13:30:00,4.5,4.5,4.46,4.46,70000.0,4.5,4.5,4.46,4.46,70000.0
2009-10-08 14:00:00,4.46,4.47,4.44,4.45,108000.0,4.46,4.47,4.44,4.45,108000.0
2009-10-08 14:30:00,4.45,4.46,4.43,4.43,105200.0,4.45,4.46,4.43,4.43,105200.0
2009-10-08 15:00:00,4.43,4.47,4.43,4.43,151600.0,4.43,4.47,4.43,4.43,151600.0
2009-10-08 15:30:00,4.43,4.45,4.43,4.43,218800.0,4.43,4.45,4.43,4.43,218800.0
2009-10-09 09:30:00,4.44,4.61,4.42,4.56,428800.0,4.44,4.61,4.42,4.56,428800.0
2009-10-09 10:00:00,4.57,4.61,4.53,4.61,130400.0,4.57,4.61,4.53,4.61,130400.0
2009-10-09 10:30:00,4.62,4.63,4.56,4.59,130000.0,4.62,4.63,4.56,4.59,130000.0
2009-10-09 11:00:00,4.59,4.68,4.58,4.65,102800.0,4.59,4.68,4.58,4.65,102800.0
2009-10-09 11:30:00,4.65,4.65,4.61,4.61,108400.0,4.65,4.65,4.61,4.61,108400.0
2009-10-09 12:00:00,4.62,4.63,4.6,4.6,106800.0,4.62,4.63,4.6,4.6,106800.0
2009-10-09 12:30:00,4.6,4.63,4.6,4.63,62400.0,4.6,4.63,4.6,4.63,62400.0
2009-10-09 13:00:00,4.63,4.66,4.63,4.66,30400.0,4.63,4.66,4.63,4.66,30400.0
2009-10-09 13:30:00,4.66,4.68,4.66,4.67,39600.0,4.66,4.68,4.66,4.67,39600.0
2009-10-09 14:00:00,4.67,4.67,4.64,4.64,57600.0,4.67,4.67,4.64,4.64,57600.0
2009-10-09 14:30:00,4.64,4.65,4.63,4.65,68400.0,4.64,4.65,4.63,4.65,68400.0
2009-10-09 15:00:00,4.65,4.68,4.65,4.65,154000.0,4.65,4.68,4.65,4.65,154000.0
2009-10-09 15:30:00,4.65,4.67,4.65,4.66,322400.0,4.65,4.67,4.65,4.66,322400.0
2009-10-12 09:30:00,4.66,4.73,4.65,4.73,86800.0,4.66,4.73,4.65,4.73,86800.0
2009-10-12 10:00:00,4.73,4.78,4.73,4.76,108000.0,4.73,4.78,4.73,4.76,108000.0
2009-10-12 10:30:00,4.77,4.79,4.76,4.78,76000.0,4.77,4.79,4.76,4.78,76000.0
2009-10-12 11:00:00,4.77,4.77,4.75,4.76,70800.0,4.77,4.77,4.75,4.76,70800.0
2009-10-12 11:30:00,4.76,4.76,4.74,4.74,57200.0,4.76,4.76,4.74,4.74,57200.0
2009-10-12 12:00:00,4.74,4.75,4.74,4.74,41600.0,4.74,4.75,4.74,4.74,41600.0
2009-10-12 12:30:00,4.74,4.75,4.73,4.75,56800.0,4.74,4.75,4.73,4.75,56800.0
2009-10-12 13:00:00,4.75,4.76,4.75,4.76,79200.0,4.75,4.76,4.75,4.76,79200.0
2009-10-12 13:30:00,4.75,4.76,4.75,4.75,66800.0,4.75,4.76,4.75,4.75,66800.0
2009-10-12 14:00:00,4.75,4.75,4.75,4.75,98000.0,4.75,4.75,4.75,4.75,98000.0
2009-10-12 14:30:00,4.75,4.75,4.75,4.75,118000.0,4.75,4.75,4.75,4.75,118000.0
2009-10-12 15:00:00,4.75,4.76,4.75,4.75,115200.0,4.75,4.76,4.75,4.75,115200.0
2009-10-12 15:30:00,4.75,4.75,4.74,4.74,250400.0,4.75,4.75,4.74,4.74,250400.0
2009-10-13 09:30:00,4.75,4.76,4.63,4.64,123600.0,4.75,4.76,4.63,4.64,123600.0
2009-10-13 10:00:00,4.64,4.67,4.61,4.65,176800.0,4.64,4.67,4.61,4.65,176800.0
2009-10-13 10:30:00,4.65,4.66,4.61,4.64,77600.0,4.65,4.66,4.61,4.64,77600.0
2009-10-13 11:00:00,4.64,4.66,4.61,4.65,66000.0,4.64,4.66,4.61,4.65,66000.0
2009-10-13 11:30:00,4.65,4.65,4.63,4.65,81200.0,4.65,4.65,4.63,4.65,81200.0
2009-10-13 12:00:00,4.65,4.65,4.63,4.63,22000.0,4.65,4.65,4.63,4.63,22000.0
2009-10-13 12:30:00,4.63,4.63,4.62,4.62,54400.0,4.63,4.63,4.62,4.62,54400.0
2009-10-13 13:00:00,4.62,4.63,4.6,4.6,178800.0,4.62,4.63,4.6,4.6,178800.0
2009-10-13 13:30:00,4.6,4.61,4.6,4.61,56000.0,4.6,4.61,4.6,4.61,56000.0
2009-10-13 14:00:00,4.6,4.61,4.6,4.61,82400.0,4.6,4.61,4.6,4.61,82400.0
2009-10-13 14:30:00,4.61,4.63,4.6,4.62,77200.0,4.61,4.63,4.6,4.62,77200.0
2009-10-13 15:00:00,4.63,4.64,4.61,4.63,148000.0,4.63,4.64,4.61,4.63,148000.0
2009-10-13 15:30:00,4.63,4.64,4.63,4.63,176400.0,4.63,4.64,4.63,4.63,176400.0
2009-10-14 09:30:00,4.67,4.7,4.61,4.64,114400.0,4.67,4.7,4.61,4.64,114400.0
2009-10-14 10:00:00,4.64,4.68,4.63,4.67,81200.0,4.64,4.68,4.63,4.67,81200.0
2009-10-14 10:30:00,4.67,4.67,4.66,4.67,52000.0,4.67,4.67,4.66,4.67,52000.0
2009-10-14 11:00:00,4.67,4.7,4.67,4.69,42000.0,4.67,4.7,4.67,4.69,42000.0
2009-10-14 11:30:00,4.69,4.7,4.66,4.67,71200.0,4.69,4.7,4.66,4.67,71200.0
2009-10-14 12:00:00,4.68,4.69,4.66,4.69,67600.0,4.68,4.69,4.66,4.69,67600.0
2009-10-14 12:30:00,4.69,4.71,4.67,4.71,120400.0,4.69,4.71,4.67,4.71,120400.0
2009-10-14 13:00:00,4.71,4.72,4.71,4.71,73200.0,4.71,4.72,4.71,4.71,73200.0
2009-10-14 13:30:00,4.71,4.72,4.71,4.71,67600.0,4.71,4.72,4.71,4.71,67600.0
2009-10-14 14:00:00,4.72,4.72,4.69,4.7,43200.0,4.72,4.72,4.69,4.7,43200.0
2009-10-14 14:30:00,4.7,4.72,4.7,4.71,68400.0,4.7,4.72,4.7,4.71,68400.0
2009-10-14 15:00:00,4.71,4.73,4.71,4.72,93600.0,4.71,4.73,4.71,4.72,93600.0
2009-10-14 15:30:00,4.72,4.72,4.69,4.7,218000.0,4.72,4.72,4.69,4.7,218000.0
2009-10-15 09:30:00,4.66,4.7,4.62,4.63,96400.0,4.66,4.7,4.62,4.63,96400.0
2009-10-15 10:00:00,4.63,4.63,4.62,4.63,142800.0,4.63,4.63,4.62,4.63,142800.0
2009-10-15 10:30:00,4.63,4.63,4.59,4.59,226400.0,4.63,4.63,4.59,4.59,226400.0
2009-10-15 11:00:00,4.6,4.6,4.59,4.59,112000.0,4.6,4.6,4.59,4.59,112000.0
2009-10-15 11:30:00,4.59,4.6,4.59,4.59,44800.0,4.59,4.6,4.59,4.59,44800.0
2009-10-15 12:00:00,4.59,4.59,4.59,4.59,59200.0,4.59,4.59,4.59,4.59,59200.0
2009-10-15 12:30:00,4.59,4.59,4.59,4.59,38400.0,4.59,4.59,4.59,4.59,38400.0
2009-10-15 13:00:00,4.59,4.6,4.59,4.59,32800.0,4.59,4.6,4.59,4.59,32800.0
2009-10-15 13:30:00,4.59,4.59,4.59,4.59,24800.0,4.59,4.59,4.59,4.59,24800.0
2009-10-15 14:00:00,4.59,4.61,4.59,4.6,42800.0,4.59,4.61,4.59,4.6,42800.0
2009-10-15 14:30:00,4.61,4.62,4.6,4.62,44800.0,4.61,4.62,4.6,4.62,44800.0
2009-10-15 15:00:00,4.61,4.62,4.61,4.61,40400.0,4.61,4.62,4.61,4.61,40400.0
2009-10-15 15:30:00,4.6,4.62,4.59,4.62,139200.0,4.6,4.62,4.59,4.62,139200.0
2009-10-16 09:30:00,4.61,4.66,4.52,4.58,284800.0,4.61,4.66,4.52,4.58,284800.0
2009-10-16 10:00:00,4.58,4.58,4.52,4.55,104000.0,4.58,4.58,4.52,4.55,104000.0
2009-10-16 10:30:00,4.55,4.58,4.54,4.57,48400.0,4.55,4.58,4.54,4.57,48400.0
2009-10-16 11:00:00,4.58,4.6,4.58,4.59,60400.0,4.58,4.6,4.58,4.59,60400.0
2009-10-16 11:30:00,4.58,4.59,4.57,4.58,33600.0,4.58,4.59,4.57,4.58,33600.0
2009-10-16 12:00:00,4.57,4.57,4.55,4.57,31600.0,4.57,4.57,4.55,4.57,31600.0
2009-10-16 12:30:00,4.57,4.59,4.57,4.57,40800.0,4.57,4.59,4.57,4.57,40800.0
2009-10-16 13:00:00,4.57,4.6,4.56,4.58,50800.0,4.57,4.6,4.56,4.58,50800.0
2009-10-16 13:30:00,4.59,4.62,4.59,4.61,35200.0,4.59,4.62,4.59,4.61,35200.0
2009-10-16 14:00:00,4.61,4.61,4.59,4.59,27600.0,4.61,4.61,4.59,4.59,27600.0
2009-10-16 14:30:00,4.59,4.6,4.59,4.59,56000.0,4.59,4.6,4.59,4.59,56000.0
2009-10-16 15:00:00,4.59,4.61,4.59,4.6,48800.0,4.59,4.61,4.59,4.6,48800.0
2009-10-16 15:30:00,4.6,4.61,4.55,4.56,346800.0,4.6,4.61,4.55,4.56,346800.0
2009-10-19 09:30:00,4.58,4.61,4.51,4.53,106400.0,4.58,4.61,4.51,4.53,106400.0
2009-10-19 10:00:00,4.53,4.55,4.52,4.55,196400.0,4.53,4.55,4.52,4.55,196400.0
2009-10-19 10:30:00,4.55,4.56,4.52,4.53,56400.0,4.55,4.56,4.52,4.53,56400.0
2009-10-19 11:00:00,4.53,4.53,4.51,4.52,125200.0,4.53,4.53,4.51,4.52,125200.0
2009-10-19 11:30:00,4.52,4.56,4.51,4.56,81600.0,4.52,4.56,4.51,4.56,81600.0
2009-10-19 12:00:00,4.55,4.56,4.54,4.56,68000.0,4.55,4.56,4.54,4.56,68000.0
2009-10-19 12:30:00,4.56,4.58,4.55,4.58,48400.0,4.56,4.58,4.55,4.58,48400.0
2009-10-19 13:00:00,4.58,4.59,4.56,4.57,92000.0,4.58,4.59,4.56,4.57,92000.0
2009-10-19 13:30:00,4.58,4.58,4.56,4.56,203600.0,4.58,4.58,4.56,4.56,203600.0
2009-10-19 14:00:00,4.56,4.57,4.56,4.57,62400.0,4.56,4.57,4.56,4.57,62400.0
2009-10-19 14:30:00,4.57,4.58,4.57,4.58,34000.0,4.57,4.58,4.57,4.58,34000.0
2009-10-19 15:00:00,4.58,4.59,4.56,4.56,92000.0,4.58,4.59,4.56,4.56,92000.0
2009-10-19 15:30:00,4.56,4.57,4.55,4.56,213600.0,4.56,4.57,4.55,4.56,213600.0
2009-10-20 09:30:00,4.58,4.64,4.52,4.58,287200.0,4.58,4.64,4.52,4.58,287200.0
2009-10-20 10:00:00,4.58,4.66,4.58,4.66,232400.0,4.58,4.66,4.58,4.66,232400.0
2009-10-20 10:30:00,4.66,4.66,4.63,4.64,86000.0,4.66,4.66,4.63,4.64,86000.0
2009-10-20 11:00:00,4.64,4.66,4.63,4.63,112400.0,4.64,4.66,4.63,4.63,112400.0
2009-10-20 11:30:00,4.63,4.64,4.59,4.63,177200.0,4.63,4.64,4.59,4.63,177200.0
2009-10-20 12:00:00,4.63,4.63,4.58,4.59,28800.0,4.63,4.63,4.58,4.59,28800.0
2009-10-20 12:30:00,4.6,4.64,4.59,4.59,102000.0,4.6,4.64,4.59,4.59,102000.0
2009-10-20 13:00:00,4.59,4.61,4.58,4.6,28400.0,4.59,4.61,4.58,4.6,28400.0
2009-10-20 13:30:00,4.6,4.61,4.58,4.58,184000.0,4.6,4.61,4.58,4.58,184000.0
2009-10-20 14:00:00,4.58,4.6,4.57,4.57,47600.0,4.58,4.6,4.57,4.57,47600.0
2009-10-20 14:30:00,4.57,4.59,4.56,4.58,46000.0,4.57,4.59,4.56,4.58,46000.0
2009-10-20 15:00:00,4.58,4.6,4.57,4.58,45200.0,4.58,4.6,4.57,4.58,45200.0
2009-10-20 15:30:00,4.58,4.59,4.56,4.58,108800.0,4.58,4.59,4.56,4.58,108800.0
2009-10-21 09:30:00,4.55,4.62,4.5,4.62,222800.0,4.55,4.62,4.5,4.62,222800.0
2009-10-21 10:00:00,4.61,4.64,4.6,4.6,99200.0,4.61,4.64,4.6,4.6,99200.0
2009-10-21 10:30:00,4.61,4.63,4.6,4.62,66800.0,4.61,4.63,4.6,4.62,66800.0
2009-10-21 11:00:00,4.62,4.62,4.57,4.61,18800.0,4.62,4.62,4.57,4.61,18800.0
2009-10-21 11:30:00,4.61,4.61,4.59,4.61,51200.0,4.61,4.61,4.59,4.61,51200.0
2009-10-21 12:00:00,4.61,4.61,4.59,4.59,22000.0,4.61,4.61,4.59,4.59,22000.0
2009-10-21 12:30:00,4.59,4.6,4.58,4.58,13600.0,4.59,4.6,4.58,4.58,13600.0
2009-10-21 13:00:00,4.58,4.58,4.57,4.57,14000.0,4.58,4.58,4.57,4.57,14000.0
2009-10-21 13:30:00,4.57,4.58,4.56,4.57,11600.0,4.57,4.58,4.56,4.57,11600.0
2009-10-21 14:00:00,4.57,4.57,4.55,4.56,33200.0,4.57,4.57,4.55,4.56,33200.0
2009-10-21 14:30:00,4.56,4.58,4.56,4.58,34800.0,4.56,4.58,4.56,4.58,34800.0
2009-10-21 15:00:00,4.57,4.57,4.55,4.55,75600.0,4.57,4.57,4.55,4.55,75600.0
2009-10-21 15:30:00,4.55,4.56,4.5,4.52,596000.0,4.55,4.56,4.5,4.52,596000.0
2009-10-22 09:30:00,4.5,4.54,4.45,4.5,55200.0,4.5,4.54,4.45,4.5,55200.0
2009-10-22 10:00:00,4.49,4.51,4.46,4.51,428800.0,4.49,4.51,4.46,4.51,428800.0
2009-10-22 10:30:00,4.51,4.53,4.5,4.51,60400.0,4.51,4.53,4.5,4.51,60400.0
2009-10-22 11:00:00,4.51,4.55,4.51,4.54,50800.0,4.51,4.55,4.51,4.54,50800.0
2009-10-22 11:30:00,4.54,4.57,4.54,4.55,56400.0,4.54,4.57,4.54,4.55,56400.0
2009-10-22 12:00:00,4.55,4.58,4.55,4.55,85600.0,4.55,4.58,4.55,4.55,85600.0
2009-10-22 12:30:00,4.54,4.57,4.54,4.56,260800.0,4.54,4.57,4.54,4.56,260800.0
2009-10-22 13:00:00,4.57,4.57,4.56,4.56,20000.0,4.57,4.57,4.56,4.56,20000.0
2009-10-22 13:30:00,4.56,4.58,4.56,4.57,45200.0,4.56,4.58,4.56,4.57,45200.0
2009-10-22 14:00:00,4.58,4.6,4.57,4.59,94400.0,4.58,4.6,4.57,4.59,94400.0
2009-10-22 14:30:00,4.59,4.6,4.57,4.59,144800.0,4.59,4.6,4.57,4.59,144800.0
2009-10-22 15:00:00,4.59,4.63,4.58,4.61,116800.0,4.59,4.63,4.58,4.61,116800.0
2009-10-22 15:30:00,4.6,4.62,4.6,4.62,232800.0,4.6,4.62,4.6,4.62,232800.0
2009-10-23 09:30:00,4.62,4.62,4.56,4.57,82800.0,4.62,4.62,4.56,4.57,82800.0
2009-10-23 10:00:00,4.57,4.6,4.57,4.58,110800.0,4.57,4.6,4.57,4.58,110800.0
2009-10-23 10:30:00,4.58,4.61,4.56,4.58,112000.0,4.58,4.61,4.56,4.58,112000.0
2009-10-23 11:00:00,4.58,4.58,4.55,4.56,72000.0,4.58,4.58,4.55,4.56,72000.0
2009-10-23 11:30:00,4.56,4.59,4.56,4.58,74800.0,4.56,4.59,4.56,4.58,74800.0
2009-10-23 12:00:00,4.58,4.59,4.53,4.53,84400.0,4.58,4.59,4.53,4.53,84400.0
2009-10-23 12:30:00,4.53,4.53,4.51,4.52,54400.0,4.53,4.53,4.51,4.52,54400.0
2009-10-23 13:00:00,4.51,4.53,4.51,4.51,64400.0,4.51,4.53,4.51,4.51,64400.0
2009-10-23 13:30:00,4.51,4.51,4.49,4.51,30800.0,4.51,4.51,4.49,4.51,30800.0
2009-10-23 14:00:00,4.51,4.51,4.49,4.51,52800.0,4.51,4.51,4.49,4.51,52800.0
2009-10-23 14:30:00,4.5,4.51,4.49,4.5,115200.0,4.5,4.51,4.49,4.5,115200.0
2009-10-23 15:00:00,4.5,4.53,4.5,4.52,159600.0,4.5,4.53,4.5,4.52,159600.0
2009-10-23 15:30:00,4.53,4.55,4.5,4.5,742800.0,4.53,4.55,4.5,4.5,742800.0
2009-10-26 09:30:00,4.4,4.43,4.35,4.43,346400.0,4.4,4.43,4.35,4.43,346400.0
2009-10-26 10:00:00,4.43,4.51,4.43,4.44,201600.0,4.43,4.51,4.43,4.44,201600.0
2009-10-26 10:30:00,4.43,4.44,4.4,4.41,160000.0,4.43,4.44,4.4,4.41,160000.0
2009-10-26 11:00:00,4.41,4.45,4.39,4.4,274400.0,4.41,4.45,4.39,4.4,274400.0
2009-10-26 11:30:00,4.4,4.44,4.32,4.33,132800.0,4.4,4.44,4.32,4.33,132800.0
2009-10-26 12:00:00,4.33,4.36,4.31,4.36,161200.0,4.33,4.36,4.31,4.36,161200.0
2009-10-26 12:30:00,4.36,4.4,4.36,4.38,157200.0,4.36,4.4,4.36,4.38,157200.0
2009-10-26 13:00:00,4.38,4.4,4.38,4.39,61600.0,4.38,4.4,4.38,4.39,61600.0
2009-10-26 13:30:00,4.39,4.43,4.37,4.37,287200.0,4.39,4.43,4.37,4.37,287200.0
2009-10-26 14:00:00,4.37,4.39,4.35,4.38,118400.0,4.37,4.39,4.35,4.38,118400.0
2009-10-26 14:30:00,4.37,4.38,4.34,4.36,292000.0,4.37,4.38,4.34,4.36,292000.0
2009-10-26 15:00:00,4.36,4.38,4.34,4.35,416800.0,4.36,4.38,4.34,4.35,416800.0
2009-10-26 15:30:00,4.34,4.37,4.33,4.34,661600.0,4.34,4.37,4.33,4.34,661600.0
2009-10-27 09:30:00,4.54,4.64,4.52,4.52,1132800.0,4.54,4.64,4.52,4.52,1132800.0
2009-10-27 10:00:00,4.52,4.69,4.5,4.66,1139200.0,4.52,4.69,4.5,4.66,1139200.0
2009-10-27 10:30:00,4.66,4.67,4.63,4.66,396400.0,4.66,4.67,4.63,4.66,396400.0
2009-10-27 11:00:00,4.65,4.66,4.62,4.64,397200.0,4.65,4.66,4.62,4.64,397200.0
2009-10-27 11:30:00,4.64,4.64,4.59,4.6,304400.0,4.64,4.64,4.59,4.6,304400.0
2009-10-27 12:00:00,4.6,4.62,4.56,4.6,156800.0,4.6,4.62,4.56,4.6,156800.0
2009-10-27 12:30:00,4.6,4.62,4.57,4.61,126400.0,4.6,4.62,4.57,4.61,126400.0
2009-10-27 13:00:00,4.61,4.63,4.59,4.62,181600.0,4.61,4.63,4.59,4.62,181600.0
2009-10-27 13:30:00,4.62,4.62,4.57,4.61,135600.0,4.62,4.62,4.57,4.61,135600.0
2009-10-27 14:00:00,4.61,4.65,4.6,4.63,220000.0,4.61,4.65,4.6,4.63,220000.0
2009-10-27 14:30:00,4.62,4.65,4.59,4.6,197200.0,4.62,4.65,4.59,4.6,197200.0
2009-10-27 15:00:00,4.6,4.63,4.57,4.62,249200.0,4.6,4.63,4.57,4.62,249200.0
2009-10-27 15:30:00,4.62,4.63,4.57,4.6,727600.0,4.62,4.63,4.57,4.6,727600.0
2009-10-28 09:30:00,4.61,4.61,4.49,4.55,413200.0,4.61,4.61,4.49,4.55,413200.0
2009-10-28 10:00:00,4.56,4.67,4.54,4.63,414400.0,4.56,4.67,4.54,4.63,414400.0
2009-10-28 10:30:00,4.62,4.63,4.59,4.62,131200.0,4.62,4.63,4.59,4.62,131200.0
2009-10-28 11:00:00,4.62,4.63,4.61,4.62,78400.0,4.62,4.63,4.61,4.62,78400.0
2009-10-28 11:30:00,4.62,4.63,4.59,4.62,145200.0,4.62,4.63,4.59,4.62,145200.0
2009-10-28 12:00:00,4.62,4.63,4.61,4.62,247200.0,4.62,4.63,4.61,4.62,247200.0
2009-10-28 12:30:00,4.62,4.63,4.6,4.61,79600.0,4.62,4.63,4.6,4.61,79600.0
2009-10-28 13:00:00,4.61,4.62,4.6,4.62,114800.0,4.61,4.62,4.6,4.62,114800.0
2009-10-28 13:30:00,4.62,4.62,4.62,4.62,106000.0,4.62,4.62,4.62,4.62,106000.0
2009-10-28 14:00:00,4.62,4.62,4.6,4.6,98400.0,4.62,4.62,4.6,4.6,98400.0
2009-10-28 14:30:00,4.6,4.62,4.59,4.6,171600.0,4.6,4.62,4.59,4.6,171600.0
2009-10-28 15:00:00,4.6,4.62,4.59,4.6,150800.0,4.6,4.62,4.59,4.6,150800.0
2009-10-28 15:30:00,4.6,4.61,4.58,4.6,358400.0,4.6,4.61,4.58,4.6,358400.0
2009-10-29 09:30:00,4.61,4.67,4.58,4.64,230400.0,4.61,4.67,4.58,4.64,230400.0
2009-10-29 10:00:00,4.64,4.66,4.61,4.62,199200.0,4.64,4.66,4.61,4.62,199200.0
2009-10-29 10:30:00,4.61,4.63,4.6,4.61,99600.0,4.61,4.63,4.6,4.61,99600.0
2009-10-29 11:00:00,4.62,4.62,4.59,4.59,79200.0,4.62,4.62,4.59,4.59,79200.0
2009-10-29 11:30:00,4.59,4.61,4.57,4.6,96000.0,4.59,4.61,4.57,4.6,96000.0
2009-10-29 12:00:00,4.61,4.63,4.6,4.62,89600.0,4.61,4.63,4.6,4.62,89600.0
2009-10-29 12:30:00,4.62,4.63,4.6,4.6,74800.0,4.62,4.63,4.6,4.6,74800.0
2009-10-29 13:00:00,4.6,4.6,4.57,4.58,128400.0,4.6,4.6,4.57,4.58,128400.0
2009-10-29 13:30:00,4.58,4.6,4.58,4.59,30800.0,4.58,4.6,4.58,4.59,30800.0
2009-10-29 14:00:00,4.59,4.59,4.57,4.59,64000.0,4.59,4.59,4.57,4.59,64000.0
2009-10-29 14:30:00,4.59,4.61,4.58,4.59,55600.0,4.59,4.61,4.58,4.59,55600.0
2009-10-29 15:00:00,4.59,4.61,4.59,4.6,106800.0,4.59,4.61,4.59,4.6,106800.0
2009-10-29 15:30:00,4.59,4.6,4.57,4.59,411600.0,4.59,4.6,4.57,4.59,411600.0
2009-10-30 09:30:00,4.55,4.6,4.51,4.54,116400.0,4.55,4.6,4.51,4.54,116400.0
2009-10-30 10:00:00,4.55,4.55,4.46,4.48,100800.0,4.55,4.55,4.46,4.48,100800.0
2009-10-30 10:30:00,4.48,4.55,4.48,4.55,69200.0,4.48,4.55,4.48,4.55,69200.0
2009-10-30 11:00:00,4.56,4.57,4.53,4.55,76400.0,4.56,4.57,4.53,4.55,76400.0
2009-10-30 11:30:00,4.55,4.55,4.49,4.5,69200.0,4.55,4.55,4.49,4.5,69200.0
2009-10-30 12:00:00,4.5,4.52,4.39,4.4,216000.0,4.5,4.52,4.39,4.4,216000.0
2009-10-30 12:30:00,4.4,4.54,4.36,4.36,342800.0,4.4,4.54,4.36,4.36,342800.0
2009-10-30 13:00:00,4.36,4.39,4.36,4.38,238400.0,4.36,4.39,4.36,4.38,238400.0
2009-10-30 13:30:00,4.38,4.41,4.35,4.4,209600.0,4.38,4.41,4.35,4.4,209600.0
2009-10-30 14:00:00,4.4,4.43,4.4,4.41,161200.0,4.4,4.43,4.4,4.41,161200.0
2009-10-30 14:30:00,4.41,4.44,4.4,4.43,185200.0,4.41,4.44,4.4,4.43,185200.0
2009-10-30 15:00:00,4.43,4.46,4.41,4.45,196800.0,4.43,4.46,4.41,4.45,196800.0
2009-10-30 15:30:00,4.46,4.5,4.46,4.46,418000.0,4.46,4.5,4.46,4.46,418000.0
2009-11-02 09:30:00,4.47,4.5,4.42,4.42,168400.0,4.47,4.5,4.42,4.42,168400.0
2009-11-02 10:00:00,4.45,4.48,4.43,4.44,164400.0,4.45,4.48,4.43,4.44,164400.0
2009-11-02 10:30:00,4.45,4.46,4.39,4.4,144000.0,4.45,4.46,4.39,4.4,144000.0
2009-11-02 11:00:00,4.41,4.43,4.39,4.42,138400.0,4.41,4.43,4.39,4.42,138400.0
2009-11-02 11:30:00,4.41,4.45,4.41,4.43,39600.0,4.41,4.45,4.41,4.43,39600.0
2009-11-02 12:00:00,4.42,4.44,4.41,4.43,49200.0,4.42,4.44,4.41,4.43,49200.0
2009-11-02 12:30:00,4.43,4.44,4.4,4.4,118400.0,4.43,4.44,4.4,4.4,118400.0
2009-11-02 13:00:00,4.4,4.43,4.4,4.43,92400.0,4.4,4.43,4.4,4.43,92400.0
2009-11-02 13:30:00,4.42,4.42,4.38,4.39,102400.0,4.42,4.42,4.38,4.39,102400.0
2009-11-02 14:00:00,4.39,4.41,4.38,4.41,91600.0,4.39,4.41,4.38,4.41,91600.0
2009-11-02 14:30:00,4.41,4.43,4.41,4.43,102800.0,4.41,4.43,4.41,4.43,102800.0
2009-11-02 15:00:00,4.43,4.43,4.4,4.43,152800.0,4.43,4.43,4.4,4.43,152800.0
2009-11-02 15:30:00,4.43,4.44,4.41,4.43,227600.0,4.43,4.44,4.41,4.43,227600.0
2009-11-03 09:30:00,4.42,4.5,4.37,4.43,132800.0,4.42,4.5,4.37,4.43,132800.0
2009-11-03 10:00:00,4.43,4.44,4.35,4.35,114800.0,4.43,4.44,4.35,4.35,114800.0
2009-11-03 10:30:00,4.35,4.4,4.34,4.39,129200.0,4.35,4.4,4.34,4.39,129200.0
2009-11-03 11:00:00,4.4,4.4,4.36,4.37,122800.0,4.4,4.4,4.36,4.37,122800.0
2009-11-03 11:30:00,4.37,4.4,4.34,4.38,121600.0,4.37,4.4,4.34,4.38,121600.0
2009-11-03 12:00:00,4.38,4.39,4.36,4.37,54800.0,4.38,4.39,4.36,4.37,54800.0
2009-11-03 12:30:00,4.38,4.4,4.36,4.37,52400.0,4.38,4.4,4.36,4.37,52400.0
2009-11-03 13:00:00,4.37,4.38,4.36,4.37,86000.0,4.37,4.38,4.36,4.37,86000.0
2009-11-03 13:30:00,4.37,4.37,4.36,4.37,80400.0,4.37,4.37,4.36,4.37,80400.0
2009-11-03 14:00:00,4.37,4.4,4.37,4.39,138400.0,4.37,4.4,4.37,4.39,138400.0
2009-11-03 14:30:00,4.39,4.4,4.36,4.37,237600.0,4.39,4.4,4.36,4.37,237600.0
2009-11-03 15:00:00,4.37,4.38,4.36,4.38,314400.0,4.37,4.38,4.36,4.38,314400.0
2009-11-03 15:30:00,4.38,4.41,4.37,4.39,691200.0,4.38,4.41,4.37,4.39,691200.0
2009-11-04 09:30:00,4.43,4.57,4.42,4.57,183200.0,4.43,4.57,4.42,4.57,183200.0
2009-11-04 10:00:00,4.57,4.63,4.54,4.61,158400.0,4.57,4.63,4.54,4.61,158400.0
2009-11-04 10:30:00,4.62,4.62,4.58,4.59,99200.0,4.62,4.62,4.58,4.59,99200.0
2009-11-04 11:00:00,4.6,4.61,4.58,4.6,68800.0,4.6,4.61,4.58,4.6,68800.0
2009-11-04 11:30:00,4.6,4.62,4.58,4.59,80800.0,4.6,4.62,4.58,4.59,80800.0
2009-11-04 12:00:00,4.59,4.59,4.58,4.58,100000.0,4.59,4.59,4.58,4.58,100000.0
2009-11-04 12:30:00,4.58,4.59,4.56,4.57,112400.0,4.58,4.59,4.56,4.57,112400.0
2009-11-04 13:00:00,4.57,4.61,4.56,4.59,111600.0,4.57,4.61,4.56,4.59,111600.0
2009-11-04 13:30:00,4.59,4.6,4.57,4.59,67600.0,4.59,4.6,4.57,4.59,67600.0
2009-11-04 14:00:00,4.6,4.63,4.53,4.54,326000.0,4.6,4.63,4.53,4.54,326000.0
2009-11-04 14:30:00,4.54,4.6,4.54,4.59,133600.0,4.54,4.6,4.54,4.59,133600.0
2009-11-04 15:00:00,4.59,4.6,4.57,4.57,124000.0,4.59,4.6,4.57,4.57,124000.0
2009-11-04 15:30:00,4.57,4.57,4.52,4.52,380000.0,4.57,4.57,4.52,4.52,380000.0
2009-11-05 09:30:00,4.56,4.61,4.48,4.58,105600.0,4.56,4.61,4.48,4.58,105600.0
2009-11-05 10:00:00,4.59,4.62,4.56,4.61,99600.0,4.59,4.62,4.56,4.61,99600.0
2009-11-05 10:30:00,4.61,4.63,4.59,4.61,172000.0,4.61,4.63,4.59,4.61,172000.0
2009-11-05 11:00:00,4.61,4.65,4.6,4.65,294800.0,4.61,4.65,4.6,4.65,294800.0
2009-11-05 11:30:00,4.64,4.64,4.6,4.6,73600.0,4.64,4.64,4.6,4.6,73600.0
2009-11-05 12:00:00,4.61,4.63,4.61,4.63,28000.0,4.61,4.63,4.61,4.63,28000.0
2009-11-05 12:30:00,4.64,4.67,4.64,4.67,34000.0,4.64,4.67,4.64,4.67,34000.0
2009-11-05 13:00:00,4.67,4.67,4.64,4.65,56000.0,4.67,4.67,4.64,4.65,56000.0
2009-11-05 13:30:00,4.65,4.68,4.65,4.67,62400.0,4.65,4.68,4.65,4.67,62400.0
2009-11-05 14:00:00,4.67,4.7,4.67,4.7,80800.0,4.67,4.7,4.67,4.7,80800.0
2009-11-05 14:30:00,4.69,4.72,4.69,4.69,115600.0,4.69,4.72,4.69,4.69,115600.0
2009-11-05 15:00:00,4.69,4.69,4.65,4.65,53600.0,4.69,4.69,4.65,4.65,53600.0
2009-11-05 15:30:00,4.65,4.68,4.65,4.66,290400.0,4.65,4.68,4.65,4.66,290400.0
2009-11-06 09:30:00,4.64,4.73,4.59,4.73,106800.0,4.64,4.73,4.59,4.73,106800.0
2009-11-06 10:00:00,4.73,4.74,4.69,4.7,112400.0,4.73,4.74,4.69,4.7,112400.0
2009-11-06 10:30:00,4.69,4.72,4.67,4.71,92400.0,4.69,4.72,4.67,4.71,92400.0
2009-11-06 11:00:00,4.71,4.74,4.71,4.74,297200.0,4.71,4.74,4.71,4.74,297200.0
2009-11-06 11:30:00,4.74,4.75,4.72,4.75,145600.0,4.74,4.75,4.72,4.75,145600.0
2009-11-06 12:00:00,4.75,4.76,4.73,4.75,135600.0,4.75,4.76,4.73,4.75,135600.0
2009-11-06 12:30:00,4.75,4.75,4.73,4.73,104000.0,4.75,4.75,4.73,4.73,104000.0
2009-11-06 13:00:00,4.74,4.76,4.73,4.76,49200.0,4.74,4.76,4.73,4.76,49200.0
2009-11-06 13:30:00,4.76,4.78,4.76,4.76,110000.0,4.76,4.78,4.76,4.76,110000.0
2009-11-06 14:00:00,4.77,4.79,4.76,4.79,89200.0,4.77,4.79,4.76,4.79,89200.0
2009-11-06 14:30:00,4.8,4.8,4.77,4.8,127600.0,4.8,4.8,4.77,4.8,127600.0
2009-11-06 15:00:00,4.8,4.83,4.79,4.81,176400.0,4.8,4.83,4.79,4.81,176400.0
2009-11-06 15:30:00,4.81,4.81,4.81,4.81,0.0,4.81,4.81,4.81,4.81,0.0
2009-11-09 09:30:00,4.83,4.9,4.75,4.88,181600.0,4.83,4.9,4.75,4.88,181600.0
2009-11-09 10:00:00,4.88,4.89,4.82,4.87,217600.0,4.88,4.89,4.82,4.87,217600.0
2009-11-09 10:30:00,4.86,4.86,4.82,4.82,109200.0,4.86,4.86,4.82,4.82,109200.0
2009-11-09 11:00:00,4.82,4.83,4.8,4.81,96400.0,4.82,4.83,4.8,4.81,96400.0
2009-11-09 11:30:00,4.8,4.82,4.8,4.81,98000.0,4.8,4.82,4.8,4.81,98000.0
2009-11-09 12:00:00,4.81,4.82,4.8,4.81,61600.0,4.81,4.82,4.8,4.81,61600.0
2009-11-09 12:30:00,4.81,4.81,4.77,4.77,78800.0,4.81,4.81,4.77,4.77,78800.0
2009-11-09 13:00:00,4.77,4.77,4.75,4.76,89200.0,4.77,4.77,4.75,4.76,89200.0
2009-11-09 13:30:00,4.75,4.77,4.74,4.75,93200.0,4.75,4.77,4.74,4.75,93200.0
2009-11-09 14:00:00,4.75,4.77,4.75,4.77,79200.0,4.75,4.77,4.75,4.77,79200.0
2009-11-09 14:30:00,4.77,4.77,4.75,4.75,102800.0,4.77,4.77,4.75,4.75,102800.0
2009-11-09 15:00:00,4.75,4.77,4.75,4.76,139600.0,4.75,4.77,4.75,4.76,139600.0
2009-11-09 15:30:00,4.75,4.77,4.74,4.77,242800.0,4.75,4.77,4.74,4.77,242800.0
2009-11-10 09:30:00,4.76,4.83,4.75,4.8,142800.0,4.76,4.83,4.75,4.8,142800.0
2009-11-10 10:00:00,4.8,4.84,4.77,4.79,121200.0,4.8,4.84,4.77,4.79,121200.0
2009-11-10 10:30:00,4.79,4.79,4.75,4.76,80800.0,4.79,4.79,4.75,4.76,80800.0
2009-11-10 11:00:00,4.76,4.82,4.75,4.79,78400.0,4.76,4.82,4.75,4.79,78400.0
2009-11-10 11:30:00,4.79,4.81,4.77,4.77,78400.0,4.79,4.81,4.77,4.77,78400.0
2009-11-10 12:00:00,4.77,4.79,4.76,4.78,94000.0,4.77,4.79,4.76,4.78,94000.0
2009-11-10 12:30:00,4.78,4.79,4.76,4.77,60400.0,4.78,4.79,4.76,4.77,60400.0
2009-11-10 13:00:00,4.77,4.78,4.75,4.75,94400.0,4.77,4.78,4.75,4.75,94400.0
2009-11-10 13:30:00,4.75,4.76,4.75,4.75,70000.0,4.75,4.76,4.75,4.75,70000.0
2009-11-10 14:00:00,4.75,4.75,4.74,4.74,107200.0,4.75,4.75,4.74,4.74,107200.0
2009-11-10 14:30:00,4.74,4.77,4.74,4.76,92000.0,4.74,4.77,4.74,4.76,92000.0
2009-11-10 15:00:00,4.76,4.77,4.76,4.76,117200.0,4.76,4.77,4.76,4.76,117200.0
2009-11-10 15:30:00,4.76,4.76,4.73,4.75,282000.0,4.76,4.76,4.73,4.75,282000.0
2009-11-11 09:30:00,4.79,4.79,4.72,4.75,50000.0,4.79,4.79,4.72,4.75,50000.0
2009-11-11 10:00:00,4.75,4.78,4.74,4.74,30800.0,4.75,4.78,4.74,4.74,30800.0
2009-11-11 10:30:00,4.74,4.75,4.71,4.72,36400.0,4.74,4.75,4.71,4.72,36400.0
2009-11-11 11:00:00,4.72,4.75,4.71,4.75,110400.0,4.72,4.75,4.71,4.75,110400.0
2009-11-11 11:30:00,4.74,4.78,4.74,4.78,34800.0,4.74,4.78,4.74,4.78,34800.0
2009-11-11 12:00:00,4.78,4.78,4.76,4.78,20400.0,4.78,4.78,4.76,4.78,20400.0
2009-11-11 12:30:00,4.77,4.78,4.75,4.75,25600.0,4.77,4.78,4.75,4.75,25600.0
2009-11-11 13:00:00,4.75,4.77,4.75,4.76,34000.0,4.75,4.77,4.75,4.76,34000.0
2009-11-11 13:30:00,4.76,4.77,4.75,4.76,55600.0,4.76,4.77,4.75,4.76,55600.0
2009-11-11 14:00:00,4.76,4.76,4.73,4.73,64800.0,4.76,4.76,4.73,4.73,64800.0
2009-11-11 14:30:00,4.73,4.75,4.73,4.74,51600.0,4.73,4.75,4.73,4.74,51600.0
2009-11-11 15:00:00,4.74,4.76,4.74,4.76,52000.0,4.74,4.76,4.74,4.76,52000.0
2009-11-11 15:30:00,4.76,4.76,4.75,4.75,200400.0,4.76,4.76,4.75,4.75,200400.0
2009-11-12 09:30:00,4.73,4.8,4.67,4.79,91600.0,4.73,4.8,4.67,4.79,91600.0
2009-11-12 10:00:00,4.8,4.8,4.76,4.77,100400.0,4.8,4.8,4.76,4.77,100400.0
2009-11-12 10:30:00,4.78,4.82,4.78,4.8,34800.0,4.78,4.82,4.78,4.8,34800.0
2009-11-12 11:00:00,4.8,4.8,4.74,4.75,54400.0,4.8,4.8,4.74,4.75,54400.0
2009-11-12 11:30:00,4.75,4.75,4.73,4.75,120400.0,4.75,4.75,4.73,4.75,120400.0
2009-11-12 12:00:00,4.75,4.75,4.73,4.74,11600.0,4.75,4.75,4.73,4.74,11600.0
2009-11-12 12:30:00,4.74,4.76,4.74,4.75,16000.0,4.74,4.76,4.74,4.75,16000.0
2009-11-12 13:00:00,4.74,4.74,4.71,4.72,43600.0,4.74,4.74,4.71,4.72,43600.0
2009-11-12 13:30:00,4.73,4.74,4.72,4.73,9600.0,4.73,4.74,4.72,4.73,9600.0
2009-11-12 14:00:00,4.73,4.73,4.71,4.71,23600.0,4.73,4.73,4.71,4.71,23600.0
2009-11-12 14:30:00,4.72,4.72,4.68,4.7,60800.0,4.72,4.72,4.68,4.7,60800.0
2009-11-12 15:00:00,4.7,4.7,4.68,4.7,109600.0,4.7,4.7,4.68,4.7,109600.0
2009-11-12 15:30:00,4.69,4.71,4.68,4.69,252000.0,4.69,4.71,4.68,4.69,252000.0
2009-11-13 09:30:00,4.72,4.74,4.63,4.65,151600.0,4.72,4.74,4.63,4.65,151600.0
2009-11-13 10:00:00,4.65,4.71,4.64,4.67,147600.0,4.65,4.71,4.64,4.67,147600.0
2009-11-13 10:30:00,4.67,4.7,4.66,4.66,116400.0,4.67,4.7,4.66,4.66,116400.0
2009-11-13 11:00:00,4.66,4.66,4.63,4.63,46000.0,4.66,4.66,4.63,4.63,46000.0
2009-11-13 11:30:00,4.63,4.63,4.6,4.61,68400.0,4.63,4.63,4.6,4.61,68400.0
2009-11-13 12:00:00,4.61,4.64,4.6,4.64,54800.0,4.61,4.64,4.6,4.64,54800.0
2009-11-13 12:30:00,4.64,4.65,4.62,4.63,99200.0,4.64,4.65,4.62,4.63,99200.0
2009-11-13 13:00:00,4.63,4.63,4.62,4.63,77200.0,4.63,4.63,4.62,4.63,77200.0
2009-11-13 13:30:00,4.63,4.64,4.62,4.64,142800.0,4.63,4.64,4.62,4.64,142800.0
2009-11-13 14:00:00,4.64,4.64,4.63,4.64,110800.0,4.64,4.64,4.63,4.64,110800.0
2009-11-13 14:30:00,4.64,4.64,4.61,4.61,124400.0,4.64,4.64,4.61,4.61,124400.0
2009-11-13 15:00:00,4.61,4.64,4.61,4.64,110000.0,4.61,4.64,4.61,4.64,110000.0
2009-11-13 15:30:00,4.64,4.65,4.62,4.65,275600.0,4.64,4.65,4.62,4.65,275600.0
2009-11-16 09:30:00,4.68,4.73,4.66,4.73,95600.0,4.68,4.73,4.66,4.73,95600.0
2009-11-16 10:00:00,4.73,4.75,4.72,4.73,138000.0,4.73,4.75,4.72,4.73,138000.0
2009-11-16 10:30:00,4.73,4.74,4.72,4.72,87600.0,4.73,4.74,4.72,4.72,87600.0
2009-11-16 11:00:00,4.72,4.74,4.71,4.72,128400.0,4.72,4.74,4.71,4.72,128400.0
2009-11-16 11:30:00,4.72,4.73,4.71,4.72,66400.0,4.72,4.73,4.71,4.72,66400.0
2009-11-16 12:00:00,4.72,4.72,4.7,4.72,50000.0,4.72,4.72,4.7,4.72,50000.0
2009-11-16 12:30:00,4.71,4.73,4.71,4.73,45200.0,4.71,4.73,4.71,4.73,45200.0
2009-11-16 13:00:00,4.72,4.72,4.71,4.72,23200.0,4.72,4.72,4.71,4.72,23200.0
2009-11-16 13:30:00,4.72,4.72,4.71,4.72,54000.0,4.72,4.72,4.71,4.72,54000.0
2009-11-16 14:00:00,4.72,4.73,4.7,4.72,48000.0,4.72,4.73,4.7,4.72,48000.0
2009-11-16 14:30:00,4.73,4.74,4.71,4.72,42400.0,4.73,4.74,4.71,4.72,42400.0
2009-11-16 15:00:00,4.72,4.73,4.7,4.7,46400.0,4.72,4.73,4.7,4.7,46400.0
2009-11-16 15:30:00,4.71,4.75,4.71,4.74,121200.0,4.71,4.75,4.71,4.74,121200.0
2009-11-17 09:30:00,4.71,4.72,4.67,4.68,54400.0,4.71,4.72,4.67,4.68,54400.0
2009-11-17 10:00:00,4.67,4.69,4.65,4.66,304400.0,4.67,4.69,4.65,4.66,304400.0
2009-11-17 10:30:00,4.66,4.66,4.63,4.63,36400.0,4.66,4.66,4.63,4.63,36400.0
2009-11-17 11:00:00,4.63,4.64,4.62,4.64,106000.0,4.63,4.64,4.62,4.64,106000.0
2009-11-17 11:30:00,4.64,4.65,4.63,4.65,217600.0,4.64,4.65,4.63,4.65,217600.0
2009-11-17 12:00:00,4.64,4.67,4.63,4.65,227200.0,4.64,4.67,4.63,4.65,227200.0
2009-11-17 12:30:00,4.65,4.65,4.64,4.64,20800.0,4.65,4.65,4.64,4.64,20800.0
2009-11-17 13:00:00,4.65,4.65,4.64,4.64,25200.0,4.65,4.65,4.64,4.64,25200.0
2009-11-17 13:30:00,4.64,4.64,4.63,4.64,30000.0,4.64,4.64,4.63,4.64,30000.0
2009-11-17 14:00:00,4.63,4.64,4.63,4.64,22800.0,4.63,4.64,4.63,4.64,22800.0
2009-11-17 14:30:00,4.64,4.64,4.63,4.64,31200.0,4.64,4.64,4.63,4.64,31200.0
2009-11-17 15:00:00,4.64,4.65,4.63,4.65,80000.0,4.64,4.65,4.63,4.65,80000.0
2009-11-17 15:30:00,4.65,4.65,4.64,4.64,112800.0,4.65,4.65,4.64,4.64,112800.0
2009-11-18 09:30:00,4.63,4.66,4.6,4.62,38000.0,4.63,4.66,4.6,4.62,38000.0
2009-11-18 10:00:00,4.62,4.62,4.59,4.61,33600.0,4.62,4.62,4.59,4.61,33600.0
2009-11-18 10:30:00,4.61,4.62,4.56,4.57,114400.0,4.61,4.62,4.56,4.57,114400.0
2009-11-18 11:00:00,4.57,4.59,4.57,4.58,36800.0,4.57,4.59,4.57,4.58,36800.0
2009-11-18 11:30:00,4.58,4.59,4.58,4.58,29600.0,4.58,4.59,4.58,4.58,29600.0
2009-11-18 12:00:00,4.58,4.59,4.57,4.57,38000.0,4.58,4.59,4.57,4.57,38000.0
2009-11-18 12:30:00,4.58,4.58,4.57,4.57,21600.0,4.58,4.58,4.57,4.57,21600.0
2009-11-18 13:00:00,4.57,4.58,4.57,4.57,43200.0,4.57,4.58,4.57,4.57,43200.0
2009-11-18 13:30:00,4.57,4.58,4.56,4.56,44800.0,4.57,4.58,4.56,4.56,44800.0
2009-11-18 14:00:00,4.57,4.58,4.56,4.57,131200.0,4.57,4.58,4.56,4.57,131200.0
2009-11-18 14:30:00,4.57,4.58,4.56,4.57,74000.0,4.57,4.58,4.56,4.57,74000.0
2009-11-18 15:00:00,4.57,4.57,4.56,4.57,63600.0,4.57,4.57,4.56,4.57,63600.0
2009-11-18 15:30:00,4.57,4.59,4.56,4.58,217200.0,4.57,4.59,4.56,4.58,217200.0
2009-11-19 09:30:00,4.56,4.56,4.43,4.43,114000.0,4.56,4.56,4.43,4.43,114000.0
2009-11-19 10:00:00,4.44,4.54,4.43,4.54,108400.0,4.44,4.54,4.43,4.54,108400.0
2009-11-19 10:30:00,4.53,4.53,4.51,4.51,100800.0,4.53,4.53,4.51,4.51,100800.0
2009-11-19 11:00:00,4.51,4.51,4.5,4.5,115200.0,4.51,4.51,4.5,4.5,115200.0
2009-11-19 11:30:00,4.5,4.5,4.47,4.47,80400.0,4.5,4.5,4.47,4.47,80400.0
2009-11-19 12:00:00,4.47,4.48,4.46,4.48,114400.0,4.47,4.48,4.46,4.48,114400.0
2009-11-19 12:30:00,4.48,4.48,4.46,4.46,40000.0,4.48,4.48,4.46,4.46,40000.0
2009-11-19 13:00:00,4.46,4.47,4.46,4.46,60000.0,4.46,4.47,4.46,4.46,60000.0
2009-11-19 13:30:00,4.47,4.49,4.46,4.49,88800.0,4.47,4.49,4.46,4.49,88800.0
2009-11-19 14:00:00,4.49,4.49,4.46,4.46,47200.0,4.49,4.49,4.46,4.46,47200.0
2009-11-19 14:30:00,4.46,4.47,4.46,4.47,30000.0,4.46,4.47,4.46,4.47,30000.0
2009-11-19 15:00:00,4.47,4.47,4.46,4.47,81200.0,4.47,4.47,4.46,4.47,81200.0
2009-11-19 15:30:00,4.47,4.5,4.47,4.5,192400.0,4.47,4.5,4.47,4.5,192400.0
2009-11-20 09:30:00,4.47,4.5,4.45,4.45,130400.0,4.47,4.5,4.45,4.45,130400.0
2009-11-20 10:00:00,4.45,4.49,4.44,4.46,96400.0,4.45,4.49,4.44,4.46,96400.0
2009-11-20 10:30:00,4.47,4.51,4.45,4.51,125600.0,4.47,4.51,4.45,4.51,125600.0
2009-11-20 11:00:00,4.5,4.51,4.48,4.48,39200.0,4.5,4.51,4.48,4.48,39200.0
2009-11-20 11:30:00,4.48,4.48,4.46,4.46,30000.0,4.48,4.48,4.46,4.46,30000.0
2009-11-20 12:00:00,4.46,4.47,4.45,4.46,30400.0,4.46,4.47,4.45,4.46,30400.0
2009-11-20 12:30:00,4.46,4.49,4.46,4.48,333600.0,4.46,4.49,4.46,4.48,333600.0
2009-11-20 13:00:00,4.48,4.48,4.46,4.48,642000.0,4.48,4.48,4.46,4.48,642000.0
2009-11-20 13:30:00,4.48,4.48,4.47,4.47,56400.0,4.48,4.48,4.47,4.47,56400.0
2009-11-20 14:00:00,4.47,4.48,4.47,4.48,144000.0,4.47,4.48,4.47,4.48,144000.0
2009-11-20 14:30:00,4.47,4.5,4.47,4.48,256000.0,4.47,4.5,4.47,4.48,256000.0
2009-11-20 15:00:00,4.48,4.51,4.47,4.5,53200.0,4.48,4.51,4.47,4.5,53200.0
2009-11-20 15:30:00,4.5,4.53,4.49,4.5,490800.0,4.5,4.53,4.49,4.5,490800.0
2009-11-23 09:30:00,4.53,4.61,4.52,4.58,277600.0,4.53,4.61,4.52,4.58,277600.0
2009-11-23 10:00:00,4.59,4.61,4.58,4.6,71600.0,4.59,4.61,4.58,4.6,71600.0
2009-11-23 10:30:00,4.6,4.63,4.6,4.63,58800.0,4.6,4.63,4.6,4.63,58800.0
2009-11-23 11:00:00,4.63,4.63,4.62,4.62,55200.0,4.63,4.63,4.62,4.62,55200.0
2009-11-23 11:30:00,4.62,4.64,4.62,4.63,58800.0,4.62,4.64,4.62,4.63,58800.0
2009-11-23 12:00:00,4.63,4.64,4.62,4.63,41600.0,4.63,4.64,4.62,4.63,41600.0
2009-11-23 12:30:00,4.63,4.64,4.62,4.62,161200.0,4.63,4.64,4.62,4.62,161200.0
2009-11-23 13:00:00,4.62,4.63,4.62,4.63,25200.0,4.62,4.63,4.62,4.63,25200.0
2009-11-23 13:30:00,4.63,4.64,4.63,4.63,42800.0,4.63,4.64,4.63,4.63,42800.0
2009-11-23 14:00:00,4.63,4.63,4.61,4.63,33200.0,4.63,4.63,4.61,4.63,33200.0
2009-11-23 14:30:00,4.63,4.64,4.62,4.64,86800.0,4.63,4.64,4.62,4.64,86800.0
2009-11-23 15:00:00,4.64,4.64,4.63,4.63,84800.0,4.64,4.64,4.63,4.63,84800.0
2009-11-23 15:30:00,4.63,4.64,4.62,4.64,244400.0,4.63,4.64,4.62,4.64,244400.0
2009-11-24 09:30:00,4.65,4.66,4.54,4.56,165600.0,4.65,4.66,4.54,4.56,165600.0
2009-11-24 10:00:00,4.56,4.6,4.56,4.58,157600.0,4.56,4.6,4.56,4.58,157600.0
2009-11-24 10:30:00,4.59,4.64,4.58,4.64,28000.0,4.59,4.64,4.58,4.64,28000.0
2009-11-24 11:00:00,4.63,4.64,4.62,4.63,69600.0,4.63,4.64,4.62,4.63,69600.0
2009-11-24 11:30:00,4.63,4.65,4.63,4.64,139600.0,4.63,4.65,4.63,4.64,139600.0
2009-11-24 12:00:00,4.64,4.65,4.63,4.65,156400.0,4.64,4.65,4.63,4.65,156400.0
2009-11-24 12:30:00,4.65,4.65,4.65,4.65,27200.0,4.65,4.65,4.65,4.65,27200.0
2009-11-24 13:00:00,4.65,4.67,4.65,4.67,67600.0,4.65,4.67,4.65,4.67,67600.0
2009-11-24 13:30:00,4.67,4.68,4.65,4.65,81600.0,4.67,4.68,4.65,4.65,81600.0
2009-11-24 14:00:00,4.65,4.67,4.64,4.66,58000.0,4.65,4.67,4.64,4.66,58000.0
2009-11-24 14:30:00,4.67,4.69,4.66,4.69,44000.0,4.67,4.69,4.66,4.69,44000.0
2009-11-24 15:00:00,4.68,4.69,4.65,4.65,76400.0,4.68,4.69,4.65,4.65,76400.0
2009-11-24 15:30:00,4.65,4.76,4.65,4.72,874800.0,4.65,4.76,4.65,4.72,874800.0
2009-11-25 09:30:00,4.75,4.78,4.73,4.77,234800.0,4.75,4.78,4.73,4.77,234800.0
2009-11-25 10:00:00,4.77,4.79,4.74,4.76,162000.0,4.77,4.79,4.74,4.76,162000.0
2009-11-25 10:30:00,4.77,4.78,4.75,4.78,66400.0,4.77,4.78,4.75,4.78,66400.0
2009-11-25 11:00:00,4.78,4.78,4.72,4.72,122400.0,4.78,4.78,4.72,4.72,122400.0
2009-11-25 11:30:00,4.73,4.74,4.72,4.72,36000.0,4.73,4.74,4.72,4.72,36000.0
2009-11-25 12:00:00,4.72,4.75,4.72,4.75,27600.0,4.72,4.75,4.72,4.75,27600.0
2009-11-25 12:30:00,4.75,4.75,4.73,4.75,32000.0,4.75,4.75,4.73,4.75,32000.0
2009-11-25 13:00:00,4.75,4.75,4.72,4.73,23200.0,4.75,4.75,4.72,4.73,23200.0
2009-11-25 13:30:00,4.73,4.73,4.71,4.71,26400.0,4.73,4.73,4.71,4.71,26400.0
2009-11-25 14:00:00,4.71,4.71,4.69,4.69,47600.0,4.71,4.71,4.69,4.69,47600.0
2009-11-25 14:30:00,4.69,4.69,4.67,4.67,48800.0,4.69,4.69,4.67,4.67,48800.0
2009-11-25 15:00:00,4.67,4.68,4.66,4.68,119200.0,4.67,4.68,4.66,4.68,119200.0
2009-11-25 15:30:00,4.68,4.73,4.68,4.72,390800.0,4.68,4.73,4.68,4.72,390800.0
2009-11-27 09:30:00,4.63,4.69,4.61,4.69,259600.0,4.63,4.69,4.61,4.69,259600.0
2009-11-27 10:00:00,4.69,4.73,4.68,4.68,130800.0,4.69,4.73,4.68,4.68,130800.0
2009-11-27 10:30:00,4.68,4.7,4.68,4.69,42800.0,4.68,4.7,4.68,4.69,42800.0
2009-11-27 11:00:00,4.69,4.73,4.69,4.72,68400.0,4.69,4.73,4.69,4.72,68400.0
2009-11-27 11:30:00,4.72,4.72,4.71,4.72,42400.0,4.72,4.72,4.71,4.72,42400.0
2009-11-27 12:00:00,4.72,4.73,4.71,4.71,57200.0,4.72,4.73,4.71,4.71,57200.0
2009-11-27 12:30:00,4.71,4.78,4.71,4.74,204400.0,4.71,4.78,4.71,4.74,204400.0
2009-11-30 09:30:00,4.71,4.72,4.67,4.71,280800.0,4.71,4.72,4.67,4.71,280800.0
2009-11-30 10:00:00,4.71,4.71,4.68,4.7,64800.0,4.71,4.71,4.68,4.7,64800.0
2009-11-30 10:30:00,4.7,4.7,4.68,4.68,48800.0,4.7,4.7,4.68,4.68,48800.0
2009-11-30 11:00:00,4.68,4.68,4.66,4.66,80800.0,4.68,4.68,4.66,4.66,80800.0
2009-11-30 11:30:00,4.66,4.68,4.65,4.65,45600.0,4.66,4.68,4.65,4.65,45600.0
2009-11-30 12:00:00,4.66,4.66,4.64,4.65,26400.0,4.66,4.66,4.64,4.65,26400.0
2009-11-30 12:30:00,4.65,4.65,4.64,4.65,46400.0,4.65,4.65,4.64,4.65,46400.0
2009-11-30 13:00:00,4.65,4.65,4.63,4.63,24800.0,4.65,4.65,4.63,4.63,24800.0
2009-11-30 13:30:00,4.63,4.64,4.62,4.63,62400.0,4.63,4.64,4.62,4.63,62400.0
2009-11-30 14:00:00,4.64,4.67,4.63,4.66,60000.0,4.64,4.67,4.63,4.66,60000.0
2009-11-30 14:30:00,4.66,4.66,4.64,4.66,47200.0,4.66,4.66,4.64,4.66,47200.0
2009-11-30 15:00:00,4.66,4.69,4.66,4.68,64400.0,4.66,4.69,4.66,4.68,64400.0
2009-11-30 15:30:00,4.68,4.73,4.67,4.71,222000.0,4.68,4.73,4.67,4.71,222000.0
2009-12-01 09:30:00,4.74,4.78,4.73,4.75,150400.0,4.74,4.78,4.73,4.75,150400.0
2009-12-01 10:00:00,4.74,4.76,4.72,4.74,75200.0,4.74,4.76,4.72,4.74,75200.0
2009-12-01 10:30:00,4.73,4.74,4.72,4.73,22400.0,4.73,4.74,4.72,4.73,22400.0
2009-12-01 11:00:00,4.73,4.76,4.72,4.76,45200.0,4.73,4.76,4.72,4.76,45200.0
2009-12-01 11:30:00,4.76,4.79,4.76,4.79,35600.0,4.76,4.79,4.76,4.79,35600.0
2009-12-01 12:00:00,4.79,4.81,4.79,4.81,90800.0,4.79,4.81,4.79,4.81,90800.0
2009-12-01 12:30:00,4.81,4.83,4.8,4.81,57200.0,4.81,4.83,4.8,4.81,57200.0
2009-12-01 13:00:00,4.81,4.83,4.81,4.83,42400.0,4.81,4.83,4.81,4.83,42400.0
2009-12-01 13:30:00,4.83,4.83,4.82,4.83,72000.0,4.83,4.83,4.82,4.83,72000.0
2009-12-01 14:00:00,4.83,4.84,4.81,4.83,112800.0,4.83,4.84,4.81,4.83,112800.0
2009-12-01 14:30:00,4.83,4.84,4.81,4.82,88000.0,4.83,4.84,4.81,4.82,88000.0
2009-12-01 15:00:00,4.82,4.84,4.82,4.83,67600.0,4.82,4.84,4.82,4.83,67600.0
2009-12-01 15:30:00,4.82,4.84,4.81,4.82,185600.0,4.82,4.84,4.81,4.82,185600.0
2009-12-02 09:30:00,4.8,4.86,4.79,4.8,61200.0,4.8,4.86,4.79,4.8,61200.0
2009-12-02 10:00:00,4.8,4.85,4.8,4.85,42400.0,4.8,4.85,4.8,4.85,42400.0
2009-12-02 10:30:00,4.85,4.85,4.81,4.82,30400.0,4.85,4.85,4.81,4.82,30400.0
2009-12-02 11:00:00,4.82,4.84,4.82,4.83,46400.0,4.82,4.84,4.82,4.83,46400.0
2009-12-02 11:30:00,4.83,4.83,4.8,4.8,29600.0,4.83,4.83,4.8,4.8,29600.0
2009-12-02 12:00:00,4.8,4.8,4.76,4.77,28000.0,4.8,4.8,4.76,4.77,28000.0
2009-12-02 12:30:00,4.78,4.78,4.76,4.76,25600.0,4.78,4.78,4.76,4.76,25600.0
2009-12-02 13:00:00,4.76,4.76,4.75,4.75,30000.0,4.76,4.76,4.75,4.75,30000.0
2009-12-02 13:30:00,4.75,4.77,4.75,4.76,28000.0,4.75,4.77,4.75,4.76,28000.0
2009-12-02 14:00:00,4.76,4.78,4.74,4.75,48000.0,4.76,4.78,4.74,4.75,48000.0
2009-12-02 14:30:00,4.75,4.76,4.74,4.76,25200.0,4.75,4.76,4.74,4.76,25200.0
2009-12-02 15:00:00,4.76,4.77,4.74,4.76,41200.0,4.76,4.77,4.74,4.76,41200.0
2009-12-02 15:30:00,4.76,4.8,4.75,4.78,159200.0,4.76,4.8,4.75,4.78,159200.0
2009-12-03 09:30:00,4.8,4.86,4.78,4.81,82800.0,4.8,4.86,4.78,4.81,82800.0
2009-12-03 10:00:00,4.82,4.83,4.79,4.82,75600.0,4.82,4.83,4.79,4.82,75600.0
2009-12-03 10:30:00,4.82,4.83,4.8,4.81,84800.0,4.82,4.83,4.8,4.81,84800.0
2009-12-03 11:00:00,4.8,4.81,4.77,4.77,122800.0,4.8,4.81,4.77,4.77,122800.0
2009-12-03 11:30:00,4.77,4.78,4.73,4.73,66000.0,4.77,4.78,4.73,4.73,66000.0
2009-12-03 12:00:00,4.73,4.74,4.72,4.72,21200.0,4.73,4.74,4.72,4.72,21200.0
2009-12-03 12:30:00,4.72,4.72,4.71,4.72,16800.0,4.72,4.72,4.71,4.72,16800.0
2009-12-03 13:00:00,4.72,4.72,4.71,4.72,34000.0,4.72,4.72,4.71,4.72,34000.0
2009-12-03 13:30:00,4.72,4.74,4.72,4.73,20000.0,4.72,4.74,4.72,4.73,20000.0
2009-12-03 14:00:00,4.73,4.74,4.71,4.71,28400.0,4.73,4.74,4.71,4.71,28400.0
2009-12-03 14:30:00,4.71,4.72,4.71,4.71,28800.0,4.71,4.72,4.71,4.71,28800.0
2009-12-03 15:00:00,4.71,4.73,4.7,4.7,41200.0,4.71,4.73,4.7,4.7,41200.0
2009-12-03 15:30:00,4.7,4.71,4.63,4.65,174800.0,4.7,4.71,4.63,4.65,174800.0
2009-12-04 09:30:00,4.73,4.8,4.71,4.78,98800.0,4.73,4.8,4.71,4.78,98800.0
2009-12-04 10:00:00,4.78,4.88,4.77,4.87,217200.0,4.78,4.88,4.77,4.87,217200.0
2009-12-04 10:30:00,4.87,4.89,4.84,4.85,110000.0,4.87,4.89,4.84,4.85,110000.0
2009-12-04 11:00:00,4.85,4.87,4.83,4.83,117200.0,4.85,4.87,4.83,4.83,117200.0
2009-12-04 11:30:00,4.82,4.83,4.75,4.79,71200.0,4.82,4.83,4.75,4.79,71200.0
2009-12-04 12:00:00,4.79,4.81,4.78,4.79,42400.0,4.79,4.81,4.78,4.79,42400.0
2009-12-04 12:30:00,4.79,4.8,4.77,4.77,55600.0,4.79,4.8,4.77,4.77,55600.0
2009-12-04 13:00:00,4.78,4.79,4.74,4.74,63600.0,4.78,4.79,4.74,4.74,63600.0
2009-12-04 13:30:00,4.74,4.76,4.72,4.72,34800.0,4.74,4.76,4.72,4.72,34800.0
2009-12-04 14:00:00,4.72,4.77,4.72,4.75,69200.0,4.72,4.77,4.72,4.75,69200.0
2009-12-04 14:30:00,4.74,4.77,4.73,4.76,28400.0,4.74,4.77,4.73,4.76,28400.0
2009-12-04 15:00:00,4.76,4.8,4.75,4.76,98000.0,4.76,4.8,4.75,4.76,98000.0
2009-12-04 15:30:00,4.76,4.78,4.75,4.76,221200.0,4.76,4.78,4.75,4.76,221200.0
2009-12-07 09:30:00,4.78,4.84,4.78,4.81,117200.0,4.78,4.84,4.78,4.81,117200.0
2009-12-07 10:00:00,4.81,4.81,4.77,4.78,68000.0,4.81,4.81,4.77,4.78,68000.0
2009-12-07 10:30:00,4.78,4.78,4.76,4.77,21600.0,4.78,4.78,4.76,4.77,21600.0
2009-12-07 11:00:00,4.76,4.77,4.74,4.75,66800.0,4.76,4.77,4.74,4.75,66800.0
2009-12-07 11:30:00,4.74,4.77,4.74,4.76,8000.0,4.74,4.77,4.74,4.76,8000.0
2009-12-07 12:00:00,4.76,4.76,4.74,4.74,18000.0,4.76,4.76,4.74,4.74,18000.0
2009-12-07 12:30:00,4.74,4.79,4.74,4.79,104400.0,4.74,4.79,4.74,4.79,104400.0
2009-12-07 13:00:00,4.79,4.79,4.77,4.78,48400.0,4.79,4.79,4.77,4.78,48400.0
2009-12-07 13:30:00,4.78,4.78,4.76,4.77,24000.0,4.78,4.78,4.76,4.77,24000.0
2009-12-07 14:00:00,4.77,4.77,4.75,4.75,10000.0,4.77,4.77,4.75,4.75,10000.0
2009-12-07 14:30:00,4.75,4.76,4.74,4.75,20800.0,4.75,4.76,4.74,4.75,20800.0
2009-12-07 15:00:00,4.75,4.76,4.74,4.76,100800.0,4.75,4.76,4.74,4.76,100800.0
2009-12-07 15:30:00,4.76,4.78,4.75,4.78,197600.0,4.76,4.78,4.75,4.78,197600.0
2009-12-08 09:30:00,4.77,4.81,4.72,4.72,61200.0,4.77,4.81,4.72,4.72,61200.0
2009-12-08 10:00:00,4.72,4.77,4.71,4.77,58000.0,4.72,4.77,4.71,4.77,58000.0
2009-12-08 10:30:00,4.78,4.81,4.76,4.81,151200.0,4.78,4.81,4.76,4.81,151200.0
2009-12-08 11:00:00,4.8,4.83,4.79,4.82,72800.0,4.8,4.83,4.79,4.82,72800.0
2009-12-08 11:30:00,4.82,4.83,4.78,4.78,115200.0,4.82,4.83,4.78,4.78,115200.0
2009-12-08 12:00:00,4.79,4.8,4.79,4.8,23600.0,4.79,4.8,4.79,4.8,23600.0
2009-12-08 12:30:00,4.8,4.83,4.8,4.83,17600.0,4.8,4.83,4.8,4.83,17600.0
2009-12-08 13:00:00,4.82,4.83,4.79,4.79,46800.0,4.82,4.83,4.79,4.79,46800.0
2009-12-08 13:30:00,4.79,4.82,4.79,4.81,89600.0,4.79,4.82,4.79,4.81,89600.0
2009-12-08 14:00:00,4.81,4.82,4.81,4.81,64800.0,4.81,4.82,4.81,4.81,64800.0
2009-12-08 14:30:00,4.82,4.82,4.79,4.79,97200.0,4.82,4.82,4.79,4.79,97200.0
2009-12-08 15:00:00,4.79,4.8,4.79,4.8,43200.0,4.79,4.8,4.79,4.8,43200.0
2009-12-08 15:30:00,4.79,4.8,4.75,4.78,476800.0,4.79,4.8,4.75,4.78,476800.0
2009-12-09 09:30:00,4.77,4.79,4.73,4.74,127200.0,4.77,4.79,4.73,4.74,127200.0
2009-12-09 10:00:00,4.75,4.75,4.73,4.75,70800.0,4.75,4.75,4.73,4.75,70800.0
2009-12-09 10:30:00,4.75,4.78,4.74,4.78,70400.0,4.75,4.78,4.74,4.78,70400.0
2009-12-09 11:00:00,4.77,4.79,4.77,4.78,81600.0,4.77,4.79,4.77,4.78,81600.0
2009-12-09 11:30:00,4.78,4.8,4.78,4.78,162000.0,4.78,4.8,4.78,4.78,162000.0
2009-12-09 12:00:00,4.78,4.78,4.77,4.78,43200.0,4.78,4.78,4.77,4.78,43200.0
2009-12-09 12:30:00,4.78,4.78,4.77,4.78,58400.0,4.78,4.78,4.77,4.78,58400.0
2009-12-09 13:00:00,4.78,4.78,4.77,4.77,45200.0,4.78,4.78,4.77,4.77,45200.0
2009-12-09 13:30:00,4.77,4.77,4.75,4.76,13600.0,4.77,4.77,4.75,4.76,13600.0
2009-12-09 14:00:00,4.76,4.76,4.74,4.74,130800.0,4.76,4.76,4.74,4.74,130800.0
2009-12-09 14:30:00,4.74,4.76,4.74,4.75,181200.0,4.74,4.76,4.74,4.75,181200.0
2009-12-09 15:00:00,4.75,4.77,4.74,4.74,154400.0,4.75,4.77,4.74,4.74,154400.0
2009-12-09 15:30:00,4.74,4.75,4.74,4.75,332000.0,4.74,4.75,4.74,4.75,332000.0
2009-12-10 09:30:00,4.56,4.75,4.49,4.66,1526000.0,4.56,4.75,4.49,4.66,1526000.0
2009-12-10 10:00:00,4.66,4.67,4.63,4.63,343200.0,4.66,4.67,4.63,4.63,343200.0
2009-12-10 10:30:00,4.63,4.68,4.62,4.66,719600.0,4.63,4.68,4.62,4.66,719600.0
2009-12-10 11:00:00,4.65,4.66,4.64,4.65,180400.0,4.65,4.66,4.64,4.65,180400.0
2009-12-10 11:30:00,4.65,4.68,4.65,4.66,173200.0,4.65,4.68,4.65,4.66,173200.0
2009-12-10 12:00:00,4.65,4.66,4.63,4.64,109200.0,4.65,4.66,4.63,4.64,109200.0
2009-12-10 12:30:00,4.64,4.65,4.63,4.65,50800.0,4.64,4.65,4.63,4.65,50800.0
2009-12-10 13:00:00,4.65,4.65,4.63,4.64,102800.0,4.65,4.65,4.63,4.64,102800.0
2009-12-10 13:30:00,4.64,4.69,4.64,4.69,69600.0,4.64,4.69,4.64,4.69,69600.0
2009-12-10 14:00:00,4.69,4.73,4.69,4.72,64000.0,4.69,4.73,4.69,4.72,64000.0
2009-12-10 14:30:00,4.72,4.76,4.72,4.76,993600.0,4.72,4.76,4.72,4.76,993600.0
2009-12-10 15:00:00,4.76,4.79,4.75,4.76,316400.0,4.76,4.79,4.75,4.76,316400.0
2009-12-10 15:30:00,4.77,4.82,4.77,4.8,433200.0,4.77,4.82,4.77,4.8,433200.0
2009-12-11 09:30:00,4.8,4.85,4.78,4.82,130800.0,4.8,4.85,4.78,4.82,130800.0
2009-12-11 10:00:00,4.82,4.82,4.81,4.81,73200.0,4.82,4.82,4.81,4.81,73200.0
2009-12-11 10:30:00,4.81,4.88,4.81,4.88,130400.0,4.81,4.88,4.81,4.88,130400.0
2009-12-11 11:00:00,4.88,4.88,4.83,4.84,80400.0,4.88,4.88,4.83,4.84,80400.0
2009-12-11 11:30:00,4.84,4.84,4.78,4.8,123200.0,4.84,4.84,4.78,4.8,123200.0
2009-12-11 12:00:00,4.8,4.81,4.79,4.81,35600.0,4.8,4.81,4.79,4.81,35600.0
2009-12-11 12:30:00,4.81,4.81,4.79,4.81,267200.0,4.81,4.81,4.79,4.81,267200.0
2009-12-11 13:00:00,4.81,4.82,4.8,4.8,137200.0,4.81,4.82,4.8,4.8,137200.0
2009-12-11 13:30:00,4.8,4.81,4.8,4.8,68000.0,4.8,4.81,4.8,4.8,68000.0
2009-12-11 14:00:00,4.8,4.81,4.79,4.79,50000.0,4.8,4.81,4.79,4.79,50000.0
2009-12-11 14:30:00,4.79,4.79,4.78,4.79,116000.0,4.79,4.79,4.78,4.79,116000.0
2009-12-11 15:00:00,4.79,4.8,4.78,4.79,176000.0,4.79,4.8,4.78,4.79,176000.0
2009-12-11 15:30:00,4.79,4.82,4.77,4.8,650400.0,4.79,4.82,4.77,4.8,650400.0
2009-12-14 09:30:00,4.8,4.82,4.79,4.81,72800.0,4.8,4.82,4.79,4.81,72800.0
2009-12-14 10:00:00,4.8,4.81,4.77,4.78,66400.0,4.8,4.81,4.77,4.78,66400.0
2009-12-14 10:30:00,4.78,4.79,4.78,4.79,48000.0,4.78,4.79,4.78,4.79,48000.0
2009-12-14 11:00:00,4.79,4.81,4.79,4.81,274800.0,4.79,4.81,4.79,4.81,274800.0
2009-12-14 11:30:00,4.81,4.83,4.81,4.82,48800.0,4.81,4.83,4.81,4.82,48800.0
2009-12-14 12:00:00,4.82,4.83,4.82,4.83,95200.0,4.82,4.83,4.82,4.83,95200.0
2009-12-14 12:30:00,4.82,4.84,4.82,4.83,38000.0,4.82,4.84,4.82,4.83,38000.0
2009-12-14 13:00:00,4.83,4.83,4.83,4.83,45200.0,4.83,4.83,4.83,4.83,45200.0
2009-12-14 13:30:00,4.83,4.83,4.83,4.83,44400.0,4.83,4.83,4.83,4.83,44400.0
2009-12-14 14:00:00,4.83,4.84,4.83,4.83,63200.0,4.83,4.84,4.83,4.83,63200.0
2009-12-14 14:30:00,4.83,4.85,4.83,4.85,124800.0,4.83,4.85,4.83,4.85,124800.0
2009-12-14 15:00:00,4.85,4.85,4.84,4.85,114400.0,4.85,4.85,4.84,4.85,114400.0
2009-12-14 15:30:00,4.85,4.87,4.85,4.87,228800.0,4.85,4.87,4.85,4.87,228800.0
2009-12-15 09:30:00,4.85,4.88,4.84,4.88,100000.0,4.85,4.88,4.84,4.88,100000.0
2009-12-15 10:00:00,4.88,4.93,4.88,4.93,88400.0,4.88,4.93,4.88,4.93,88400.0
2009-12-15 10:30:00,4.93,4.97,4.93,4.95,116400.0,4.93,4.97,4.93,4.95,116400.0
2009-12-15 11:00:00,4.95,4.99,4.95,4.99,108000.0,4.95,4.99,4.95,4.99,108000.0
2009-12-15 11:30:00,4.99,5.01,4.99,5.0,56400.0,4.99,5.01,4.99,5.0,56400.0
2009-12-15 12:00:00,5.01,5.01,5.0,5.01,79200.0,5.01,5.01,5.0,5.01,79200.0
2009-12-15 12:30:00,5.01,5.03,5.01,5.03,70000.0,5.01,5.03,5.01,5.03,70000.0
2009-12-15 13:00:00,5.03,5.03,4.98,4.98,392400.0,5.03,5.03,4.98,4.98,392400.0
2009-12-15 13:30:00,4.98,5.01,4.97,5.01,71600.0,4.98,5.01,4.97,5.01,71600.0
2009-12-15 14:00:00,5.01,5.04,5.01,5.03,119200.0,5.01,5.04,5.01,5.03,119200.0
2009-12-15 14:30:00,5.03,5.03,5.01,5.01,196800.0,5.03,5.03,5.01,5.01,196800.0
2009-12-15 15:00:00,5.01,5.01,4.99,5.0,210800.0,5.01,5.01,4.99,5.0,210800.0
2009-12-15 15:30:00,5.0,5.02,5.0,5.01,598000.0,5.0,5.02,5.0,5.01,598000.0
2009-12-16 09:30:00,5.02,5.15,5.01,5.15,157200.0,5.02,5.15,5.01,5.15,157200.0
2009-12-16 10:00:00,5.15,5.16,5.12,5.15,267600.0,5.15,5.16,5.12,5.15,267600.0
2009-12-16 10:30:00,5.15,5.2,5.15,5.2,164800.0,5.15,5.2,5.15,5.2,164800.0
2009-12-16 11:00:00,5.2,5.24,5.18,5.23,239200.0,5.2,5.24,5.18,5.23,239200.0
2009-12-16 11:30:00,5.23,5.23,5.21,5.23,161600.0,5.23,5.23,5.21,5.23,161600.0
2009-12-16 12:00:00,5.23,5.26,5.23,5.25,330800.0,5.23,5.26,5.23,5.25,330800.0
2009-12-16 12:30:00,5.25,5.26,5.24,5.25,46800.0,5.25,5.26,5.24,5.25,46800.0
2009-12-16 13:00:00,5.25,5.28,5.25,5.27,89600.0,5.25,5.28,5.25,5.27,89600.0
2009-12-16 13:30:00,5.27,5.27,5.24,5.25,72000.0,5.27,5.27,5.24,5.25,72000.0
2009-12-16 14:00:00,5.25,5.27,5.23,5.27,105200.0,5.25,5.27,5.23,5.27,105200.0
2009-12-16 14:30:00,5.26,5.29,5.24,5.25,159600.0,5.26,5.29,5.24,5.25,159600.0
2009-12-16 15:00:00,5.25,5.26,5.22,5.23,260000.0,5.25,5.26,5.22,5.23,260000.0
2009-12-16 15:30:00,5.23,5.26,5.23,5.26,622400.0,5.23,5.26,5.23,5.26,622400.0
2009-12-17 09:30:00,5.21,5.25,5.18,5.23,218800.0,5.21,5.25,5.18,5.23,218800.0
2009-12-17 10:00:00,5.23,5.24,5.17,5.2,101600.0,5.23,5.24,5.17,5.2,101600.0
2009-12-17 10:30:00,5.2,5.22,5.19,5.21,106800.0,5.2,5.22,5.19,5.21,106800.0
2009-12-17 11:00:00,5.21,5.22,5.21,5.21,174400.0,5.21,5.22,5.21,5.21,174400.0
2009-12-17 11:30:00,5.21,5.22,5.16,5.17,108400.0,5.21,5.22,5.16,5.17,108400.0
2009-12-17 12:00:00,5.17,5.17,5.15,5.16,46000.0,5.17,5.17,5.15,5.16,46000.0
2009-12-17 12:30:00,5.16,5.16,5.1,5.13,67600.0,5.16,5.16,5.1,5.13,67600.0
2009-12-17 13:00:00,5.12,5.15,5.12,5.15,46800.0,5.12,5.15,5.12,5.15,46800.0
2009-12-17 13:30:00,5.15,5.17,5.15,5.17,30000.0,5.15,5.17,5.15,5.17,30000.0
2009-12-17 14:00:00,5.16,5.18,5.16,5.17,22800.0,5.16,5.18,5.16,5.17,22800.0
2009-12-17 14:30:00,5.17,5.18,5.16,5.17,41600.0,5.17,5.18,5.16,5.17,41600.0
2009-12-17 15:00:00,5.17,5.18,5.14,5.17,123200.0,5.17,5.18,5.14,5.17,123200.0
2009-12-17 15:30:00,5.16,5.18,5.16,5.18,556400.0,5.16,5.18,5.16,5.18,556400.0
2009-12-18 09:30:00,5.22,5.22,5.15,5.2,939600.0,5.22,5.22,5.15,5.2,939600.0
2009-12-18 10:00:00,5.2,5.22,5.2,5.21,177600.0,5.2,5.22,5.2,5.21,177600.0
2009-12-18 10:30:00,5.21,5.21,5.18,5.18,85200.0,5.21,5.21,5.18,5.18,85200.0
2009-12-18 11:00:00,5.18,5.2,5.18,5.19,220400.0,5.18,5.2,5.18,5.19,220400.0
2009-12-18 11:30:00,5.18,5.19,5.15,5.15,41600.0,5.18,5.19,5.15,5.15,41600.0
2009-12-18 12:00:00,5.15,5.17,5.14,5.17,112400.0,5.15,5.17,5.14,5.17,112400.0
2009-12-18 12:30:00,5.17,5.18,5.16,5.18,148400.0,5.17,5.18,5.16,5.18,148400.0
2009-12-18 13:00:00,5.17,5.18,5.16,5.17,120800.0,5.17,5.18,5.16,5.17,120800.0
2009-12-18 13:30:00,5.17,5.17,5.15,5.16,97600.0,5.17,5.17,5.15,5.16,97600.0
2009-12-18 14:00:00,5.16,5.17,5.16,5.17,90400.0,5.16,5.17,5.16,5.17,90400.0
2009-12-18 14:30:00,5.17,5.2,5.17,5.18,76800.0,5.17,5.2,5.17,5.18,76800.0
2009-12-18 15:00:00,5.18,5.18,5.16,5.18,240000.0,5.18,5.18,5.16,5.18,240000.0
2009-12-18 15:30:00,5.18,5.2,5.15,5.2,454000.0,5.18,5.2,5.15,5.2,454000.0
2009-12-21 09:30:00,5.21,5.35,5.21,5.32,166000.0,5.21,5.35,5.21,5.32,166000.0
2009-12-21 10:00:00,5.32,5.34,5.32,5.32,488000.0,5.32,5.34,5.32,5.32,488000.0
2009-12-21 10:30:00,5.32,5.33,5.27,5.28,51600.0,5.32,5.33,5.27,5.28,51600.0
2009-12-21 11:00:00,5.29,5.32,5.28,5.3,28000.0,5.29,5.32,5.28,5.3,28000.0
2009-12-21 11:30:00,5.31,5.32,5.31,5.31,40800.0,5.31,5.32,5.31,5.31,40800.0
2009-12-21 12:00:00,5.31,5.33,5.3,5.32,99200.0,5.31,5.33,5.3,5.32,99200.0
2009-12-21 12:30:00,5.33,5.33,5.3,5.31,94800.0,5.33,5.33,5.3,5.31,94800.0
2009-12-21 13:00:00,5.32,5.33,5.3,5.31,28400.0,5.32,5.33,5.3,5.31,28400.0
2009-12-21 13:30:00,5.3,5.32,5.3,5.31,24400.0,5.3,5.32,5.3,5.31,24400.0
2009-12-21 14:00:00,5.31,5.32,5.3,5.3,27600.0,5.31,5.32,5.3,5.3,27600.0
2009-12-21 14:30:00,5.31,5.32,5.3,5.32,28800.0,5.31,5.32,5.3,5.32,28800.0
2009-12-21 15:00:00,5.32,5.32,5.3,5.32,52800.0,5.32,5.32,5.3,5.32,52800.0
2009-12-21 15:30:00,5.32,5.33,5.31,5.33,332800.0,5.32,5.33,5.31,5.33,332800.0
2009-12-22 09:30:00,5.35,5.36,5.33,5.35,39600.0,5.35,5.36,5.33,5.35,39600.0
2009-12-22 10:00:00,5.35,5.4,5.33,5.39,61200.0,5.35,5.4,5.33,5.39,61200.0
2009-12-22 10:30:00,5.4,5.4,5.34,5.37,52400.0,5.4,5.4,5.34,5.37,52400.0
2009-12-22 11:00:00,5.38,5.38,5.35,5.35,86800.0,5.38,5.38,5.35,5.35,86800.0
2009-12-22 11:30:00,5.35,5.35,5.34,5.34,85600.0,5.35,5.35,5.34,5.34,85600.0
2009-12-22 12:00:00,5.34,5.38,5.34,5.38,105600.0,5.34,5.38,5.34,5.38,105600.0
2009-12-22 12:30:00,5.38,5.39,5.36,5.38,40400.0,5.38,5.39,5.36,5.38,40400.0
2009-12-22 13:00:00,5.38,5.38,5.36,5.36,23200.0,5.38,5.38,5.36,5.36,23200.0
2009-12-22 13:30:00,5.36,5.38,5.36,5.38,67600.0,5.36,5.38,5.36,5.38,67600.0
2009-12-22 14:00:00,5.37,5.41,5.37,5.41,73600.0,5.37,5.41,5.37,5.41,73600.0
2009-12-22 14:30:00,5.41,5.41,5.39,5.39,54000.0,5.41,5.41,5.39,5.39,54000.0
2009-12-22 15:00:00,5.39,5.4,5.37,5.38,95200.0,5.39,5.4,5.37,5.38,95200.0
2009-12-22 15:30:00,5.38,5.39,5.36,5.38,254800.0,5.38,5.39,5.36,5.38,254800.0
2009-12-23 09:30:00,5.37,5.48,5.37,5.45,66800.0,5.37,5.48,5.37,5.45,66800.0
2009-12-23 10:00:00,5.45,5.45,5.37,5.39,154800.0,5.45,5.45,5.37,5.39,154800.0
2009-12-23 10:30:00,5.39,5.42,5.38,5.41,39200.0,5.39,5.42,5.38,5.41,39200.0
2009-12-23 11:00:00,5.42,5.44,5.41,5.43,30800.0,5.42,5.44,5.41,5.43,30800.0
2009-12-23 11:30:00,5.45,5.46,5.43,5.43,25600.0,5.45,5.46,5.43,5.43,25600.0
2009-12-23 12:00:00,5.43,5.43,5.4,5.41,31600.0,5.43,5.43,5.4,5.41,31600.0
2009-12-23 12:30:00,5.41,5.43,5.41,5.42,41200.0,5.41,5.43,5.41,5.42,41200.0
2009-12-23 13:00:00,5.43,5.46,5.43,5.44,55200.0,5.43,5.46,5.43,5.44,55200.0
2009-12-23 13:30:00,5.44,5.48,5.44,5.46,65200.0,5.44,5.48,5.44,5.46,65200.0
2009-12-23 14:00:00,5.46,5.47,5.45,5.45,64800.0,5.46,5.47,5.45,5.45,64800.0
2009-12-23 14:30:00,5.45,5.47,5.45,5.47,136800.0,5.45,5.47,5.45,5.47,136800.0
2009-12-23 15:00:00,5.46,5.48,5.46,5.47,179200.0,5.46,5.48,5.46,5.47,179200.0
2009-12-23 15:30:00,5.48,5.49,5.46,5.49,214000.0,5.48,5.49,5.46,5.49,214000.0
2009-12-24 09:30:00,5.5,5.5,5.46,5.49,62800.0,5.5,5.5,5.46,5.49,62800.0
2009-12-24 10:00:00,5.48,5.5,5.47,5.48,65200.0,5.48,5.5,5.47,5.48,65200.0
2009-12-24 10:30:00,5.48,5.51,5.46,5.48,266000.0,5.48,5.51,5.46,5.48,266000.0
2009-12-24 11:00:00,5.48,5.49,5.47,5.48,185200.0,5.48,5.49,5.47,5.48,185200.0
2009-12-24 11:30:00,5.48,5.48,5.46,5.47,45600.0,5.48,5.48,5.46,5.47,45600.0
2009-12-24 12:00:00,5.47,5.49,5.46,5.48,62000.0,5.47,5.49,5.46,5.48,62000.0
2009-12-24 12:30:00,5.48,5.48,5.46,5.48,66000.0,5.48,5.48,5.46,5.48,66000.0
2009-12-28 09:30:00,5.5,5.5,5.44,5.44,29200.0,5.5,5.5,5.44,5.44,29200.0
2009-12-28 10:00:00,5.43,5.46,5.42,5.43,23600.0,5.43,5.46,5.42,5.43,23600.0
2009-12-28 10:30:00,5.43,5.45,5.43,5.45,15200.0,5.43,5.45,5.43,5.45,15200.0
2009-12-28 11:00:00,5.45,5.46,5.44,5.45,17600.0,5.45,5.46,5.44,5.45,17600.0
2009-12-28 11:30:00,5.45,5.49,5.45,5.47,64400.0,5.45,5.49,5.45,5.47,64400.0
2009-12-28 12:00:00,5.47,5.49,5.45,5.48,50800.0,5.47,5.49,5.45,5.48,50800.0
2009-12-28 12:30:00,5.48,5.48,5.46,5.46,13600.0,5.48,5.48,5.46,5.46,13600.0
2009-12-28 13:00:00,5.46,5.46,5.44,5.45,22400.0,5.46,5.46,5.44,5.45,22400.0
2009-12-28 13:30:00,5.43,5.43,5.42,5.43,10000.0,5.43,5.43,5.42,5.43,10000.0
2009-12-28 14:00:00,5.42,5.43,5.4,5.41,28400.0,5.42,5.43,5.4,5.41,28400.0
2009-12-28 14:30:00,5.42,5.43,5.4,5.42,40000.0,5.42,5.43,5.4,5.42,40000.0
2009-12-28 15:00:00,5.42,5.43,5.41,5.42,29200.0,5.42,5.43,5.41,5.42,29200.0
2009-12-28 15:30:00,5.42,5.45,5.41,5.44,108800.0,5.42,5.45,5.41,5.44,108800.0
2009-12-29 09:30:00,5.47,5.47,5.39,5.4,22000.0,5.47,5.47,5.39,5.4,22000.0
2009-12-29 10:00:00,5.4,5.43,5.4,5.42,18800.0,5.4,5.43,5.4,5.42,18800.0
2009-12-29 10:30:00,5.42,5.42,5.4,5.4,18400.0,5.42,5.42,5.4,5.4,18400.0
2009-12-29 11:00:00,5.4,5.43,5.4,5.43,26000.0,5.4,5.43,5.4,5.43,26000.0
2009-12-29 11:30:00,5.43,5.43,5.4,5.4,20000.0,5.43,5.43,5.4,5.4,20000.0
2009-12-29 12:00:00,5.4,5.41,5.4,5.41,16000.0,5.4,5.41,5.4,5.41,16000.0
2009-12-29 12:30:00,5.4,5.42,5.4,5.41,22400.0,5.4,5.42,5.4,5.41,22400.0
2009-12-29 13:00:00,5.41,5.41,5.4,5.4,12800.0,5.41,5.41,5.4,5.4,12800.0
2009-12-29 13:30:00,5.4,5.4,5.39,5.4,23600.0,5.4,5.4,5.39,5.4,23600.0
2009-12-29 14:00:00,5.39,5.4,5.39,5.39,16000.0,5.39,5.4,5.39,5.39,16000.0
2009-12-29 14:30:00,5.39,5.39,5.39,5.39,42800.0,5.39,5.39,5.39,5.39,42800.0
2009-12-29 15:00:00,5.39,5.41,5.39,5.4,40000.0,5.39,5.41,5.39,5.4,40000.0
2009-12-29 15:30:00,5.4,5.41,5.39,5.41,166000.0,5.4,5.41,5.39,5.41,166000.0
2009-12-30 09:30:00,5.41,5.43,5.34,5.4,46000.0,5.41,5.43,5.34,5.4,46000.0
2009-12-30 10:00:00,5.4,5.41,5.38,5.4,34000.0,5.4,5.41,5.38,5.4,34000.0
2009-12-30 10:30:00,5.4,5.4,5.34,5.38,77600.0,5.4,5.4,5.34,5.38,77600.0
2009-12-30 11:00:00,5.38,5.38,5.34,5.35,96800.0,5.38,5.38,5.34,5.35,96800.0
2009-12-30 11:30:00,5.35,5.37,5.34,5.36,29200.0,5.35,5.37,5.34,5.36,29200.0
2009-12-30 12:00:00,5.37,5.38,5.35,5.36,46000.0,5.37,5.38,5.35,5.36,46000.0
2009-12-30 12:30:00,5.36,5.37,5.35,5.37,39600.0,5.36,5.37,5.35,5.37,39600.0
2009-12-30 13:00:00,5.37,5.37,5.34,5.34,63600.0,5.37,5.37,5.34,5.34,63600.0
2009-12-30 13:30:00,5.33,5.34,5.31,5.34,32400.0,5.33,5.34,5.31,5.34,32400.0
2009-12-30 14:00:00,5.34,5.36,5.34,5.35,18800.0,5.34,5.36,5.34,5.35,18800.0
2009-12-30 14:30:00,5.35,5.37,5.35,5.37,28000.0,5.35,5.37,5.35,5.37,28000.0
2009-12-30 15:00:00,5.37,5.37,5.36,5.37,51600.0,5.37,5.37,5.36,5.37,51600.0
2009-12-30 15:30:00,5.36,5.41,5.36,5.41,127600.0,5.36,5.41,5.36,5.41,127600.0
2009-12-31 09:30:00,5.39,5.47,5.38,5.46,43600.0,5.39,5.47,5.38,5.46,43600.0
2009-12-31 10:00:00,5.46,5.46,5.43,5.43,24800.0,5.46,5.46,5.43,5.43,24800.0
2009-12-31 10:30:00,5.43,5.45,5.43,5.45,24000.0,5.43,5.45,5.43,5.45,24000.0
2009-12-31 11:00:00,5.45,5.45,5.42,5.42,28000.0,5.45,5.45,5.42,5.42,28000.0
2009-12-31 11:30:00,5.42,5.42,5.4,5.4,29600.0,5.42,5.42,5.4,5.4,29600.0
2009-12-31 12:00:00,5.4,5.41,5.4,5.4,21600.0,5.4,5.41,5.4,5.4,21600.0
2009-12-31 12:30:00,5.4,5.4,5.39,5.39,32000.0,5.4,5.4,5.39,5.39,32000.0
2009-12-31 13:00:00,5.39,5.39,5.37,5.37,21600.0,5.39,5.39,5.37,5.37,21600.0
2009-12-31 13:30:00,5.37,5.37,5.36,5.36,19200.0,5.37,5.37,5.36,5.36,19200.0
2009-12-31 14:00:00,5.36,5.36,5.34,5.35,40000.0,5.36,5.36,5.34,5.35,40000.0
2009-12-31 14:30:00,5.35,5.35,5.35,5.35,71600.0,5.35,5.35,5.35,5.35,71600.0
2009-12-31 15:00:00,5.35,5.35,5.35,5.35,61600.0,5.35,5.35,5.35,5.35,61600.0
2009-12-31 15:30:00,5.35,5.35,5.29,5.3,322400.0,5.35,5.35,5.29,5.3,322400.0
2010-01-04 09:30:00,5.35,5.43,5.32,5.38,126000.0,5.35,5.43,5.32,5.38,126000.0
2010-01-04 10:00:00,5.38,5.4,5.35,5.39,55600.0,5.38,5.4,5.35,5.39,55600.0
2010-01-04 10:30:00,5.39,5.44,5.39,5.42,48800.0,5.39,5.44,5.39,5.42,48800.0
2010-01-04 11:00:00,5.42,5.43,5.4,5.42,40000.0,5.42,5.43,5.4,5.42,40000.0
2010-01-04 11:30:00,5.42,5.43,5.4,5.41,96800.0,5.42,5.43,5.4,5.41,96800.0
2010-01-04 12:00:00,5.41,5.42,5.4,5.4,91600.0,5.41,5.42,5.4,5.4,91600.0
2010-01-04 12:30:00,5.4,5.42,5.4,5.41,260800.0,5.4,5.42,5.4,5.41,260800.0
2010-01-04 13:00:00,5.41,5.43,5.4,5.43,157600.0,5.41,5.43,5.4,5.43,157600.0
2010-01-04 13:30:00,5.43,5.43,5.41,5.41,21200.0,5.43,5.43,5.41,5.41,21200.0
2010-01-04 14:00:00,5.41,5.41,5.39,5.41,34400.0,5.41,5.41,5.39,5.41,34400.0
2010-01-04 14:30:00,5.41,5.43,5.39,5.4,42000.0,5.41,5.43,5.39,5.4,42000.0
2010-01-04 15:00:00,5.4,5.42,5.4,5.41,66400.0,5.4,5.42,5.4,5.41,66400.0
2010-01-04 15:30:00,5.41,5.43,5.41,5.42,188400.0,5.41,5.43,5.41,5.42,188400.0
2010-01-05 09:30:00,5.43,5.45,5.31,5.37,167600.0,5.43,5.45,5.31,5.37,167600.0
2010-01-05 10:00:00,5.36,5.39,5.35,5.38,25600.0,5.36,5.39,5.35,5.38,25600.0
2010-01-05 10:30:00,5.38,5.39,5.35,5.36,33600.0,5.38,5.39,5.35,5.36,33600.0
2010-01-05 11:00:00,5.36,5.36,5.34,5.34,42800.0,5.36,5.36,5.34,5.34,42800.0
2010-01-05 11:30:00,5.34,5.36,5.34,5.34,44800.0,5.34,5.36,5.34,5.34,44800.0
2010-01-05 12:00:00,5.34,5.34,5.33,5.33,112000.0,5.34,5.34,5.33,5.33,112000.0
2010-01-05 12:30:00,5.33,5.34,5.3,5.31,56800.0,5.33,5.34,5.3,5.31,56800.0
2010-01-05 13:00:00,5.31,5.31,5.26,5.26,60000.0,5.31,5.31,5.26,5.26,60000.0
2010-01-05 13:30:00,5.27,5.27,5.25,5.25,63200.0,5.27,5.27,5.25,5.25,63200.0
2010-01-05 14:00:00,5.25,5.26,5.25,5.26,343600.0,5.25,5.26,5.25,5.26,343600.0
2010-01-05 14:30:00,5.26,5.28,5.26,5.27,42400.0,5.26,5.28,5.26,5.27,42400.0
2010-01-05 15:00:00,5.26,5.28,5.26,5.27,187200.0,5.26,5.28,5.26,5.27,187200.0
2010-01-05 15:30:00,5.27,5.29,5.25,5.25,431600.0,5.27,5.29,5.25,5.25,431600.0
2010-01-06 09:30:00,5.24,5.29,5.23,5.26,66000.0,5.24,5.29,5.23,5.26,66000.0
2010-01-06 10:00:00,5.26,5.27,5.25,5.26,36800.0,5.26,5.27,5.25,5.26,36800.0
2010-01-06 10:30:00,5.26,5.27,5.25,5.26,27600.0,5.26,5.27,5.25,5.26,27600.0
2010-01-06 11:00:00,5.25,5.27,5.25,5.26,16000.0,5.25,5.27,5.25,5.26,16000.0
2010-01-06 11:30:00,5.26,5.29,5.25,5.25,26400.0,5.26,5.29,5.25,5.25,26400.0
2010-01-06 12:00:00,5.25,5.27,5.25,5.25,158800.0,5.25,5.27,5.25,5.25,158800.0
2010-01-06 12:30:00,5.25,5.28,5.25,5.27,40800.0,5.25,5.28,5.25,5.27,40800.0
2010-01-06 13:00:00,5.27,5.28,5.26,5.27,71200.0,5.27,5.28,5.26,5.27,71200.0
2010-01-06 13:30:00,5.27,5.27,5.24,5.25,68400.0,5.27,5.27,5.24,5.25,68400.0
2010-01-06 14:00:00,5.26,5.29,5.25,5.28,69600.0,5.26,5.29,5.25,5.28,69600.0
2010-01-06 14:30:00,5.27,5.28,5.25,5.25,25600.0,5.27,5.28,5.25,5.25,25600.0
2010-01-06 15:00:00,5.25,5.27,5.23,5.27,106400.0,5.25,5.27,5.23,5.27,106400.0
2010-01-06 15:30:00,5.27,5.32,5.26,5.31,241200.0,5.27,5.32,5.26,5.31,241200.0
2010-01-07 09:30:00,5.32,5.32,5.29,5.32,206000.0,5.32,5.32,5.29,5.32,206000.0
2010-01-07 10:00:00,5.31,5.34,5.31,5.34,346800.0,5.31,5.34,5.31,5.34,346800.0
2010-01-07 10:30:00,5.33,5.35,5.33,5.34,104400.0,5.33,5.35,5.33,5.34,104400.0
2010-01-07 11:00:00,5.34,5.35,5.33,5.35,152800.0,5.34,5.35,5.33,5.35,152800.0
2010-01-07 11:30:00,5.34,5.37,5.34,5.34,110000.0,5.34,5.37,5.34,5.34,110000.0
2010-01-07 12:00:00,5.34,5.36,5.34,5.36,50800.0,5.34,5.36,5.34,5.36,50800.0
2010-01-07 12:30:00,5.36,5.38,5.36,5.37,51200.0,5.36,5.38,5.36,5.37,51200.0
2010-01-07 13:00:00,5.37,5.41,5.37,5.39,61600.0,5.37,5.41,5.37,5.39,61600.0
2010-01-07 13:30:00,5.39,5.42,5.37,5.42,78800.0,5.39,5.42,5.37,5.42,78800.0
2010-01-07 14:00:00,5.42,5.42,5.41,5.41,30000.0,5.42,5.42,5.41,5.41,30000.0
2010-01-07 14:30:00,5.41,5.44,5.41,5.43,60800.0,5.41,5.44,5.41,5.43,60800.0
2010-01-07 15:00:00,5.43,5.46,5.41,5.45,77600.0,5.43,5.46,5.41,5.45,77600.0
2010-01-07 15:30:00,5.45,5.45,5.43,5.45,132000.0,5.45,5.45,5.43,5.45,132000.0
2010-01-08 09:30:00,5.41,5.41,5.32,5.39,120000.0,5.41,5.41,5.32,5.39,120000.0
2010-01-08 10:00:00,5.39,5.4,5.34,5.36,64400.0,5.39,5.4,5.34,5.36,64400.0
2010-01-08 10:30:00,5.36,5.39,5.35,5.39,62400.0,5.36,5.39,5.35,5.39,62400.0
2010-01-08 11:00:00,5.39,5.39,5.36,5.39,50000.0,5.39,5.39,5.36,5.39,50000.0
2010-01-08 11:30:00,5.39,5.4,5.38,5.4,43200.0,5.39,5.4,5.38,5.4,43200.0
2010-01-08 12:00:00,5.4,5.4,5.36,5.37,95200.0,5.4,5.4,5.36,5.37,95200.0
2010-01-08 12:30:00,5.37,5.37,5.36,5.36,29200.0,5.37,5.37,5.36,5.36,29200.0
2010-01-08 13:00:00,5.37,5.37,5.35,5.35,148800.0,5.37,5.37,5.35,5.35,148800.0
2010-01-08 13:30:00,5.35,5.36,5.35,5.35,85200.0,5.35,5.36,5.35,5.35,85200.0
2010-01-08 14:00:00,5.35,5.37,5.35,5.37,83600.0,5.35,5.37,5.35,5.37,83600.0
2010-01-08 14:30:00,5.37,5.37,5.36,5.37,55600.0,5.37,5.37,5.36,5.37,55600.0
2010-01-08 15:00:00,5.37,5.38,5.36,5.37,81200.0,5.37,5.38,5.36,5.37,81200.0
2010-01-08 15:30:00,5.38,5.4,5.37,5.39,172800.0,5.38,5.4,5.37,5.39,172800.0
2010-01-11 09:30:00,5.4,5.41,5.37,5.38,33200.0,5.4,5.41,5.37,5.38,33200.0
2010-01-11 10:00:00,5.38,5.39,5.36,5.39,108000.0,5.38,5.39,5.36,5.39,108000.0
2010-01-11 10:30:00,5.39,5.4,5.37,5.38,41600.0,5.39,5.4,5.37,5.38,41600.0
2010-01-11 11:00:00,5.39,5.39,5.36,5.37,51600.0,5.39,5.39,5.36,5.37,51600.0
2010-01-11 11:30:00,5.37,5.39,5.37,5.37,64800.0,5.37,5.39,5.37,5.37,64800.0
2010-01-11 12:00:00,5.37,5.38,5.36,5.37,48400.0,5.37,5.38,5.36,5.37,48400.0
2010-01-11 12:30:00,5.36,5.38,5.36,5.37,32400.0,5.36,5.38,5.36,5.37,32400.0
2010-01-11 13:00:00,5.37,5.37,5.36,5.37,28400.0,5.37,5.37,5.36,5.37,28400.0
2010-01-11 13:30:00,5.37,5.37,5.36,5.37,53600.0,5.37,5.37,5.36,5.37,53600.0
2010-01-11 14:00:00,5.36,5.37,5.32,5.33,62000.0,5.36,5.37,5.32,5.33,62000.0
2010-01-11 14:30:00,5.33,5.34,5.33,5.34,79600.0,5.33,5.34,5.33,5.34,79600.0
2010-01-11 15:00:00,5.34,5.36,5.33,5.36,92400.0,5.34,5.36,5.33,5.36,92400.0
2010-01-11 15:30:00,5.36,5.37,5.33,5.35,131600.0,5.36,5.37,5.33,5.35,131600.0
2010-01-12 09:30:00,5.31,5.32,5.27,5.3,113200.0,5.31,5.32,5.27,5.3,113200.0
2010-01-12 10:00:00,5.31,5.33,5.3,5.32,72800.0,5.31,5.33,5.3,5.32,72800.0
2010-01-12 10:30:00,5.3,5.32,5.29,5.3,38000.0,5.3,5.32,5.29,5.3,38000.0
2010-01-12 11:00:00,5.3,5.33,5.3,5.33,21200.0,5.3,5.33,5.3,5.33,21200.0
2010-01-12 11:30:00,5.33,5.33,5.32,5.33,20800.0,5.33,5.33,5.32,5.33,20800.0
2010-01-12 12:00:00,5.33,5.34,5.28,5.3,76800.0,5.33,5.34,5.28,5.3,76800.0
2010-01-12 12:30:00,5.29,5.32,5.29,5.31,48000.0,5.29,5.32,5.29,5.31,48000.0
2010-01-12 13:00:00,5.32,5.33,5.31,5.33,28800.0,5.32,5.33,5.31,5.33,28800.0
2010-01-12 13:30:00,5.34,5.34,5.31,5.31,109200.0,5.34,5.34,5.31,5.31,109200.0
2010-01-12 14:00:00,5.31,5.34,5.31,5.33,48400.0,5.31,5.34,5.31,5.33,48400.0
2010-01-12 14:30:00,5.33,5.33,5.3,5.31,52800.0,5.33,5.33,5.3,5.31,52800.0
2010-01-12 15:00:00,5.31,5.32,5.29,5.31,69200.0,5.31,5.32,5.29,5.31,69200.0
2010-01-12 15:30:00,5.31,5.34,5.31,5.33,152000.0,5.31,5.34,5.31,5.33,152000.0
2010-01-13 09:30:00,5.35,5.52,5.34,5.49,2358800.0,5.35,5.52,5.34,5.49,2358800.0
2010-01-13 10:00:00,5.49,5.5,5.37,5.39,143200.0,5.49,5.5,5.37,5.39,143200.0
2010-01-13 10:30:00,5.39,5.4,5.37,5.37,95200.0,5.39,5.4,5.37,5.37,95200.0
2010-01-13 11:00:00,5.37,5.39,5.37,5.38,70400.0,5.37,5.39,5.37,5.38,70400.0
2010-01-13 11:30:00,5.38,5.43,5.37,5.38,166400.0,5.38,5.43,5.37,5.38,166400.0
2010-01-13 12:00:00,5.38,5.45,5.38,5.41,94400.0,5.38,5.45,5.38,5.41,94400.0
2010-01-13 12:30:00,5.41,5.43,5.37,5.38,424800.0,5.41,5.43,5.37,5.38,424800.0
2010-01-13 13:00:00,5.38,5.44,5.38,5.4,446000.0,5.38,5.44,5.38,5.4,446000.0
2010-01-13 13:30:00,5.4,5.41,5.4,5.4,272000.0,5.4,5.41,5.4,5.4,272000.0
2010-01-13 14:00:00,5.4,5.42,5.4,5.4,382400.0,5.4,5.42,5.4,5.4,382400.0
2010-01-13 14:30:00,5.4,5.45,5.38,5.42,754400.0,5.4,5.45,5.38,5.42,754400.0
2010-01-13 15:00:00,5.42,5.43,5.41,5.43,430000.0,5.42,5.43,5.41,5.43,430000.0
2010-01-13 15:30:00,5.43,5.46,5.4,5.43,974800.0,5.43,5.46,5.4,5.43,974800.0
2010-01-14 09:30:00,5.45,5.49,5.41,5.44,108000.0,5.45,5.49,5.41,5.44,108000.0
2010-01-14 10:00:00,5.45,5.53,5.45,5.52,40000.0,5.45,5.53,5.45,5.52,40000.0
2010-01-14 10:30:00,5.52,5.52,5.49,5.5,107200.0,5.52,5.52,5.49,5.5,107200.0
2010-01-14 11:00:00,5.5,5.52,5.5,5.51,23600.0,5.5,5.52,5.5,5.51,23600.0
2010-01-14 11:30:00,5.52,5.54,5.51,5.53,46400.0,5.52,5.54,5.51,5.53,46400.0
2010-01-14 12:00:00,5.53,5.53,5.5,5.52,43600.0,5.53,5.53,5.5,5.52,43600.0
2010-01-14 12:30:00,5.52,5.53,5.52,5.53,44400.0,5.52,5.53,5.52,5.53,44400.0
2010-01-14 13:00:00,5.53,5.53,5.5,5.52,34400.0,5.53,5.53,5.5,5.52,34400.0
2010-01-14 13:30:00,5.53,5.53,5.51,5.52,35600.0,5.53,5.53,5.51,5.52,35600.0
2010-01-14 14:00:00,5.52,5.53,5.51,5.52,61600.0,5.52,5.53,5.51,5.52,61600.0
2010-01-14 14:30:00,5.52,5.52,5.5,5.52,66400.0,5.52,5.52,5.5,5.52,66400.0
2010-01-14 15:00:00,5.52,5.54,5.5,5.5,98000.0,5.52,5.54,5.5,5.5,98000.0
2010-01-14 15:30:00,5.51,5.51,5.5,5.5,172400.0,5.51,5.51,5.5,5.5,172400.0
2010-01-15 09:30:00,5.52,5.56,5.5,5.51,297600.0,5.52,5.56,5.5,5.51,297600.0
2010-01-15 10:00:00,5.51,5.51,5.46,5.5,149600.0,5.51,5.51,5.46,5.5,149600.0
2010-01-15 10:30:00,5.5,5.51,5.49,5.5,105200.0,5.5,5.51,5.49,5.5,105200.0
2010-01-15 11:00:00,5.51,5.52,5.5,5.5,31200.0,5.51,5.52,5.5,5.5,31200.0
2010-01-15 11:30:00,5.5,5.51,5.5,5.5,33200.0,5.5,5.51,5.5,5.5,33200.0
2010-01-15 12:00:00,5.5,5.51,5.5,5.5,42000.0,5.5,5.51,5.5,5.5,42000.0
2010-01-15 12:30:00,5.5,5.51,5.5,5.5,97600.0,5.5,5.51,5.5,5.5,97600.0
2010-01-15 13:00:00,5.5,5.5,5.49,5.5,188000.0,5.5,5.5,5.49,5.5,188000.0
2010-01-15 13:30:00,5.5,5.5,5.49,5.5,82400.0,5.5,5.5,5.49,5.5,82400.0
2010-01-15 14:00:00,5.5,5.5,5.49,5.5,64800.0,5.5,5.5,5.49,5.5,64800.0
2010-01-15 14:30:00,5.49,5.5,5.47,5.48,90000.0,5.49,5.5,5.47,5.48,90000.0
2010-01-15 15:00:00,5.48,5.5,5.48,5.5,86800.0,5.48,5.5,5.48,5.5,86800.0
2010-01-15 15:30:00,5.5,5.51,5.5,5.51,163200.0,5.5,5.51,5.5,5.51,163200.0
2010-01-19 09:30:00,5.38,5.38,5.22,5.23,887600.0,5.38,5.38,5.22,5.23,887600.0
2010-01-19 10:00:00,5.22,5.31,5.22,5.31,532800.0,5.22,5.31,5.22,5.31,532800.0
2010-01-19 10:30:00,5.3,5.4,5.3,5.39,167200.0,5.3,5.4,5.3,5.39,167200.0
2010-01-19 11:00:00,5.39,5.39,5.36,5.36,62400.0,5.39,5.39,5.36,5.36,62400.0
2010-01-19 11:30:00,5.36,5.38,5.36,5.36,101600.0,5.36,5.38,5.36,5.36,101600.0
2010-01-19 12:00:00,5.36,5.38,5.36,5.37,48400.0,5.36,5.38,5.36,5.37,48400.0
2010-01-19 12:30:00,5.38,5.38,5.37,5.37,64400.0,5.38,5.38,5.37,5.37,64400.0
2010-01-19 13:00:00,5.37,5.37,5.36,5.36,108400.0,5.37,5.37,5.36,5.36,108400.0
2010-01-19 13:30:00,5.36,5.36,5.29,5.3,144800.0,5.36,5.36,5.29,5.3,144800.0
2010-01-19 14:00:00,5.3,5.3,5.28,5.29,182000.0,5.3,5.3,5.28,5.29,182000.0
2010-01-19 14:30:00,5.29,5.29,5.2,5.2,226000.0,5.29,5.29,5.2,5.2,226000.0
2010-01-19 15:00:00,5.2,5.24,5.19,5.24,223200.0,5.2,5.24,5.19,5.24,223200.0
2010-01-19 15:30:00,5.24,5.25,5.23,5.25,330800.0,5.24,5.25,5.23,5.25,330800.0
2010-01-20 09:30:00,5.23,5.25,5.06,5.07,1063200.0,5.23,5.25,5.06,5.07,1063200.0
2010-01-20 10:00:00,5.06,5.07,4.92,4.95,840000.0,5.06,5.07,4.92,4.95,840000.0
2010-01-20 10:30:00,4.95,4.96,4.9,4.93,351200.0,4.95,4.96,4.9,4.93,351200.0
2010-01-20 11:00:00,4.93,4.96,4.9,4.93,712400.0,4.93,4.96,4.9,4.93,712400.0
2010-01-20 11:30:00,4.93,4.95,4.91,4.92,368400.0,4.93,4.95,4.91,4.92,368400.0
2010-01-20 12:00:00,4.92,4.95,4.91,4.92,465600.0,4.92,4.95,4.91,4.92,465600.0
2010-01-20 12:30:00,4.91,4.92,4.87,4.88,119200.0,4.91,4.92,4.87,4.88,119200.0
2010-01-20 13:00:00,4.88,4.89,4.86,4.86,140000.0,4.88,4.89,4.86,4.86,140000.0
2010-01-20 13:30:00,4.86,4.9,4.86,4.89,359200.0,4.86,4.9,4.86,4.89,359200.0
2010-01-20 14:00:00,4.89,4.9,4.88,4.88,92400.0,4.89,4.9,4.88,4.88,92400.0
2010-01-20 14:30:00,4.88,4.92,4.88,4.89,141200.0,4.88,4.92,4.88,4.89,141200.0
2010-01-20 15:00:00,4.89,4.9,4.87,4.88,204000.0,4.89,4.9,4.87,4.88,204000.0
2010-01-20 15:30:00,4.88,4.9,4.88,4.89,595600.0,4.88,4.9,4.88,4.89,595600.0
2010-01-21 09:30:00,4.87,5.0,4.78,5.0,600800.0,4.87,5.0,4.78,5.0,600800.0
2010-01-21 10:00:00,4.99,5.02,4.85,4.85,239600.0,4.99,5.02,4.85,4.85,239600.0
2010-01-21 10:30:00,4.85,4.89,4.82,4.88,74400.0,4.85,4.89,4.82,4.88,74400.0
2010-01-21 11:00:00,4.89,4.9,4.84,4.85,157200.0,4.89,4.9,4.84,4.85,157200.0
2010-01-21 11:30:00,4.85,4.87,4.84,4.84,209200.0,4.85,4.87,4.84,4.84,209200.0
2010-01-21 12:00:00,4.86,4.88,4.84,4.84,190400.0,4.86,4.88,4.84,4.84,190400.0
2010-01-21 12:30:00,4.84,4.87,4.82,4.86,114400.0,4.84,4.87,4.82,4.86,114400.0
2010-01-21 13:00:00,4.86,4.87,4.84,4.85,65600.0,4.86,4.87,4.84,4.85,65600.0
2010-01-21 13:30:00,4.86,4.87,4.84,4.84,73200.0,4.86,4.87,4.84,4.84,73200.0
2010-01-21 14:00:00,4.85,4.89,4.83,4.88,533200.0,4.85,4.89,4.83,4.88,533200.0
2010-01-21 14:30:00,4.88,4.91,4.87,4.88,309600.0,4.88,4.91,4.87,4.88,309600.0
2010-01-21 15:00:00,4.87,4.87,4.84,4.85,223600.0,4.87,4.87,4.84,4.85,223600.0
2010-01-21 15:30:00,4.85,4.88,4.85,4.85,579200.0,4.85,4.88,4.85,4.85,579200.0
2010-01-22 09:30:00,4.89,4.94,4.84,4.9,6230000.0,4.89,4.94,4.84,4.9,6230000.0
2010-01-22 10:00:00,4.9,4.93,4.89,4.89,2256000.0,4.9,4.93,4.89,4.89,2256000.0
2010-01-22 10:30:00,4.89,4.95,4.89,4.94,985600.0,4.89,4.95,4.89,4.94,985600.0
2010-01-22 11:00:00,4.94,4.95,4.92,4.95,1029600.0,4.94,4.95,4.92,4.95,1029600.0
2010-01-22 11:30:00,4.95,4.99,4.95,4.96,748000.0,4.95,4.99,4.95,4.96,748000.0
2010-01-22 12:00:00,4.96,4.99,4.96,4.98,464400.0,4.96,4.99,4.96,4.98,464400.0
2010-01-22 12:30:00,4.98,4.99,4.96,4.98,440400.0,4.98,4.99,4.96,4.98,440400.0
2010-01-22 13:00:00,4.98,5.03,4.98,5.03,433600.0,4.98,5.03,4.98,5.03,433600.0
2010-01-22 13:30:00,5.03,5.06,4.99,5.0,774000.0,5.03,5.06,4.99,5.0,774000.0
2010-01-22 14:00:00,5.0,5.01,4.96,5.0,427200.0,5.0,5.01,4.96,5.0,427200.0
2010-01-22 14:30:00,5.0,5.03,4.97,5.0,659200.0,5.0,5.03,4.97,5.0,659200.0
2010-01-22 15:00:00,4.99,5.01,4.95,4.99,598400.0,4.99,5.01,4.95,4.99,598400.0
2010-01-22 15:30:00,4.99,4.99,4.92,4.99,1509600.0,4.99,4.99,4.92,4.99,1509600.0
2010-01-25 09:30:00,4.97,5.03,4.97,4.98,441200.0,4.97,5.03,4.97,4.98,441200.0
2010-01-25 10:00:00,4.98,5.01,4.94,4.95,300000.0,4.98,5.01,4.94,4.95,300000.0
2010-01-25 10:30:00,4.95,4.95,4.93,4.94,242800.0,4.95,4.95,4.93,4.94,242800.0
2010-01-25 11:00:00,4.93,4.93,4.88,4.93,236400.0,4.93,4.93,4.88,4.93,236400.0
2010-01-25 11:30:00,4.93,4.95,4.93,4.95,164000.0,4.93,4.95,4.93,4.95,164000.0
2010-01-25 12:00:00,4.95,4.95,4.94,4.95,185600.0,4.95,4.95,4.94,4.95,185600.0
2010-01-25 12:30:00,4.95,4.95,4.95,4.95,192800.0,4.95,4.95,4.95,4.95,192800.0
2010-01-25 13:00:00,4.95,4.96,4.95,4.96,218000.0,4.95,4.96,4.95,4.96,218000.0
2010-01-25 13:30:00,4.96,4.98,4.96,4.97,103600.0,4.96,4.98,4.96,4.97,103600.0
2010-01-25 14:00:00,4.97,4.98,4.96,4.96,76800.0,4.97,4.98,4.96,4.96,76800.0
2010-01-25 14:30:00,4.96,4.96,4.94,4.95,118800.0,4.96,4.96,4.94,4.95,118800.0
2010-01-25 15:00:00,4.95,4.95,4.93,4.93,139200.0,4.95,4.95,4.93,4.93,139200.0
2010-01-25 15:30:00,4.93,4.95,4.93,4.94,430800.0,4.93,4.95,4.93,4.94,430800.0
2010-01-26 09:30:00,4.92,4.95,4.88,4.9,290800.0,4.92,4.95,4.88,4.9,290800.0
2010-01-26 10:00:00,4.9,4.91,4.86,4.87,418400.0,4.9,4.91,4.86,4.87,418400.0
2010-01-26 10:30:00,4.87,4.9,4.86,4.88,255200.0,4.87,4.9,4.86,4.88,255200.0
2010-01-26 11:00:00,4.88,4.89,4.86,4.87,176000.0,4.88,4.89,4.86,4.87,176000.0
2010-01-26 11:30:00,4.87,4.89,4.85,4.87,196800.0,4.87,4.89,4.85,4.87,196800.0
2010-01-26 12:00:00,4.87,4.87,4.84,4.86,166800.0,4.87,4.87,4.84,4.86,166800.0
2010-01-26 12:30:00,4.86,4.89,4.85,4.87,222000.0,4.86,4.89,4.85,4.87,222000.0
2010-01-26 13:00:00,4.87,4.88,4.86,4.88,80000.0,4.87,4.88,4.86,4.88,80000.0
2010-01-26 13:30:00,4.88,4.88,4.87,4.87,120800.0,4.88,4.88,4.87,4.87,120800.0
2010-01-26 14:00:00,4.87,4.88,4.86,4.86,854000.0,4.87,4.88,4.86,4.86,854000.0
2010-01-26 14:30:00,4.86,4.88,4.86,4.86,110000.0,4.86,4.88,4.86,4.86,110000.0
2010-01-26 15:00:00,4.86,4.88,4.86,4.87,158000.0,4.86,4.88,4.86,4.87,158000.0
2010-01-26 15:30:00,4.87,4.87,4.85,4.85,313600.0,4.87,4.87,4.85,4.85,313600.0
2010-01-27 09:30:00,4.87,4.99,4.84,4.99,346000.0,4.87,4.99,4.84,4.99,346000.0
2010-01-27 10:00:00,4.99,4.99,4.93,4.93,164000.0,4.99,4.99,4.93,4.93,164000.0
2010-01-27 10:30:00,4.93,4.95,4.93,4.93,220800.0,4.93,4.95,4.93,4.93,220800.0
2010-01-27 11:00:00,4.93,4.94,4.93,4.93,252400.0,4.93,4.94,4.93,4.93,252400.0
2010-01-27 11:30:00,4.93,4.93,4.9,4.92,113200.0,4.93,4.93,4.9,4.92,113200.0
2010-01-27 12:00:00,4.92,4.93,4.92,4.92,75600.0,4.92,4.93,4.92,4.92,75600.0
2010-01-27 12:30:00,4.92,4.93,4.92,4.93,78400.0,4.92,4.93,4.92,4.93,78400.0
2010-01-27 13:00:00,4.93,4.93,4.91,4.91,70400.0,4.93,4.93,4.91,4.91,70400.0
2010-01-27 13:30:00,4.92,4.92,4.91,4.92,77600.0,4.92,4.92,4.91,4.92,77600.0
2010-01-27 14:00:00,4.92,4.93,4.89,4.91,130000.0,4.92,4.93,4.89,4.91,130000.0
2010-01-27 14:30:00,4.91,4.93,4.89,4.91,182000.0,4.91,4.93,4.89,4.91,182000.0
2010-01-27 15:00:00,4.91,4.93,4.88,4.92,126000.0,4.91,4.93,4.88,4.92,126000.0
2010-01-27 15:30:00,4.93,4.95,4.92,4.93,198400.0,4.93,4.95,4.92,4.93,198400.0
2010-01-28 09:30:00,4.94,4.98,4.94,4.98,174800.0,4.94,4.98,4.94,4.98,174800.0
2010-01-28 10:00:00,4.98,4.99,4.96,4.97,158400.0,4.98,4.99,4.96,4.97,158400.0
2010-01-28 10:30:00,4.97,4.98,4.91,4.92,106400.0,4.97,4.98,4.91,4.92,106400.0
2010-01-28 11:00:00,4.92,4.93,4.89,4.9,121600.0,4.92,4.93,4.89,4.9,121600.0
2010-01-28 11:30:00,4.89,4.89,4.84,4.86,244400.0,4.89,4.89,4.84,4.86,244400.0
2010-01-28 12:00:00,4.86,4.88,4.84,4.84,173200.0,4.86,4.88,4.84,4.84,173200.0
2010-01-28 12:30:00,4.85,4.89,4.85,4.89,84000.0,4.85,4.89,4.85,4.89,84000.0
2010-01-28 13:00:00,4.9,4.91,4.89,4.89,90800.0,4.9,4.91,4.89,4.89,90800.0
2010-01-28 13:30:00,4.89,4.93,4.89,4.91,65600.0,4.89,4.93,4.89,4.91,65600.0
2010-01-28 14:00:00,4.9,4.9,4.88,4.9,78400.0,4.9,4.9,4.88,4.9,78400.0
2010-01-28 14:30:00,4.9,4.92,4.88,4.91,180800.0,4.9,4.92,4.88,4.91,180800.0
2010-01-28 15:00:00,4.91,4.92,4.89,4.89,128800.0,4.91,4.92,4.89,4.89,128800.0
2010-01-28 15:30:00,4.9,4.91,4.87,4.89,269600.0,4.9,4.91,4.87,4.89,269600.0
2010-01-29 09:30:00,4.88,4.92,4.83,4.9,103600.0,4.88,4.92,4.83,4.9,103600.0
2010-01-29 10:00:00,4.9,4.92,4.87,4.92,122000.0,4.9,4.92,4.87,4.92,122000.0
2010-01-29 10:30:00,4.92,4.92,4.86,4.87,155600.0,4.92,4.92,4.86,4.87,155600.0
2010-01-29 11:00:00,4.87,4.88,4.85,4.86,102400.0,4.87,4.88,4.85,4.86,102400.0
2010-01-29 11:30:00,4.86,4.88,4.85,4.86,145600.0,4.86,4.88,4.85,4.86,145600.0
2010-01-29 12:00:00,4.86,4.89,4.85,4.89,110800.0,4.86,4.89,4.85,4.89,110800.0
2010-01-29 12:30:00,4.89,4.89,4.86,4.87,63200.0,4.89,4.89,4.86,4.87,63200.0
2010-01-29 13:00:00,4.88,4.9,4.87,4.89,103200.0,4.88,4.9,4.87,4.89,103200.0
2010-01-29 13:30:00,4.88,4.89,4.83,4.85,193200.0,4.88,4.89,4.83,4.85,193200.0
2010-01-29 14:00:00,4.85,4.86,4.83,4.83,133200.0,4.85,4.86,4.83,4.83,133200.0
2010-01-29 14:30:00,4.83,4.86,4.83,4.85,175200.0,4.83,4.86,4.83,4.85,175200.0
2010-01-29 15:00:00,4.85,4.85,4.83,4.85,170800.0,4.85,4.85,4.83,4.85,170800.0
2010-01-29 15:30:00,4.85,4.85,4.81,4.82,695200.0,4.85,4.85,4.81,4.82,695200.0
2010-02-01 09:30:00,4.84,4.87,4.81,4.82,419200.0,4.84,4.87,4.81,4.82,419200.0
2010-02-01 10:00:00,4.83,4.86,4.82,4.84,248800.0,4.83,4.86,4.82,4.84,248800.0
2010-02-01 10:30:00,4.84,4.86,4.83,4.83,200000.0,4.84,4.86,4.83,4.83,200000.0
2010-02-01 11:00:00,4.83,4.83,4.82,4.82,144400.0,4.83,4.83,4.82,4.82,144400.0
2010-02-01 11:30:00,4.82,4.82,4.82,4.82,134400.0,4.82,4.82,4.82,4.82,134400.0
2010-02-01 12:00:00,4.82,4.82,4.82,4.82,52000.0,4.82,4.82,4.82,4.82,52000.0
2010-02-01 12:30:00,4.82,4.84,4.82,4.84,146800.0,4.82,4.84,4.82,4.84,146800.0
2010-02-01 13:00:00,4.84,4.85,4.83,4.85,156800.0,4.84,4.85,4.83,4.85,156800.0
2010-02-01 13:30:00,4.85,4.85,4.83,4.85,85200.0,4.85,4.85,4.83,4.85,85200.0
2010-02-01 14:00:00,4.85,4.86,4.84,4.85,94000.0,4.85,4.86,4.84,4.85,94000.0
2010-02-01 14:30:00,4.85,4.86,4.82,4.82,164800.0,4.85,4.86,4.82,4.82,164800.0
2010-02-01 15:00:00,4.82,4.82,4.82,4.82,260400.0,4.82,4.82,4.82,4.82,260400.0
2010-02-01 15:30:00,4.82,4.82,4.81,4.82,426000.0,4.82,4.82,4.81,4.82,426000.0
2010-02-02 09:30:00,4.81,4.82,4.73,4.76,246400.0,4.81,4.82,4.73,4.76,246400.0
2010-02-02 10:00:00,4.75,4.81,4.75,4.81,289600.0,4.75,4.81,4.75,4.81,289600.0
2010-02-02 10:30:00,4.81,4.81,4.77,4.79,100400.0,4.81,4.81,4.77,4.79,100400.0
2010-02-02 11:00:00,4.79,4.81,4.78,4.81,83600.0,4.79,4.81,4.78,4.81,83600.0
2010-02-02 11:30:00,4.81,4.81,4.79,4.8,57600.0,4.81,4.81,4.79,4.8,57600.0
2010-02-02 12:00:00,4.8,4.81,4.79,4.81,188800.0,4.8,4.81,4.79,4.81,188800.0
2010-02-02 12:30:00,4.81,4.81,4.79,4.81,76400.0,4.81,4.81,4.79,4.81,76400.0
2010-02-02 13:00:00,4.81,4.81,4.79,4.81,90000.0,4.81,4.81,4.79,4.81,90000.0
2010-02-02 13:30:00,4.81,4.84,4.81,4.83,214000.0,4.81,4.84,4.81,4.83,214000.0
2010-02-02 14:00:00,4.83,4.83,4.79,4.8,285600.0,4.83,4.83,4.79,4.8,285600.0
2010-02-02 14:30:00,4.8,4.82,4.8,4.8,135600.0,4.8,4.82,4.8,4.8,135600.0
2010-02-02 15:00:00,4.8,4.82,4.8,4.81,178000.0,4.8,4.82,4.8,4.81,178000.0
2010-02-02 15:30:00,4.81,4.82,4.81,4.81,304800.0,4.81,4.82,4.81,4.81,304800.0
2010-02-03 09:30:00,4.81,4.83,4.8,4.8,56800.0,4.81,4.83,4.8,4.8,56800.0
2010-02-03 10:00:00,4.8,4.8,4.77,4.77,88000.0,4.8,4.8,4.77,4.77,88000.0
2010-02-03 10:30:00,4.77,4.78,4.76,4.78,171200.0,4.77,4.78,4.76,4.78,171200.0
2010-02-03 11:00:00,4.78,4.8,4.77,4.79,62000.0,4.78,4.8,4.77,4.79,62000.0
2010-02-03 11:30:00,4.78,4.79,4.76,4.77,102800.0,4.78,4.79,4.76,4.77,102800.0
2010-02-03 12:00:00,4.77,4.79,4.76,4.78,57200.0,4.77,4.79,4.76,4.78,57200.0
2010-02-03 12:30:00,4.78,4.79,4.78,4.78,50000.0,4.78,4.79,4.78,4.78,50000.0
2010-02-03 13:00:00,4.78,4.79,4.78,4.78,65200.0,4.78,4.79,4.78,4.78,65200.0
2010-02-03 13:30:00,4.78,4.78,4.77,4.78,103200.0,4.78,4.78,4.77,4.78,103200.0
2010-02-03 14:00:00,4.78,4.78,4.76,4.76,111600.0,4.78,4.78,4.76,4.76,111600.0
2010-02-03 14:30:00,4.76,4.77,4.76,4.76,57600.0,4.76,4.77,4.76,4.76,57600.0
2010-02-03 15:00:00,4.76,4.78,4.76,4.78,136000.0,4.76,4.78,4.76,4.78,136000.0
2010-02-03 15:30:00,4.78,4.79,4.77,4.79,172000.0,4.78,4.79,4.77,4.79,172000.0
2010-02-04 09:30:00,4.75,4.77,4.75,4.75,235200.0,4.75,4.77,4.75,4.75,235200.0
2010-02-04 10:00:00,4.75,4.78,4.75,4.77,142000.0,4.75,4.78,4.75,4.77,142000.0
2010-02-04 10:30:00,4.77,4.78,4.74,4.74,75600.0,4.77,4.78,4.74,4.74,75600.0
2010-02-04 11:00:00,4.74,4.75,4.73,4.75,113600.0,4.74,4.75,4.73,4.75,113600.0
2010-02-04 11:30:00,4.75,4.75,4.71,4.75,110800.0,4.75,4.75,4.71,4.75,110800.0
2010-02-04 12:00:00,4.75,4.76,4.71,4.72,85600.0,4.75,4.76,4.71,4.72,85600.0
2010-02-04 12:30:00,4.72,4.73,4.69,4.72,70800.0,4.72,4.73,4.69,4.72,70800.0
2010-02-04 13:00:00,4.72,4.72,4.69,4.71,42000.0,4.72,4.72,4.69,4.71,42000.0
2010-02-04 13:30:00,4.71,4.71,4.68,4.7,60400.0,4.71,4.71,4.68,4.7,60400.0
2010-02-04 14:00:00,4.68,4.7,4.68,4.69,54800.0,4.68,4.7,4.68,4.69,54800.0
2010-02-04 14:30:00,4.69,4.7,4.68,4.69,71200.0,4.69,4.7,4.68,4.69,71200.0
2010-02-04 15:00:00,4.69,4.69,4.66,4.66,117600.0,4.69,4.69,4.66,4.66,117600.0
2010-02-04 15:30:00,4.66,4.67,4.63,4.64,310400.0,4.66,4.67,4.63,4.64,310400.0
2010-02-05 09:30:00,4.64,4.66,4.59,4.6,77200.0,4.64,4.66,4.59,4.6,77200.0
2010-02-05 10:00:00,4.59,4.63,4.58,4.59,96400.0,4.59,4.63,4.58,4.59,96400.0
2010-02-05 10:30:00,4.59,4.61,4.58,4.6,89600.0,4.59,4.61,4.58,4.6,89600.0
2010-02-05 11:00:00,4.6,4.62,4.58,4.58,63600.0,4.6,4.62,4.58,4.58,63600.0
2010-02-05 11:30:00,4.58,4.58,4.54,4.58,75200.0,4.58,4.58,4.54,4.58,75200.0
2010-02-05 12:00:00,4.58,4.6,4.57,4.59,83200.0,4.58,4.6,4.57,4.59,83200.0
2010-02-05 12:30:00,4.59,4.59,4.55,4.56,114000.0,4.59,4.59,4.55,4.56,114000.0
2010-02-05 13:00:00,4.56,4.57,4.55,4.55,92000.0,4.56,4.57,4.55,4.55,92000.0
2010-02-05 13:30:00,4.55,4.55,4.48,4.5,160000.0,4.55,4.55,4.48,4.5,160000.0
2010-02-05 14:00:00,4.5,4.53,4.5,4.51,123200.0,4.5,4.53,4.5,4.51,123200.0
2010-02-05 14:30:00,4.51,4.54,4.5,4.53,160400.0,4.51,4.54,4.5,4.53,160400.0
2010-02-05 15:00:00,4.53,4.59,4.53,4.56,197200.0,4.53,4.59,4.53,4.56,197200.0
2010-02-05 15:30:00,4.57,4.6,4.57,4.6,269200.0,4.57,4.6,4.57,4.6,269200.0
2010-02-08 09:30:00,4.61,4.61,4.51,4.52,170000.0,4.61,4.61,4.51,4.52,170000.0
2010-02-08 10:00:00,4.52,4.55,4.47,4.5,176400.0,4.52,4.55,4.47,4.5,176400.0
2010-02-08 10:30:00,4.5,4.53,4.5,4.53,117600.0,4.5,4.53,4.5,4.53,117600.0
2010-02-08 11:00:00,4.53,4.59,4.53,4.59,75200.0,4.53,4.59,4.53,4.59,75200.0
2010-02-08 11:30:00,4.59,4.62,4.58,4.62,67200.0,4.59,4.62,4.58,4.62,67200.0
2010-02-08 12:00:00,4.62,4.63,4.6,4.62,56400.0,4.62,4.63,4.6,4.62,56400.0
2010-02-08 12:30:00,4.62,4.64,4.59,4.62,80800.0,4.62,4.64,4.59,4.62,80800.0
2010-02-08 13:00:00,4.62,4.62,4.58,4.6,32800.0,4.62,4.62,4.58,4.6,32800.0
2010-02-08 13:30:00,4.6,4.61,4.57,4.58,49600.0,4.6,4.61,4.57,4.58,49600.0
2010-02-08 14:00:00,4.58,4.6,4.57,4.58,62400.0,4.58,4.6,4.57,4.58,62400.0
2010-02-08 14:30:00,4.58,4.58,4.54,4.55,78000.0,4.58,4.58,4.54,4.55,78000.0
2010-02-08 15:00:00,4.55,4.55,4.54,4.54,131200.0,4.55,4.55,4.54,4.54,131200.0
2010-02-08 15:30:00,4.54,4.55,4.52,4.52,216800.0,4.54,4.55,4.52,4.52,216800.0
2010-02-09 09:30:00,4.55,4.62,4.4,4.45,462800.0,4.55,4.62,4.4,4.45,462800.0
2010-02-09 10:00:00,4.45,4.53,4.44,4.52,211200.0,4.45,4.53,4.44,4.52,211200.0
2010-02-09 10:30:00,4.52,4.54,4.49,4.49,131600.0,4.52,4.54,4.49,4.49,131600.0
2010-02-09 11:00:00,4.49,4.49,4.45,4.45,170000.0,4.49,4.49,4.45,4.45,170000.0
2010-02-09 11:30:00,4.45,4.5,4.45,4.46,439200.0,4.45,4.5,4.45,4.46,439200.0
2010-02-09 12:00:00,4.46,4.5,4.46,4.47,79600.0,4.46,4.5,4.46,4.47,79600.0
2010-02-09 12:30:00,4.46,4.52,4.46,4.51,132000.0,4.46,4.52,4.46,4.51,132000.0
2010-02-09 13:00:00,4.51,4.53,4.5,4.5,64400.0,4.51,4.53,4.5,4.5,64400.0
2010-02-09 13:30:00,4.5,4.55,4.5,4.53,140000.0,4.5,4.55,4.5,4.53,140000.0
2010-02-09 14:00:00,4.53,4.56,4.53,4.55,84000.0,4.53,4.56,4.53,4.55,84000.0
2010-02-09 14:30:00,4.55,4.56,4.52,4.55,200000.0,4.55,4.56,4.52,4.55,200000.0
2010-02-09 15:00:00,4.55,4.58,4.55,4.57,162000.0,4.55,4.58,4.55,4.57,162000.0
2010-02-09 15:30:00,4.57,4.58,4.55,4.58,410000.0,4.57,4.58,4.55,4.58,410000.0
2010-02-10 09:30:00,4.54,4.58,4.46,4.47,620800.0,4.54,4.58,4.46,4.47,620800.0
2010-02-10 10:00:00,4.47,4.48,4.44,4.47,496400.0,4.47,4.48,4.44,4.47,496400.0
2010-02-10 10:30:00,4.47,4.47,4.45,4.46,243200.0,4.47,4.47,4.45,4.46,243200.0
2010-02-10 11:00:00,4.46,4.48,4.45,4.47,177600.0,4.46,4.48,4.45,4.47,177600.0
2010-02-10 11:30:00,4.47,4.48,4.46,4.46,172400.0,4.47,4.48,4.46,4.46,172400.0
2010-02-10 12:00:00,4.47,4.49,4.46,4.47,81600.0,4.47,4.49,4.46,4.47,81600.0
2010-02-10 12:30:00,4.48,4.48,4.46,4.47,52400.0,4.48,4.48,4.46,4.47,52400.0
2010-02-10 13:00:00,4.47,4.48,4.46,4.47,74000.0,4.47,4.48,4.46,4.47,74000.0
2010-02-10 13:30:00,4.47,4.47,4.46,4.46,104800.0,4.47,4.47,4.46,4.46,104800.0
2010-02-10 14:00:00,4.47,4.48,4.45,4.48,153200.0,4.47,4.48,4.45,4.48,153200.0
2010-02-10 14:30:00,4.48,4.49,4.47,4.48,163200.0,4.48,4.49,4.47,4.48,163200.0
2010-02-10 15:00:00,4.48,4.51,4.48,4.51,281600.0,4.48,4.51,4.48,4.51,281600.0
2010-02-10 15:30:00,4.51,4.51,4.49,4.5,472400.0,4.51,4.51,4.49,4.5,472400.0
2010-02-11 09:30:00,4.48,4.48,4.41,4.46,424400.0,4.48,4.48,4.41,4.46,424400.0
2010-02-11 10:00:00,4.45,4.48,4.45,4.45,173200.0,4.45,4.48,4.45,4.45,173200.0
2010-02-11 10:30:00,4.45,4.46,4.43,4.43,270400.0,4.45,4.46,4.43,4.43,270400.0
2010-02-11 11:00:00,4.43,4.45,4.42,4.45,132800.0,4.43,4.45,4.42,4.45,132800.0
2010-02-11 11:30:00,4.45,4.47,4.45,4.46,83200.0,4.45,4.47,4.45,4.46,83200.0
2010-02-11 12:00:00,4.46,4.47,4.46,4.46,58000.0,4.46,4.47,4.46,4.46,58000.0
2010-02-11 12:30:00,4.46,4.46,4.46,4.46,60800.0,4.46,4.46,4.46,4.46,60800.0
2010-02-11 13:00:00,4.46,4.46,4.45,4.46,95600.0,4.46,4.46,4.45,4.46,95600.0
2010-02-11 13:30:00,4.46,4.47,4.46,4.46,150400.0,4.46,4.47,4.46,4.46,150400.0
2010-02-11 14:00:00,4.46,4.48,4.46,4.48,76000.0,4.46,4.48,4.46,4.48,76000.0
2010-02-11 14:30:00,4.48,4.49,4.47,4.48,94400.0,4.48,4.49,4.47,4.48,94400.0
2010-02-11 15:00:00,4.48,4.49,4.48,4.49,195600.0,4.48,4.49,4.48,4.49,195600.0
2010-02-11 15:30:00,4.48,4.51,4.47,4.5,219600.0,4.48,4.51,4.47,4.5,219600.0
2010-02-12 09:30:00,4.48,4.5,4.43,4.48,253200.0,4.48,4.5,4.43,4.48,253200.0
2010-02-12 10:00:00,4.47,4.48,4.46,4.47,83200.0,4.47,4.48,4.46,4.47,83200.0
2010-02-12 10:30:00,4.47,4.48,4.45,4.48,97600.0,4.47,4.48,4.45,4.48,97600.0
2010-02-12 11:00:00,4.48,4.49,4.46,4.48,54800.0,4.48,4.49,4.46,4.48,54800.0
2010-02-12 11:30:00,4.48,4.48,4.45,4.46,76400.0,4.48,4.48,4.45,4.46,76400.0
2010-02-12 12:00:00,4.46,4.48,4.46,4.47,53600.0,4.46,4.48,4.46,4.47,53600.0
2010-02-12 12:30:00,4.47,4.48,4.47,4.47,38000.0,4.47,4.48,4.47,4.47,38000.0
2010-02-12 13:00:00,4.47,4.48,4.46,4.46,60800.0,4.47,4.48,4.46,4.46,60800.0
2010-02-12 13:30:00,4.46,4.48,4.46,4.46,72800.0,4.46,4.48,4.46,4.46,72800.0
2010-02-12 14:00:00,4.46,4.49,4.46,4.48,60000.0,4.46,4.49,4.46,4.48,60000.0
2010-02-12 14:30:00,4.48,4.49,4.47,4.48,74800.0,4.48,4.49,4.47,4.48,74800.0
2010-02-12 15:00:00,4.48,4.5,4.46,4.49,117200.0,4.48,4.5,4.46,4.49,117200.0
2010-02-12 15:30:00,4.49,4.55,4.47,4.54,609200.0,4.49,4.55,4.47,4.54,609200.0
2010-02-16 09:30:00,4.55,4.58,4.45,4.47,130000.0,4.55,4.58,4.45,4.47,130000.0
2010-02-16 10:00:00,4.47,4.48,4.45,4.46,122800.0,4.47,4.48,4.45,4.46,122800.0
2010-02-16 10:30:00,4.46,4.46,4.45,4.46,147600.0,4.46,4.46,4.45,4.46,147600.0
2010-02-16 11:00:00,4.46,4.46,4.45,4.46,68000.0,4.46,4.46,4.45,4.46,68000.0
2010-02-16 11:30:00,4.46,4.46,4.45,4.45,91200.0,4.46,4.46,4.45,4.45,91200.0
2010-02-16 12:00:00,4.45,4.46,4.44,4.44,143200.0,4.45,4.46,4.44,4.44,143200.0
2010-02-16 12:30:00,4.44,4.45,4.44,4.45,72400.0,4.44,4.45,4.44,4.45,72400.0
2010-02-16 13:00:00,4.45,4.46,4.45,4.45,69600.0,4.45,4.46,4.45,4.45,69600.0
2010-02-16 13:30:00,4.46,4.48,4.45,4.47,73600.0,4.46,4.48,4.45,4.47,73600.0
2010-02-16 14:00:00,4.48,4.49,4.47,4.49,88800.0,4.48,4.49,4.47,4.49,88800.0
2010-02-16 14:30:00,4.49,4.5,4.48,4.49,168000.0,4.49,4.5,4.48,4.49,168000.0
2010-02-16 15:00:00,4.5,4.51,4.49,4.5,203600.0,4.5,4.51,4.49,4.5,203600.0
2010-02-16 15:30:00,4.5,4.51,4.49,4.51,140400.0,4.5,4.51,4.49,4.51,140400.0
2010-02-17 09:30:00,4.53,4.56,4.52,4.55,99200.0,4.53,4.56,4.52,4.55,99200.0
2010-02-17 10:00:00,4.55,4.57,4.54,4.57,135200.0,4.55,4.57,4.54,4.57,135200.0
2010-02-17 10:30:00,4.57,4.57,4.55,4.55,88800.0,4.57,4.57,4.55,4.55,88800.0
2010-02-17 11:00:00,4.55,4.55,4.52,4.52,70400.0,4.55,4.55,4.52,4.52,70400.0
2010-02-17 11:30:00,4.52,4.52,4.51,4.52,68400.0,4.52,4.52,4.51,4.52,68400.0
2010-02-17 12:00:00,4.52,4.52,4.51,4.52,50400.0,4.52,4.52,4.51,4.52,50400.0
2010-02-17 12:30:00,4.52,4.52,4.52,4.52,92400.0,4.52,4.52,4.52,4.52,92400.0
2010-02-17 13:00:00,4.52,4.53,4.51,4.52,70000.0,4.52,4.53,4.51,4.52,70000.0
2010-02-17 13:30:00,4.52,4.55,4.52,4.55,68400.0,4.52,4.55,4.52,4.55,68400.0
2010-02-17 14:00:00,4.55,4.56,4.53,4.54,73600.0,4.55,4.56,4.53,4.54,73600.0
2010-02-17 14:30:00,4.54,4.54,4.53,4.53,50400.0,4.54,4.54,4.53,4.53,50400.0
2010-02-17 15:00:00,4.53,4.53,4.51,4.51,135600.0,4.53,4.53,4.51,4.51,135600.0
2010-02-17 15:30:00,4.51,4.51,4.5,4.51,189600.0,4.51,4.51,4.5,4.51,189600.0
2010-02-18 09:30:00,4.5,4.58,4.48,4.58,153200.0,4.5,4.58,4.48,4.58,153200.0
2010-02-18 10:00:00,4.58,4.58,4.53,4.53,64400.0,4.58,4.58,4.53,4.53,64400.0
2010-02-18 10:30:00,4.53,4.53,4.51,4.51,60400.0,4.53,4.53,4.51,4.51,60400.0
2010-02-18 11:00:00,4.51,4.52,4.51,4.51,60800.0,4.51,4.52,4.51,4.51,60800.0
2010-02-18 11:30:00,4.51,4.51,4.47,4.47,150000.0,4.51,4.51,4.47,4.47,150000.0
2010-02-18 12:00:00,4.47,4.49,4.47,4.49,80000.0,4.47,4.49,4.47,4.49,80000.0
2010-02-18 12:30:00,4.49,4.51,4.48,4.49,44000.0,4.49,4.51,4.48,4.49,44000.0
2010-02-18 13:00:00,4.49,4.5,4.49,4.49,37200.0,4.49,4.5,4.49,4.49,37200.0
2010-02-18 13:30:00,4.49,4.49,4.46,4.47,47200.0,4.49,4.49,4.46,4.47,47200.0
2010-02-18 14:00:00,4.47,4.48,4.45,4.47,95200.0,4.47,4.48,4.45,4.47,95200.0
2010-02-18 14:30:00,4.47,4.48,4.46,4.48,214800.0,4.47,4.48,4.46,4.48,214800.0
2010-02-18 15:00:00,4.49,4.5,4.48,4.5,99600.0,4.49,4.5,4.48,4.5,99600.0
2010-02-18 15:30:00,4.5,4.53,4.5,4.52,446800.0,4.5,4.53,4.5,4.52,446800.0
2010-02-19 09:30:00,4.53,4.59,4.5,4.51,349200.0,4.53,4.59,4.5,4.51,349200.0
2010-02-19 10:00:00,4.5,4.53,4.5,4.51,210000.0,4.5,4.53,4.5,4.51,210000.0
2010-02-19 10:30:00,4.51,4.51,4.49,4.49,58400.0,4.51,4.51,4.49,4.49,58400.0
2010-02-19 11:00:00,4.49,4.51,4.49,4.5,52800.0,4.49,4.51,4.49,4.5,52800.0
2010-02-19 11:30:00,4.5,4.52,4.5,4.52,126400.0,4.5,4.52,4.5,4.52,126400.0
2010-02-19 12:00:00,4.52,4.54,4.52,4.54,72000.0,4.52,4.54,4.52,4.54,72000.0
2010-02-19 12:30:00,4.53,4.54,4.52,4.52,38800.0,4.53,4.54,4.52,4.52,38800.0
2010-02-19 13:00:00,4.53,4.53,4.51,4.51,94800.0,4.53,4.53,4.51,4.51,94800.0
2010-02-19 13:30:00,4.51,4.52,4.5,4.51,67600.0,4.51,4.52,4.5,4.51,67600.0
2010-02-19 14:00:00,4.51,4.54,4.51,4.53,88400.0,4.51,4.54,4.51,4.53,88400.0
2010-02-19 14:30:00,4.53,4.53,4.52,4.53,178400.0,4.53,4.53,4.52,4.53,178400.0
2010-02-19 15:00:00,4.54,4.55,4.53,4.54,211200.0,4.54,4.55,4.53,4.54,211200.0
2010-02-19 15:30:00,4.54,4.55,4.54,4.55,358800.0,4.54,4.55,4.54,4.55,358800.0
2010-02-22 09:30:00,4.54,4.59,4.52,4.53,142800.0,4.54,4.59,4.52,4.53,142800.0
2010-02-22 10:00:00,4.53,4.53,4.5,4.51,75600.0,4.53,4.53,4.5,4.51,75600.0
2010-02-22 10:30:00,4.51,4.54,4.51,4.52,160800.0,4.51,4.54,4.51,4.52,160800.0
2010-02-22 11:00:00,4.52,4.53,4.51,4.51,83200.0,4.52,4.53,4.51,4.51,83200.0
2010-02-22 11:30:00,4.52,4.52,4.51,4.52,38800.0,4.52,4.52,4.51,4.52,38800.0
2010-02-22 12:00:00,4.52,4.52,4.51,4.52,37600.0,4.52,4.52,4.51,4.52,37600.0
2010-02-22 12:30:00,4.52,4.53,4.51,4.51,42800.0,4.52,4.53,4.51,4.51,42800.0
2010-02-22 13:00:00,4.51,4.51,4.51,4.51,23200.0,4.51,4.51,4.51,4.51,23200.0
2010-02-22 13:30:00,4.51,4.52,4.5,4.5,76400.0,4.51,4.52,4.5,4.5,76400.0
2010-02-22 14:00:00,4.51,4.51,4.49,4.49,122000.0,4.51,4.51,4.49,4.49,122000.0
2010-02-22 14:30:00,4.5,4.51,4.48,4.51,74400.0,4.5,4.51,4.48,4.51,74400.0
2010-02-22 15:00:00,4.51,4.51,4.51,4.51,28000.0,4.51,4.51,4.51,4.51,28000.0
2010-02-22 15:30:00,4.51,4.51,4.5,4.51,128800.0,4.51,4.51,4.5,4.51,128800.0
2010-02-23 09:30:00,4.52,4.52,4.48,4.5,84400.0,4.52,4.52,4.48,4.5,84400.0
2010-02-23 10:00:00,4.5,4.5,4.46,4.49,110800.0,4.5,4.5,4.46,4.49,110800.0
2010-02-23 10:30:00,4.49,4.51,4.48,4.5,88000.0,4.49,4.51,4.48,4.5,88000.0
2010-02-23 11:00:00,4.5,4.51,4.47,4.48,78000.0,4.5,4.51,4.47,4.48,78000.0
2010-02-23 11:30:00,4.48,4.5,4.47,4.48,46000.0,4.48,4.5,4.47,4.48,46000.0
2010-02-23 12:00:00,4.48,4.5,4.48,4.5,72400.0,4.48,4.5,4.48,4.5,72400.0
2010-02-23 12:30:00,4.5,4.51,4.5,4.5,74000.0,4.5,4.51,4.5,4.5,74000.0
2010-02-23 13:00:00,4.51,4.51,4.5,4.5,59200.0,4.51,4.51,4.5,4.5,59200.0
2010-02-23 13:30:00,4.5,4.51,4.49,4.49,45200.0,4.5,4.51,4.49,4.49,45200.0
2010-02-23 14:00:00,4.5,4.5,4.49,4.5,62000.0,4.5,4.5,4.49,4.5,62000.0
2010-02-23 14:30:00,4.5,4.5,4.49,4.49,92400.0,4.5,4.5,4.49,4.49,92400.0
2010-02-23 15:00:00,4.49,4.5,4.48,4.5,118800.0,4.49,4.5,4.48,4.5,118800.0
2010-02-23 15:30:00,4.5,4.5,4.48,4.49,252400.0,4.5,4.5,4.48,4.49,252400.0
2010-02-24 09:30:00,4.49,4.5,4.45,4.49,110000.0,4.49,4.5,4.45,4.49,110000.0
2010-02-24 10:00:00,4.48,4.48,4.43,4.45,100000.0,4.48,4.48,4.43,4.45,100000.0
2010-02-24 10:30:00,4.45,4.5,4.44,4.48,57200.0,4.45,4.5,4.44,4.48,57200.0
2010-02-24 11:00:00,4.48,4.48,4.46,4.46,54800.0,4.48,4.48,4.46,4.46,54800.0
2010-02-24 11:30:00,4.46,4.48,4.46,4.47,40800.0,4.46,4.48,4.46,4.47,40800.0
2010-02-24 12:00:00,4.47,4.49,4.46,4.48,32000.0,4.47,4.49,4.46,4.48,32000.0
2010-02-24 12:30:00,4.48,4.5,4.48,4.5,44400.0,4.48,4.5,4.48,4.5,44400.0
2010-02-24 13:00:00,4.5,4.5,4.5,4.5,36000.0,4.5,4.5,4.5,4.5,36000.0
2010-02-24 13:30:00,4.5,4.5,4.49,4.5,30400.0,4.5,4.5,4.49,4.5,30400.0
2010-02-24 14:00:00,4.5,4.5,4.48,4.48,77200.0,4.5,4.5,4.48,4.48,77200.0
2010-02-24 14:30:00,4.48,4.48,4.46,4.47,93600.0,4.48,4.48,4.46,4.47,93600.0
2010-02-24 15:00:00,4.47,4.48,4.47,4.47,64000.0,4.47,4.48,4.47,4.47,64000.0
2010-02-24 15:30:00,4.47,4.48,4.46,4.47,210800.0,4.47,4.48,4.46,4.47,210800.0
2010-02-25 09:30:00,4.43,4.48,4.43,4.44,104800.0,4.43,4.48,4.43,4.44,104800.0
2010-02-25 10:00:00,4.43,4.49,4.43,4.49,178400.0,4.43,4.49,4.43,4.49,178400.0
2010-02-25 10:30:00,4.49,4.51,4.48,4.48,68400.0,4.49,4.51,4.48,4.48,68400.0
2010-02-25 11:00:00,4.48,4.48,4.44,4.45,117600.0,4.48,4.48,4.44,4.45,117600.0
2010-02-25 11:30:00,4.45,4.47,4.44,4.44,56000.0,4.45,4.47,4.44,4.44,56000.0
2010-02-25 12:00:00,4.44,4.46,4.44,4.45,55200.0,4.44,4.46,4.44,4.45,55200.0
2010-02-25 12:30:00,4.45,4.45,4.44,4.45,34800.0,4.45,4.45,4.44,4.45,34800.0
2010-02-25 13:00:00,4.45,4.45,4.44,4.45,42000.0,4.45,4.45,4.44,4.45,42000.0
2010-02-25 13:30:00,4.45,4.49,4.45,4.48,79200.0,4.45,4.49,4.45,4.48,79200.0
2010-02-25 14:00:00,4.49,4.49,4.46,4.47,63600.0,4.49,4.49,4.46,4.47,63600.0
2010-02-25 14:30:00,4.47,4.48,4.45,4.47,82800.0,4.47,4.48,4.45,4.47,82800.0
2010-02-25 15:00:00,4.47,4.48,4.46,4.47,83200.0,4.47,4.48,4.46,4.47,83200.0
2010-02-25 15:30:00,4.47,4.49,4.47,4.47,118800.0,4.47,4.49,4.47,4.47,118800.0
2010-02-26 09:30:00,4.49,4.5,4.47,4.47,60800.0,4.49,4.5,4.47,4.47,60800.0
2010-02-26 10:00:00,4.47,4.5,4.45,4.5,59200.0,4.47,4.5,4.45,4.5,59200.0
2010-02-26 10:30:00,4.5,4.5,4.47,4.49,44800.0,4.5,4.5,4.47,4.49,44800.0
2010-02-26 11:00:00,4.49,4.49,4.46,4.46,36800.0,4.49,4.49,4.46,4.46,36800.0
2010-02-26 11:30:00,4.46,4.48,4.46,4.47,41600.0,4.46,4.48,4.46,4.47,41600.0
2010-02-26 12:00:00,4.47,4.47,4.44,4.45,40400.0,4.47,4.47,4.44,4.45,40400.0
2010-02-26 12:30:00,4.45,4.47,4.45,4.46,41600.0,4.45,4.47,4.45,4.46,41600.0
2010-02-26 13:00:00,4.45,4.46,4.45,4.46,29600.0,4.45,4.46,4.45,4.46,29600.0
2010-02-26 13:30:00,4.47,4.48,4.47,4.47,30000.0,4.47,4.48,4.47,4.47,30000.0
2010-02-26 14:00:00,4.46,4.47,4.46,4.47,46000.0,4.46,4.47,4.46,4.47,46000.0
2010-02-26 14:30:00,4.47,4.47,4.45,4.46,49200.0,4.47,4.47,4.45,4.46,49200.0
2010-02-26 15:00:00,4.46,4.48,4.46,4.48,70000.0,4.46,4.48,4.46,4.48,70000.0
2010-02-26 15:30:00,4.48,4.48,4.46,4.46,313600.0,4.48,4.48,4.46,4.46,313600.0
2010-03-01 09:30:00,4.48,4.57,4.43,4.55,248800.0,4.48,4.57,4.43,4.55,248800.0
2010-03-01 10:00:00,4.55,4.55,4.53,4.53,136800.0,4.55,4.55,4.53,4.53,136800.0
2010-03-01 10:30:00,4.53,4.54,4.52,4.54,60800.0,4.53,4.54,4.52,4.54,60800.0
2010-03-01 11:00:00,4.54,4.54,4.52,4.52,77200.0,4.54,4.54,4.52,4.52,77200.0
2010-03-01 11:30:00,4.52,4.55,4.52,4.54,57600.0,4.52,4.55,4.52,4.54,57600.0
2010-03-01 12:00:00,4.54,4.55,4.54,4.54,94000.0,4.54,4.55,4.54,4.54,94000.0
2010-03-01 12:30:00,4.54,4.55,4.53,4.54,38400.0,4.54,4.55,4.53,4.54,38400.0
2010-03-01 13:00:00,4.54,4.55,4.53,4.54,33200.0,4.54,4.55,4.53,4.54,33200.0
2010-03-01 13:30:00,4.54,4.56,4.54,4.55,98000.0,4.54,4.56,4.54,4.55,98000.0
2010-03-01 14:00:00,4.55,4.56,4.54,4.54,52400.0,4.55,4.56,4.54,4.54,52400.0
2010-03-01 14:30:00,4.54,4.56,4.5,4.52,140400.0,4.54,4.56,4.5,4.52,140400.0
2010-03-01 15:00:00,4.52,4.55,4.5,4.53,98000.0,4.52,4.55,4.5,4.53,98000.0
2010-03-01 15:30:00,4.53,4.55,4.53,4.55,284800.0,4.53,4.55,4.53,4.55,284800.0
2010-03-02 09:30:00,4.55,4.63,4.55,4.6,287200.0,4.55,4.63,4.55,4.6,287200.0
2010-03-02 10:00:00,4.6,4.62,4.59,4.59,168400.0,4.6,4.62,4.59,4.59,168400.0
2010-03-02 10:30:00,4.6,4.62,4.59,4.61,129600.0,4.6,4.62,4.59,4.61,129600.0
2010-03-02 11:00:00,4.61,4.62,4.61,4.62,64400.0,4.61,4.62,4.61,4.62,64400.0
2010-03-02 11:30:00,4.62,4.62,4.61,4.62,81600.0,4.62,4.62,4.61,4.62,81600.0
2010-03-02 12:00:00,4.62,4.63,4.61,4.63,215600.0,4.62,4.63,4.61,4.63,215600.0
2010-03-02 12:30:00,4.62,4.63,4.61,4.63,117600.0,4.62,4.63,4.61,4.63,117600.0
2010-03-02 13:00:00,4.63,4.63,4.61,4.61,539600.0,4.63,4.63,4.61,4.61,539600.0
2010-03-02 13:30:00,4.61,4.63,4.61,4.62,308000.0,4.61,4.63,4.61,4.62,308000.0
2010-03-02 14:00:00,4.62,4.64,4.62,4.63,136400.0,4.62,4.64,4.62,4.63,136400.0
2010-03-02 14:30:00,4.63,4.67,4.63,4.65,289200.0,4.63,4.67,4.63,4.65,289200.0
2010-03-02 15:00:00,4.65,4.66,4.65,4.66,161200.0,4.65,4.66,4.65,4.66,161200.0
2010-03-02 15:30:00,4.66,4.67,4.61,4.64,645600.0,4.66,4.67,4.61,4.64,645600.0
2010-03-03 09:30:00,4.66,4.67,4.64,4.66,97600.0,4.66,4.67,4.64,4.66,97600.0
2010-03-03 10:00:00,4.66,4.67,4.62,4.62,160800.0,4.66,4.67,4.62,4.62,160800.0
2010-03-03 10:30:00,4.62,4.66,4.61,4.65,59200.0,4.62,4.66,4.61,4.65,59200.0
2010-03-03 11:00:00,4.65,4.66,4.65,4.66,145200.0,4.65,4.66,4.65,4.66,145200.0
2010-03-03 11:30:00,4.66,4.66,4.64,4.65,47600.0,4.66,4.66,4.64,4.65,47600.0
2010-03-03 12:00:00,4.65,4.65,4.63,4.64,18000.0,4.65,4.65,4.63,4.64,18000.0
2010-03-03 12:30:00,4.64,4.65,4.63,4.63,15600.0,4.64,4.65,4.63,4.63,15600.0
2010-03-03 13:00:00,4.64,4.64,4.63,4.63,26400.0,4.64,4.64,4.63,4.63,26400.0
2010-03-03 13:30:00,4.64,4.64,4.63,4.64,55200.0,4.64,4.64,4.63,4.64,55200.0
2010-03-03 14:00:00,4.64,4.64,4.62,4.63,70000.0,4.64,4.64,4.62,4.63,70000.0
2010-03-03 14:30:00,4.63,4.65,4.61,4.64,123600.0,4.63,4.65,4.61,4.64,123600.0
2010-03-03 15:00:00,4.64,4.65,4.62,4.65,72800.0,4.64,4.65,4.62,4.65,72800.0
2010-03-03 15:30:00,4.65,4.66,4.64,4.64,166400.0,4.65,4.66,4.64,4.64,166400.0
2010-03-04 09:30:00,4.64,4.67,4.61,4.61,40400.0,4.64,4.67,4.61,4.61,40400.0
2010-03-04 10:00:00,4.6,4.62,4.59,4.61,36400.0,4.6,4.62,4.59,4.61,36400.0
2010-03-04 10:30:00,4.6,4.63,4.6,4.63,25200.0,4.6,4.63,4.6,4.63,25200.0
2010-03-04 11:00:00,4.63,4.64,4.62,4.64,121600.0,4.63,4.64,4.62,4.64,121600.0
2010-03-04 11:30:00,4.64,4.67,4.63,4.66,89200.0,4.64,4.67,4.63,4.66,89200.0
2010-03-04 12:00:00,4.66,4.72,4.66,4.68,108400.0,4.66,4.72,4.66,4.68,108400.0
2010-03-04 12:30:00,4.68,4.68,4.66,4.66,37600.0,4.68,4.68,4.66,4.66,37600.0
2010-03-04 13:00:00,4.66,4.66,4.62,4.62,29200.0,4.66,4.66,4.62,4.62,29200.0
2010-03-04 13:30:00,4.62,4.63,4.61,4.63,31600.0,4.62,4.63,4.61,4.63,31600.0
2010-03-04 14:00:00,4.63,4.65,4.62,4.64,42800.0,4.63,4.65,4.62,4.64,42800.0
2010-03-04 14:30:00,4.64,4.65,4.63,4.64,46800.0,4.64,4.65,4.63,4.64,46800.0
2010-03-04 15:00:00,4.64,4.64,4.62,4.63,35600.0,4.64,4.64,4.62,4.63,35600.0
2010-03-04 15:30:00,4.63,4.65,4.63,4.65,140400.0,4.63,4.65,4.63,4.65,140400.0
2010-03-05 09:30:00,4.66,4.66,4.61,4.64,488400.0,4.66,4.66,4.61,4.64,488400.0
2010-03-05 10:00:00,4.64,4.65,4.62,4.65,307600.0,4.64,4.65,4.62,4.65,307600.0
2010-03-05 10:30:00,4.65,4.65,4.65,4.65,71200.0,4.65,4.65,4.65,4.65,71200.0
2010-03-05 11:00:00,4.65,4.65,4.64,4.64,29200.0,4.65,4.65,4.64,4.64,29200.0
2010-03-05 11:30:00,4.64,4.66,4.64,4.65,42800.0,4.64,4.66,4.64,4.65,42800.0
2010-03-05 12:00:00,4.65,4.67,4.65,4.67,49200.0,4.65,4.67,4.65,4.67,49200.0
2010-03-05 12:30:00,4.66,4.67,4.64,4.64,58400.0,4.66,4.67,4.64,4.64,58400.0
2010-03-05 13:00:00,4.64,4.65,4.64,4.64,42800.0,4.64,4.65,4.64,4.64,42800.0
2010-03-05 13:30:00,4.64,4.65,4.64,4.65,10400.0,4.64,4.65,4.64,4.65,10400.0
2010-03-05 14:00:00,4.65,4.66,4.64,4.65,43600.0,4.65,4.66,4.64,4.65,43600.0
2010-03-05 14:30:00,4.65,4.67,4.64,4.67,232000.0,4.65,4.67,4.64,4.67,232000.0
2010-03-05 15:00:00,4.67,4.68,4.66,4.66,88800.0,4.67,4.68,4.66,4.66,88800.0
2010-03-05 15:30:00,4.66,4.67,4.66,4.66,170000.0,4.66,4.67,4.66,4.66,170000.0
2010-03-08 09:30:00,4.67,4.68,4.64,4.64,48400.0,4.67,4.68,4.64,4.64,48400.0
2010-03-08 10:00:00,4.64,4.66,4.63,4.64,54000.0,4.64,4.66,4.63,4.64,54000.0
2010-03-08 10:30:00,4.64,4.65,4.63,4.64,30800.0,4.64,4.65,4.63,4.64,30800.0
2010-03-08 11:00:00,4.64,4.64,4.63,4.63,14800.0,4.64,4.64,4.63,4.63,14800.0
2010-03-08 11:30:00,4.63,4.65,4.63,4.65,14000.0,4.63,4.65,4.63,4.65,14000.0
2010-03-08 12:00:00,4.65,4.65,4.63,4.64,92400.0,4.65,4.65,4.63,4.64,92400.0
2010-03-08 12:30:00,4.64,4.65,4.63,4.63,106400.0,4.64,4.65,4.63,4.63,106400.0
2010-03-08 13:00:00,4.63,4.64,4.62,4.63,77600.0,4.63,4.64,4.62,4.63,77600.0
2010-03-08 13:30:00,4.62,4.64,4.62,4.63,106400.0,4.62,4.64,4.62,4.63,106400.0
2010-03-08 14:00:00,4.63,4.63,4.62,4.63,80000.0,4.63,4.63,4.62,4.63,80000.0
2010-03-08 14:30:00,4.63,4.64,4.62,4.63,98800.0,4.63,4.64,4.62,4.63,98800.0
2010-03-08 15:00:00,4.63,4.64,4.62,4.63,162800.0,4.63,4.64,4.62,4.63,162800.0
2010-03-08 15:30:00,4.63,4.64,4.62,4.63,361600.0,4.63,4.64,4.62,4.63,361600.0
2010-03-09 09:30:00,4.6,4.63,4.55,4.55,188400.0,4.6,4.63,4.55,4.55,188400.0
2010-03-09 10:00:00,4.55,4.55,4.53,4.53,84800.0,4.55,4.55,4.53,4.53,84800.0
2010-03-09 10:30:00,4.53,4.54,4.52,4.53,110400.0,4.53,4.54,4.52,4.53,110400.0
2010-03-09 11:00:00,4.53,4.53,4.51,4.51,60400.0,4.53,4.53,4.51,4.51,60400.0
2010-03-09 11:30:00,4.51,4.52,4.46,4.49,236400.0,4.51,4.52,4.46,4.49,236400.0
2010-03-09 12:00:00,4.5,4.5,4.48,4.5,202800.0,4.5,4.5,4.48,4.5,202800.0
2010-03-09 12:30:00,4.5,4.51,4.49,4.5,239200.0,4.5,4.51,4.49,4.5,239200.0
2010-03-09 13:00:00,4.5,4.5,4.5,4.5,106800.0,4.5,4.5,4.5,4.5,106800.0
2010-03-09 13:30:00,4.5,4.5,4.48,4.48,130000.0,4.5,4.5,4.48,4.48,130000.0
2010-03-09 14:00:00,4.48,4.49,4.47,4.48,118000.0,4.48,4.49,4.47,4.48,118000.0
2010-03-09 14:30:00,4.48,4.49,4.47,4.48,181200.0,4.48,4.49,4.47,4.48,181200.0
2010-03-09 15:00:00,4.47,4.48,4.47,4.47,204000.0,4.47,4.48,4.47,4.47,204000.0
2010-03-09 15:30:00,4.47,4.48,4.46,4.48,712000.0,4.47,4.48,4.46,4.48,712000.0
2010-03-10 09:30:00,4.49,4.5,4.43,4.43,88400.0,4.49,4.5,4.43,4.43,88400.0
2010-03-10 10:00:00,4.43,4.49,4.43,4.48,70000.0,4.43,4.49,4.43,4.48,70000.0
2010-03-10 10:30:00,4.48,4.5,4.47,4.48,577600.0,4.48,4.5,4.47,4.48,577600.0
2010-03-10 11:00:00,4.48,4.49,4.46,4.48,180400.0,4.48,4.49,4.46,4.48,180400.0
2010-03-10 11:30:00,4.48,4.49,4.48,4.48,74000.0,4.48,4.49,4.48,4.48,74000.0
2010-03-10 12:00:00,4.48,4.49,4.48,4.48,48000.0,4.48,4.49,4.48,4.48,48000.0
2010-03-10 12:30:00,4.48,4.5,4.48,4.48,137200.0,4.48,4.5,4.48,4.48,137200.0
2010-03-10 13:00:00,4.48,4.49,4.48,4.48,89600.0,4.48,4.49,4.48,4.48,89600.0
2010-03-10 13:30:00,4.48,4.48,4.48,4.48,36000.0,4.48,4.48,4.48,4.48,36000.0
2010-03-10 14:00:00,4.48,4.49,4.47,4.48,190400.0,4.48,4.49,4.47,4.48,190400.0
2010-03-10 14:30:00,4.48,4.49,4.47,4.47,137600.0,4.48,4.49,4.47,4.47,137600.0
2010-03-10 15:00:00,4.48,4.49,4.47,4.47,103200.0,4.48,4.49,4.47,4.47,103200.0
2010-03-10 15:30:00,4.47,4.49,4.46,4.49,207200.0,4.47,4.49,4.46,4.49,207200.0
2010-03-11 09:30:00,4.48,4.5,4.46,4.48,68800.0,4.48,4.5,4.46,4.48,68800.0
2010-03-11 10:00:00,4.48,4.51,4.48,4.5,386800.0,4.48,4.51,4.48,4.5,386800.0
2010-03-11 10:30:00,4.5,4.53,4.5,4.52,216800.0,4.5,4.53,4.5,4.52,216800.0
2010-03-11 11:00:00,4.53,4.53,4.51,4.52,101200.0,4.53,4.53,4.51,4.52,101200.0
2010-03-11 11:30:00,4.51,4.53,4.51,4.51,29200.0,4.51,4.53,4.51,4.51,29200.0
2010-03-11 12:00:00,4.52,4.52,4.51,4.51,33200.0,4.52,4.52,4.51,4.51,33200.0
2010-03-11 12:30:00,4.51,4.51,4.5,4.51,55200.0,4.51,4.51,4.5,4.51,55200.0
2010-03-11 13:00:00,4.51,4.54,4.51,4.52,283600.0,4.51,4.54,4.51,4.52,283600.0
2010-03-11 13:30:00,4.52,4.54,4.51,4.54,251600.0,4.52,4.54,4.51,4.54,251600.0
2010-03-11 14:00:00,4.54,4.54,4.53,4.54,128800.0,4.54,4.54,4.53,4.54,128800.0
2010-03-11 14:30:00,4.54,4.55,4.54,4.54,173600.0,4.54,4.55,4.54,4.54,173600.0
2010-03-11 15:00:00,4.54,4.58,4.54,4.58,178400.0,4.54,4.58,4.54,4.58,178400.0
2010-03-11 15:30:00,4.58,4.58,4.57,4.57,440800.0,4.58,4.58,4.57,4.57,440800.0
2010-03-12 09:30:00,4.57,4.61,4.54,4.55,178400.0,4.57,4.61,4.54,4.55,178400.0
2010-03-12 10:00:00,4.54,4.55,4.53,4.53,102000.0,4.54,4.55,4.53,4.53,102000.0
2010-03-12 10:30:00,4.54,4.56,4.53,4.54,95600.0,4.54,4.56,4.53,4.54,95600.0
2010-03-12 11:00:00,4.54,4.56,4.53,4.55,102800.0,4.54,4.56,4.53,4.55,102800.0
2010-03-12 11:30:00,4.55,4.55,4.52,4.52,88000.0,4.55,4.55,4.52,4.52,88000.0
2010-03-12 12:00:00,4.52,4.53,4.52,4.52,54000.0,4.52,4.53,4.52,4.52,54000.0
2010-03-12 12:30:00,4.52,4.52,4.51,4.51,54400.0,4.52,4.52,4.51,4.51,54400.0
2010-03-12 13:00:00,4.5,4.52,4.5,4.51,48800.0,4.5,4.52,4.5,4.51,48800.0
2010-03-12 13:30:00,4.52,4.53,4.52,4.53,104000.0,4.52,4.53,4.52,4.53,104000.0
2010-03-12 14:00:00,4.54,4.54,4.52,4.52,48000.0,4.54,4.54,4.52,4.52,48000.0
2010-03-12 14:30:00,4.52,4.52,4.51,4.51,56800.0,4.52,4.52,4.51,4.51,56800.0
2010-03-12 15:00:00,4.51,4.52,4.51,4.51,152800.0,4.51,4.52,4.51,4.51,152800.0
2010-03-12 15:30:00,4.51,4.53,4.51,4.52,225200.0,4.51,4.53,4.51,4.52,225200.0
2010-03-15 09:30:00,4.53,4.53,4.48,4.51,102800.0,4.53,4.53,4.48,4.51,102800.0
2010-03-15 10:00:00,4.51,4.55,4.51,4.55,178400.0,4.51,4.55,4.51,4.55,178400.0
2010-03-15 10:30:00,4.55,4.57,4.55,4.55,149600.0,4.55,4.57,4.55,4.55,149600.0
2010-03-15 11:00:00,4.55,4.57,4.55,4.57,114400.0,4.55,4.57,4.55,4.57,114400.0
2010-03-15 11:30:00,4.57,4.59,4.56,4.57,100800.0,4.57,4.59,4.56,4.57,100800.0
2010-03-15 12:00:00,4.57,4.59,4.56,4.57,131600.0,4.57,4.59,4.56,4.57,131600.0
2010-03-15 12:30:00,4.58,4.61,4.57,4.6,130400.0,4.58,4.61,4.57,4.6,130400.0
2010-03-15 13:00:00,4.6,4.63,4.6,4.62,106000.0,4.6,4.63,4.6,4.62,106000.0
2010-03-15 13:30:00,4.62,4.64,4.62,4.63,110000.0,4.62,4.64,4.62,4.63,110000.0
2010-03-15 14:00:00,4.63,4.63,4.62,4.62,116800.0,4.63,4.63,4.62,4.62,116800.0
2010-03-15 14:30:00,4.62,4.63,4.61,4.63,126400.0,4.62,4.63,4.61,4.63,126400.0
2010-03-15 15:00:00,4.63,4.64,4.62,4.63,129600.0,4.63,4.64,4.62,4.63,129600.0
2010-03-15 15:30:00,4.62,4.65,4.62,4.64,169200.0,4.62,4.65,4.62,4.64,169200.0
2010-03-16 09:30:00,4.66,4.67,4.63,4.64,82000.0,4.66,4.67,4.63,4.64,82000.0
2010-03-16 10:00:00,4.65,4.66,4.61,4.66,44400.0,4.65,4.66,4.61,4.66,44400.0
2010-03-16 10:30:00,4.66,4.74,4.65,4.72,145200.0,4.66,4.74,4.65,4.72,145200.0
2010-03-16 11:00:00,4.73,4.73,4.69,4.69,113200.0,4.73,4.73,4.69,4.69,113200.0
2010-03-16 11:30:00,4.69,4.71,4.69,4.7,70800.0,4.69,4.71,4.69,4.7,70800.0
2010-03-16 12:00:00,4.7,4.76,4.69,4.76,131600.0,4.7,4.76,4.69,4.76,131600.0
2010-03-16 12:30:00,4.76,4.8,4.74,4.78,188000.0,4.76,4.8,4.74,4.78,188000.0
2010-03-16 13:00:00,4.78,4.78,4.77,4.78,75200.0,4.78,4.78,4.77,4.78,75200.0
2010-03-16 13:30:00,4.78,4.78,4.76,4.77,104000.0,4.78,4.78,4.76,4.77,104000.0
2010-03-16 14:00:00,4.77,4.79,4.76,4.78,85200.0,4.77,4.79,4.76,4.78,85200.0
2010-03-16 14:30:00,4.78,4.79,4.77,4.78,120400.0,4.78,4.79,4.77,4.78,120400.0
2010-03-16 15:00:00,4.78,4.78,4.75,4.77,174800.0,4.78,4.78,4.75,4.77,174800.0
2010-03-16 15:30:00,4.77,4.8,4.77,4.8,229600.0,4.77,4.8,4.77,4.8,229600.0
2010-03-17 09:30:00,4.81,4.88,4.81,4.84,234800.0,4.81,4.88,4.81,4.84,234800.0
2010-03-17 10:00:00,4.84,4.84,4.8,4.8,127600.0,4.84,4.84,4.8,4.8,127600.0
2010-03-17 10:30:00,4.8,4.84,4.8,4.83,71200.0,4.8,4.84,4.8,4.83,71200.0
2010-03-17 11:00:00,4.83,4.84,4.81,4.83,73200.0,4.83,4.84,4.81,4.83,73200.0
2010-03-17 11:30:00,4.82,4.83,4.8,4.8,68800.0,4.82,4.83,4.8,4.8,68800.0
2010-03-17 12:00:00,4.8,4.85,4.8,4.85,78800.0,4.8,4.85,4.8,4.85,78800.0
2010-03-17 12:30:00,4.85,4.88,4.85,4.88,121200.0,4.85,4.88,4.85,4.88,121200.0
2010-03-17 13:00:00,4.88,4.89,4.87,4.89,284400.0,4.88,4.89,4.87,4.89,284400.0
2010-03-17 13:30:00,4.88,4.89,4.88,4.89,74400.0,4.88,4.89,4.88,4.89,74400.0
2010-03-17 14:00:00,4.89,4.9,4.89,4.9,95600.0,4.89,4.9,4.89,4.9,95600.0
2010-03-17 14:30:00,4.9,4.9,4.88,4.89,279200.0,4.9,4.9,4.88,4.89,279200.0
2010-03-17 15:00:00,4.89,4.9,4.89,4.9,271200.0,4.89,4.9,4.89,4.9,271200.0
2010-03-17 15:30:00,4.9,4.92,4.89,4.91,286400.0,4.9,4.92,4.89,4.91,286400.0
2010-03-18 09:30:00,5.0,5.0,4.89,4.96,94800.0,5.0,5.0,4.89,4.96,94800.0
2010-03-18 10:00:00,4.96,5.06,4.96,5.02,261200.0,4.96,5.06,4.96,5.02,261200.0
2010-03-18 10:30:00,5.01,5.08,5.01,5.05,107600.0,5.01,5.08,5.01,5.05,107600.0
2010-03-18 11:00:00,5.05,5.15,5.05,5.13,454800.0,5.05,5.15,5.05,5.13,454800.0
2010-03-18 11:30:00,5.13,5.14,5.1,5.11,285600.0,5.13,5.14,5.1,5.11,285600.0
2010-03-18 12:00:00,5.11,5.12,5.08,5.09,154000.0,5.11,5.12,5.08,5.09,154000.0
2010-03-18 12:30:00,5.09,5.13,5.09,5.13,121200.0,5.09,5.13,5.09,5.13,121200.0
2010-03-18 13:00:00,5.13,5.19,5.12,5.19,430400.0,5.13,5.19,5.12,5.19,430400.0
2010-03-18 13:30:00,5.18,5.23,5.17,5.21,701200.0,5.18,5.23,5.17,5.21,701200.0
2010-03-18 14:00:00,5.21,5.21,5.18,5.2,264800.0,5.21,5.21,5.18,5.2,264800.0
2010-03-18 14:30:00,5.2,5.24,5.16,5.17,488400.0,5.2,5.24,5.16,5.17,488400.0
2010-03-18 15:00:00,5.16,5.17,5.13,5.15,495600.0,5.16,5.17,5.13,5.15,495600.0
2010-03-18 15:30:00,5.15,5.18,5.15,5.16,873200.0,5.15,5.18,5.15,5.16,873200.0
2010-03-19 09:30:00,5.19,5.26,5.17,5.25,1112800.0,5.19,5.26,5.17,5.25,1112800.0
2010-03-19 10:00:00,5.25,5.34,5.25,5.32,694000.0,5.25,5.34,5.25,5.32,694000.0
2010-03-19 10:30:00,5.32,5.37,5.31,5.37,478000.0,5.32,5.37,5.31,5.37,478000.0
2010-03-19 11:00:00,5.37,5.37,5.33,5.36,451200.0,5.37,5.37,5.33,5.36,451200.0
2010-03-19 11:30:00,5.36,5.5,5.35,5.49,1140000.0,5.36,5.5,5.35,5.49,1140000.0
2010-03-19 12:00:00,5.49,5.52,5.41,5.41,931200.0,5.49,5.52,5.41,5.41,931200.0
2010-03-19 12:30:00,5.41,5.41,5.34,5.35,527600.0,5.41,5.41,5.34,5.35,527600.0
2010-03-19 13:00:00,5.35,5.44,5.34,5.4,561200.0,5.35,5.44,5.34,5.4,561200.0
2010-03-19 13:30:00,5.4,5.4,5.36,5.39,450000.0,5.4,5.4,5.36,5.39,450000.0
2010-03-19 14:00:00,5.39,5.47,5.39,5.46,953200.0,5.39,5.47,5.39,5.46,953200.0
2010-03-19 14:30:00,5.46,5.46,5.41,5.43,591600.0,5.46,5.46,5.41,5.43,591600.0
2010-03-19 15:00:00,5.43,5.44,5.42,5.42,688400.0,5.43,5.44,5.42,5.42,688400.0
2010-03-19 15:30:00,5.42,5.47,5.4,5.45,1846800.0,5.42,5.47,5.4,5.45,1846800.0
2010-03-22 09:30:00,5.52,5.67,4.95,5.6,972400.0,5.52,5.67,4.95,5.6,972400.0
2010-03-22 10:00:00,5.59,5.77,5.58,5.77,588400.0,5.59,5.77,5.58,5.77,588400.0
2010-03-22 10:30:00,5.77,5.83,5.7,5.81,620400.0,5.77,5.83,5.7,5.81,620400.0
2010-03-22 11:00:00,5.81,5.83,5.78,5.8,2381200.0,5.81,5.83,5.78,5.8,2381200.0
2010-03-22 11:30:00,5.8,5.83,5.77,5.82,324400.0,5.8,5.83,5.77,5.82,324400.0
2010-03-22 12:00:00,5.82,5.82,5.79,5.8,290800.0,5.82,5.82,5.79,5.8,290800.0
2010-03-22 12:30:00,5.8,5.81,5.78,5.81,462800.0,5.8,5.81,5.78,5.81,462800.0
2010-03-22 13:00:00,5.81,5.85,5.79,5.81,414400.0,5.81,5.85,5.79,5.81,414400.0
2010-03-22 13:30:00,5.82,5.89,5.81,5.89,417200.0,5.82,5.89,5.81,5.89,417200.0
2010-03-22 14:00:00,5.88,5.97,5.86,5.96,1830800.0,5.88,5.97,5.86,5.96,1830800.0
2010-03-22 14:30:00,5.96,5.96,5.92,5.93,971600.0,5.96,5.96,5.92,5.93,971600.0
2010-03-22 15:00:00,5.93,6.05,5.93,6.04,1217600.0,5.93,6.05,5.93,6.04,1217600.0
2010-03-22 15:30:00,6.04,6.06,5.96,6.04,2427600.0,6.04,6.06,5.96,6.04,2427600.0
2010-03-23 09:30:00,6.06,6.06,5.83,5.94,1324800.0,6.06,6.06,5.83,5.94,1324800.0
2010-03-23 10:00:00,5.94,5.95,5.87,5.92,722000.0,5.94,5.95,5.87,5.92,722000.0
2010-03-23 10:30:00,5.92,5.96,5.89,5.91,474800.0,5.92,5.96,5.89,5.91,474800.0
2010-03-23 11:00:00,5.91,5.97,5.9,5.95,785600.0,5.91,5.97,5.9,5.95,785600.0
2010-03-23 11:30:00,5.95,5.95,5.92,5.94,238000.0,5.95,5.95,5.92,5.94,238000.0
2010-03-23 12:00:00,5.94,5.96,5.94,5.95,183200.0,5.94,5.96,5.94,5.95,183200.0
2010-03-23 12:30:00,5.95,5.95,5.95,5.95,201600.0,5.95,5.95,5.95,5.95,201600.0
2010-03-23 13:00:00,5.95,6.05,5.95,6.04,604800.0,5.95,6.05,5.95,6.04,604800.0
2010-03-23 13:30:00,6.04,6.18,6.03,6.12,1039600.0,6.04,6.18,6.03,6.12,1039600.0
2010-03-23 14:00:00,6.12,6.16,6.1,6.13,411600.0,6.12,6.16,6.1,6.13,411600.0
2010-03-23 14:30:00,6.13,6.14,6.11,6.11,366000.0,6.13,6.14,6.11,6.11,366000.0
2010-03-23 15:00:00,6.11,6.11,6.06,6.09,529600.0,6.11,6.11,6.06,6.09,529600.0
2010-03-23 15:30:00,6.09,6.09,6.03,6.06,857200.0,6.09,6.09,6.03,6.06,857200.0
2010-03-24 09:30:00,6.03,6.04,5.92,5.98,451200.0,6.03,6.04,5.92,5.98,451200.0
2010-03-24 10:00:00,5.99,6.06,5.98,6.01,175200.0,5.99,6.06,5.98,6.01,175200.0
2010-03-24 10:30:00,6.02,6.03,5.96,5.98,548400.0,6.02,6.03,5.96,5.98,548400.0
2010-03-24 11:00:00,5.98,6.01,5.93,5.96,403200.0,5.98,6.01,5.93,5.96,403200.0
2010-03-24 11:30:00,5.96,6.07,5.94,6.04,210400.0,5.96,6.07,5.94,6.04,210400.0
2010-03-24 12:00:00,6.04,6.1,6.02,6.04,166000.0,6.04,6.1,6.02,6.04,166000.0
2010-03-24 12:30:00,6.04,6.13,6.03,6.12,318400.0,6.04,6.13,6.03,6.12,318400.0
2010-03-24 13:00:00,6.12,6.12,6.03,6.08,176400.0,6.12,6.12,6.03,6.08,176400.0
2010-03-24 13:30:00,6.08,6.09,6.04,6.07,184800.0,6.08,6.09,6.04,6.07,184800.0
2010-03-24 14:00:00,6.07,6.09,6.04,6.06,139200.0,6.07,6.09,6.04,6.06,139200.0
2010-03-24 14:30:00,6.06,6.07,6.02,6.03,156000.0,6.06,6.07,6.02,6.03,156000.0
2010-03-24 15:00:00,6.03,6.05,6.03,6.03,263600.0,6.03,6.05,6.03,6.03,263600.0
2010-03-24 15:30:00,6.03,6.07,6.03,6.07,710400.0,6.03,6.07,6.03,6.07,710400.0
2010-03-25 09:30:00,6.1,6.14,6.05,6.12,395600.0,6.1,6.14,6.05,6.12,395600.0
2010-03-25 10:00:00,6.12,6.18,6.11,6.18,291200.0,6.12,6.18,6.11,6.18,291200.0
2010-03-25 10:30:00,6.18,6.26,6.18,6.21,436800.0,6.18,6.26,6.18,6.21,436800.0
2010-03-25 11:00:00,6.21,6.22,6.17,6.19,240400.0,6.21,6.22,6.17,6.19,240400.0
2010-03-25 11:30:00,6.19,6.19,6.12,6.12,200000.0,6.19,6.19,6.12,6.12,200000.0
2010-03-25 12:00:00,6.12,6.15,6.1,6.12,169200.0,6.12,6.15,6.1,6.12,169200.0
2010-03-25 12:30:00,6.12,6.12,6.11,6.11,140000.0,6.12,6.12,6.11,6.11,140000.0
2010-03-25 13:00:00,6.11,6.13,6.09,6.11,128400.0,6.11,6.13,6.09,6.11,128400.0
2010-03-25 13:30:00,6.11,6.11,6.09,6.1,171200.0,6.11,6.11,6.09,6.1,171200.0
2010-03-25 14:00:00,6.1,6.11,6.1,6.11,158800.0,6.1,6.11,6.1,6.11,158800.0
2010-03-25 14:30:00,6.1,6.13,6.07,6.07,124800.0,6.1,6.13,6.07,6.07,124800.0
2010-03-25 15:00:00,6.07,6.08,6.05,6.05,177600.0,6.07,6.08,6.05,6.05,177600.0
2010-03-25 15:30:00,6.05,6.06,6.0,6.03,632800.0,6.05,6.06,6.0,6.03,632800.0
2010-03-26 09:30:00,6.03,6.03,5.96,5.98,143600.0,6.03,6.03,5.96,5.98,143600.0
2010-03-26 10:00:00,5.98,6.01,5.96,5.98,168400.0,5.98,6.01,5.96,5.98,168400.0
2010-03-26 10:30:00,5.98,5.98,5.93,5.97,165600.0,5.98,5.98,5.93,5.97,165600.0
2010-03-26 11:00:00,5.97,5.99,5.96,5.96,110400.0,5.97,5.99,5.96,5.96,110400.0
2010-03-26 11:30:00,5.96,5.97,5.95,5.96,49200.0,5.96,5.97,5.95,5.96,49200.0
2010-03-26 12:00:00,5.96,5.98,5.95,5.96,82800.0,5.96,5.98,5.95,5.96,82800.0
2010-03-26 12:30:00,5.96,5.97,5.95,5.95,42400.0,5.96,5.97,5.95,5.95,42400.0
2010-03-26 13:00:00,5.95,5.95,5.91,5.93,74400.0,5.95,5.95,5.91,5.93,74400.0
2010-03-26 13:30:00,5.93,5.97,5.93,5.97,115200.0,5.93,5.97,5.93,5.97,115200.0
2010-03-26 14:00:00,5.97,5.98,5.95,5.96,108000.0,5.97,5.98,5.95,5.96,108000.0
2010-03-26 14:30:00,5.96,5.96,5.87,5.91,368000.0,5.96,5.96,5.87,5.91,368000.0
2010-03-26 15:00:00,5.91,5.92,5.86,5.86,300400.0,5.91,5.92,5.86,5.86,300400.0
2010-03-26 15:30:00,5.86,5.89,5.86,5.88,749200.0,5.86,5.89,5.86,5.88,749200.0
2010-03-29 09:30:00,5.88,5.98,5.85,5.89,124000.0,5.88,5.98,5.85,5.89,124000.0
2010-03-29 10:00:00,5.89,5.95,5.88,5.93,93600.0,5.89,5.95,5.88,5.93,93600.0
2010-03-29 10:30:00,5.93,5.98,5.93,5.94,98000.0,5.93,5.98,5.93,5.94,98000.0
2010-03-29 11:00:00,5.94,5.94,5.91,5.92,77200.0,5.94,5.94,5.91,5.92,77200.0
2010-03-29 11:30:00,5.92,5.93,5.91,5.93,80000.0,5.92,5.93,5.91,5.93,80000.0
2010-03-29 12:00:00,5.93,5.98,5.91,5.92,259200.0,5.93,5.98,5.91,5.92,259200.0
2010-03-29 12:30:00,5.93,5.93,5.91,5.92,84800.0,5.93,5.93,5.91,5.92,84800.0
2010-03-29 13:00:00,5.92,5.94,5.91,5.93,81600.0,5.92,5.94,5.91,5.93,81600.0
2010-03-29 13:30:00,5.93,5.97,5.92,5.95,60000.0,5.93,5.97,5.92,5.95,60000.0
2010-03-29 14:00:00,5.95,5.98,5.93,5.94,140000.0,5.95,5.98,5.93,5.94,140000.0
2010-03-29 14:30:00,5.93,5.95,5.92,5.94,177200.0,5.93,5.95,5.92,5.94,177200.0
2010-03-29 15:00:00,5.95,6.0,5.95,6.0,192000.0,5.95,6.0,5.95,6.0,192000.0
2010-03-29 15:30:00,6.0,6.04,6.0,6.03,660800.0,6.0,6.04,6.0,6.03,660800.0
2010-03-30 09:30:00,6.02,6.03,5.99,6.0,135600.0,6.02,6.03,5.99,6.0,135600.0
2010-03-30 10:00:00,6.0,6.01,5.97,5.99,166000.0,6.0,6.01,5.97,5.99,166000.0
2010-03-30 10:30:00,5.99,6.01,5.96,5.99,202800.0,5.99,6.01,5.96,5.99,202800.0
2010-03-30 11:00:00,5.98,5.98,5.93,5.93,160800.0,5.98,5.98,5.93,5.93,160800.0
2010-03-30 11:30:00,5.93,5.98,5.93,5.96,65600.0,5.93,5.98,5.93,5.96,65600.0
2010-03-30 12:00:00,5.96,5.98,5.94,5.96,80400.0,5.96,5.98,5.94,5.96,80400.0
2010-03-30 12:30:00,5.97,5.97,5.95,5.96,68000.0,5.97,5.97,5.95,5.96,68000.0
2010-03-30 13:00:00,5.97,5.97,5.93,5.95,66800.0,5.97,5.97,5.93,5.95,66800.0
2010-03-30 13:30:00,5.95,5.96,5.94,5.95,57600.0,5.95,5.96,5.94,5.95,57600.0
2010-03-30 14:00:00,5.95,5.96,5.93,5.93,78800.0,5.95,5.96,5.93,5.93,78800.0
2010-03-30 14:30:00,5.94,5.99,5.93,5.99,96000.0,5.94,5.99,5.93,5.99,96000.0
2010-03-30 15:00:00,6.0,6.01,5.98,6.01,147600.0,6.0,6.01,5.98,6.01,147600.0
2010-03-30 15:30:00,6.0,6.02,6.0,6.01,505200.0,6.0,6.02,6.0,6.01,505200.0
2010-03-31 09:30:00,5.98,6.04,5.87,5.89,532400.0,5.98,6.04,5.87,5.89,532400.0
2010-03-31 10:00:00,5.89,5.93,5.86,5.92,161600.0,5.89,5.93,5.86,5.92,161600.0
2010-03-31 10:30:00,5.92,5.93,5.9,5.92,70400.0,5.92,5.93,5.9,5.92,70400.0
2010-03-31 11:00:00,5.92,5.99,5.9,5.99,312800.0,5.92,5.99,5.9,5.99,312800.0
2010-03-31 11:30:00,5.99,6.03,5.98,6.0,173600.0,5.99,6.03,5.98,6.0,173600.0
2010-03-31 12:00:00,6.0,6.02,5.99,6.01,87200.0,6.0,6.02,5.99,6.01,87200.0
2010-03-31 12:30:00,6.01,6.04,6.0,6.04,205200.0,6.01,6.04,6.0,6.04,205200.0
2010-03-31 13:00:00,6.04,6.04,6.02,6.04,144000.0,6.04,6.04,6.02,6.04,144000.0
2010-03-31 13:30:00,6.03,6.04,6.03,6.03,34800.0,6.03,6.04,6.03,6.03,34800.0
2010-03-31 14:00:00,6.03,6.04,6.02,6.03,48000.0,6.03,6.04,6.02,6.03,48000.0
2010-03-31 14:30:00,6.03,6.03,6.01,6.03,124000.0,6.03,6.03,6.01,6.03,124000.0
2010-03-31 15:00:00,6.03,6.04,6.02,6.03,250800.0,6.03,6.04,6.02,6.03,250800.0
2010-03-31 15:30:00,6.03,6.03,5.98,6.01,600400.0,6.03,6.03,5.98,6.01,600400.0
2010-04-01 09:30:00,6.03,6.13,6.03,6.12,247600.0,6.03,6.13,6.03,6.12,247600.0
2010-04-01 10:00:00,6.12,6.12,6.06,6.06,126400.0,6.12,6.12,6.06,6.06,126400.0
2010-04-01 10:30:00,6.06,6.13,6.06,6.13,303600.0,6.06,6.13,6.06,6.13,303600.0
2010-04-01 11:00:00,6.12,6.14,6.1,6.14,210800.0,6.12,6.14,6.1,6.14,210800.0
2010-04-01 11:30:00,6.13,6.13,6.1,6.13,81600.0,6.13,6.13,6.1,6.13,81600.0
2010-04-01 12:00:00,6.13,6.13,6.12,6.12,68400.0,6.13,6.13,6.12,6.12,68400.0
2010-04-01 12:30:00,6.12,6.15,6.11,6.13,212000.0,6.12,6.15,6.11,6.13,212000.0
2010-04-01 13:00:00,6.13,6.13,6.12,6.13,208400.0,6.13,6.13,6.12,6.13,208400.0
2010-04-01 13:30:00,6.13,6.13,6.09,6.11,121200.0,6.13,6.13,6.09,6.11,121200.0
2010-04-01 14:00:00,6.11,6.13,6.1,6.13,124000.0,6.11,6.13,6.1,6.13,124000.0
2010-04-01 14:30:00,6.13,6.13,6.08,6.12,152400.0,6.13,6.13,6.08,6.12,152400.0
2010-04-01 15:00:00,6.12,6.13,6.11,6.13,201600.0,6.12,6.13,6.11,6.13,201600.0
2010-04-01 15:30:00,6.13,6.15,6.12,6.15,278400.0,6.13,6.15,6.12,6.15,278400.0
2010-04-05 09:30:00,6.18,6.26,6.15,6.23,177600.0,6.18,6.26,6.15,6.23,177600.0
2010-04-05 10:00:00,6.23,6.25,6.16,6.18,414800.0,6.23,6.25,6.16,6.18,414800.0
2010-04-05 10:30:00,6.18,6.2,6.17,6.18,94800.0,6.18,6.2,6.17,6.18,94800.0
2010-04-05 11:00:00,6.18,6.19,6.18,6.19,73600.0,6.18,6.19,6.18,6.19,73600.0
2010-04-05 11:30:00,6.19,6.19,6.16,6.16,372800.0,6.19,6.19,6.16,6.16,372800.0
2010-04-05 12:00:00,6.17,6.19,6.16,6.17,136800.0,6.17,6.19,6.16,6.17,136800.0
2010-04-05 12:30:00,6.17,6.17,6.15,6.15,40400.0,6.17,6.17,6.15,6.15,40400.0
2010-04-05 13:00:00,6.15,6.16,6.14,6.14,214400.0,6.15,6.16,6.14,6.14,214400.0
2010-04-05 13:30:00,6.14,6.14,6.11,6.13,198000.0,6.14,6.14,6.11,6.13,198000.0
2010-04-05 14:00:00,6.13,6.13,6.11,6.13,101600.0,6.13,6.13,6.11,6.13,101600.0
2010-04-05 14:30:00,6.13,6.14,6.13,6.13,51200.0,6.13,6.14,6.13,6.13,51200.0
2010-04-05 15:00:00,6.13,6.14,6.12,6.14,315600.0,6.13,6.14,6.12,6.14,315600.0
2010-04-05 15:30:00,6.14,6.16,6.13,6.16,273600.0,6.14,6.16,6.13,6.16,273600.0
2010-04-06 09:30:00,6.16,6.22,6.1,6.16,319200.0,6.16,6.22,6.1,6.16,319200.0
2010-04-06 10:00:00,6.16,6.18,6.15,6.15,66800.0,6.16,6.18,6.15,6.15,66800.0
2010-04-06 10:30:00,6.15,6.16,6.14,6.16,75600.0,6.15,6.16,6.14,6.16,75600.0
2010-04-06 11:00:00,6.15,6.16,6.14,6.16,97600.0,6.15,6.16,6.14,6.16,97600.0
2010-04-06 11:30:00,6.16,6.16,6.14,6.15,71600.0,6.16,6.16,6.14,6.15,71600.0
2010-04-06 12:00:00,6.15,6.18,6.15,6.17,75200.0,6.15,6.18,6.15,6.17,75200.0
2010-04-06 12:30:00,6.17,6.17,6.14,6.16,80000.0,6.17,6.17,6.14,6.16,80000.0
2010-04-06 13:00:00,6.16,6.17,6.15,6.15,52800.0,6.16,6.17,6.15,6.15,52800.0
2010-04-06 13:30:00,6.15,6.16,6.14,6.15,68400.0,6.15,6.16,6.14,6.15,68400.0
2010-04-06 14:00:00,6.15,6.16,6.14,6.15,114800.0,6.15,6.16,6.14,6.15,114800.0
2010-04-06 14:30:00,6.16,6.19,6.14,6.16,136400.0,6.16,6.19,6.14,6.16,136400.0
2010-04-06 15:00:00,6.16,6.17,6.15,6.15,172400.0,6.16,6.17,6.15,6.15,172400.0
2010-04-06 15:30:00,6.15,6.17,6.14,6.15,478000.0,6.15,6.17,6.14,6.15,478000.0
2010-04-07 09:30:00,6.12,6.18,6.06,6.11,300400.0,6.12,6.18,6.06,6.11,300400.0
2010-04-07 10:00:00,6.11,6.12,6.08,6.08,70800.0,6.11,6.12,6.08,6.08,70800.0
2010-04-07 10:30:00,6.08,6.13,6.07,6.09,93600.0,6.08,6.13,6.07,6.09,93600.0
2010-04-07 11:00:00,6.09,6.12,6.08,6.1,100800.0,6.09,6.12,6.08,6.1,100800.0
2010-04-07 11:30:00,6.1,6.11,6.07,6.1,44000.0,6.1,6.11,6.07,6.1,44000.0
2010-04-07 12:00:00,6.1,6.11,6.1,6.1,31600.0,6.1,6.11,6.1,6.1,31600.0
2010-04-07 12:30:00,6.1,6.12,6.08,6.08,57600.0,6.1,6.12,6.08,6.08,57600.0
2010-04-07 13:00:00,6.09,6.14,6.08,6.13,308000.0,6.09,6.14,6.08,6.13,308000.0
2010-04-07 13:30:00,6.13,6.14,6.11,6.11,53200.0,6.13,6.14,6.11,6.11,53200.0
2010-04-07 14:00:00,6.11,6.12,6.06,6.07,130000.0,6.11,6.12,6.06,6.07,130000.0
2010-04-07 14:30:00,6.07,6.08,6.04,6.06,156000.0,6.07,6.08,6.04,6.06,156000.0
2010-04-07 15:00:00,6.05,6.06,6.03,6.06,245200.0,6.05,6.06,6.03,6.06,245200.0
2010-04-07 15:30:00,6.06,6.09,6.03,6.07,536800.0,6.06,6.09,6.03,6.07,536800.0
2010-04-08 09:30:00,6.04,6.05,5.95,6.01,88000.0,6.04,6.05,5.95,6.01,88000.0
2010-04-08 10:00:00,6.01,6.08,6.01,6.07,63600.0,6.01,6.08,6.01,6.07,63600.0
2010-04-08 10:30:00,6.07,6.08,6.05,6.05,47200.0,6.07,6.08,6.05,6.05,47200.0
2010-04-08 11:00:00,6.05,6.05,6.02,6.02,100800.0,6.05,6.05,6.02,6.02,100800.0
2010-04-08 11:30:00,6.02,6.03,6.01,6.02,65200.0,6.02,6.03,6.01,6.02,65200.0
2010-04-08 12:00:00,6.02,6.03,6.01,6.02,45200.0,6.02,6.03,6.01,6.02,45200.0
2010-04-08 12:30:00,6.02,6.03,6.01,6.03,53200.0,6.02,6.03,6.01,6.03,53200.0
2010-04-08 13:00:00,6.03,6.03,6.0,6.01,64000.0,6.03,6.03,6.0,6.01,64000.0
2010-04-08 13:30:00,6.01,6.02,6.0,6.01,86000.0,6.01,6.02,6.0,6.01,86000.0
2010-04-08 14:00:00,6.01,6.02,6.01,6.01,62800.0,6.01,6.02,6.01,6.01,62800.0
2010-04-08 14:30:00,6.02,6.03,6.01,6.02,79200.0,6.02,6.03,6.01,6.02,79200.0
2010-04-08 15:00:00,6.02,6.04,6.02,6.02,97600.0,6.02,6.04,6.02,6.02,97600.0
2010-04-08 15:30:00,6.02,6.05,6.01,6.02,262400.0,6.02,6.05,6.01,6.02,262400.0
2010-04-09 09:30:00,6.05,6.08,5.98,6.05,220400.0,6.05,6.08,5.98,6.05,220400.0
2010-04-09 10:00:00,6.05,6.05,5.99,6.03,98800.0,6.05,6.05,5.99,6.03,98800.0
2010-04-09 10:30:00,6.03,6.04,6.02,6.03,90000.0,6.03,6.04,6.02,6.03,90000.0
2010-04-09 11:00:00,6.03,6.05,6.03,6.03,98000.0,6.03,6.05,6.03,6.03,98000.0
2010-04-09 11:30:00,6.03,6.05,6.03,6.03,69200.0,6.03,6.05,6.03,6.03,69200.0
2010-04-09 12:00:00,6.03,6.04,6.03,6.04,86400.0,6.03,6.04,6.03,6.04,86400.0
2010-04-09 12:30:00,6.04,6.04,6.02,6.02,70800.0,6.04,6.04,6.02,6.02,70800.0
2010-04-09 13:00:00,6.02,6.06,6.01,6.04,198000.0,6.02,6.06,6.01,6.04,198000.0
2010-04-09 13:30:00,6.04,6.04,6.02,6.03,57200.0,6.04,6.04,6.02,6.03,57200.0
2010-04-09 14:00:00,6.03,6.04,6.03,6.03,94000.0,6.03,6.04,6.03,6.03,94000.0
2010-04-09 14:30:00,6.03,6.05,6.01,6.01,1041600.0,6.03,6.05,6.01,6.01,1041600.0
2010-04-09 15:00:00,6.02,6.04,6.02,6.03,80400.0,6.02,6.04,6.02,6.03,80400.0
2010-04-09 15:30:00,6.03,6.07,6.03,6.05,807600.0,6.03,6.07,6.03,6.05,807600.0
2010-04-12 09:30:00,6.1,6.1,6.03,6.07,198400.0,6.1,6.1,6.03,6.07,198400.0
2010-04-12 10:00:00,6.06,6.06,6.05,6.05,78000.0,6.06,6.06,6.05,6.05,78000.0
2010-04-12 10:30:00,6.06,6.08,6.05,6.08,101600.0,6.06,6.08,6.05,6.08,101600.0
2010-04-12 11:00:00,6.08,6.08,6.05,6.05,70800.0,6.08,6.08,6.05,6.05,70800.0
2010-04-12 11:30:00,6.05,6.09,6.05,6.05,91200.0,6.05,6.09,6.05,6.05,91200.0
2010-04-12 12:00:00,6.05,6.07,6.05,6.07,97600.0,6.05,6.07,6.05,6.07,97600.0
2010-04-12 12:30:00,6.07,6.07,6.06,6.06,58000.0,6.07,6.07,6.06,6.06,58000.0
2010-04-12 13:00:00,6.06,6.06,6.06,6.06,60400.0,6.06,6.06,6.06,6.06,60400.0
2010-04-12 13:30:00,6.06,6.06,6.06,6.06,61600.0,6.06,6.06,6.06,6.06,61600.0
2010-04-12 14:00:00,6.06,6.06,6.05,6.05,83600.0,6.06,6.06,6.05,6.05,83600.0
2010-04-12 14:30:00,6.05,6.06,6.03,6.04,168400.0,6.05,6.06,6.03,6.04,168400.0
2010-04-12 15:00:00,6.03,6.05,6.03,6.04,232800.0,6.03,6.05,6.03,6.04,232800.0
2010-04-12 15:30:00,6.04,6.07,6.03,6.04,567600.0,6.04,6.07,6.03,6.04,567600.0
2010-04-13 09:30:00,5.99,6.01,5.91,5.96,1374000.0,5.99,6.01,5.91,5.96,1374000.0
2010-04-13 10:00:00,5.96,5.98,5.89,5.92,482400.0,5.96,5.98,5.89,5.92,482400.0
2010-04-13 10:30:00,5.92,5.95,5.91,5.93,184400.0,5.92,5.95,5.91,5.93,184400.0
2010-04-13 11:00:00,5.93,5.95,5.93,5.93,126800.0,5.93,5.95,5.93,5.93,126800.0
2010-04-13 11:30:00,5.93,5.93,5.89,5.91,301600.0,5.93,5.93,5.89,5.91,301600.0
2010-04-13 12:00:00,5.91,5.92,5.89,5.91,178800.0,5.91,5.92,5.89,5.91,178800.0
2010-04-13 12:30:00,5.91,5.94,5.91,5.93,161200.0,5.91,5.94,5.91,5.93,161200.0
2010-04-13 13:00:00,5.93,5.97,5.93,5.96,142800.0,5.93,5.97,5.93,5.96,142800.0
2010-04-13 13:30:00,5.96,6.0,5.95,5.99,114800.0,5.96,6.0,5.95,5.99,114800.0
2010-04-13 14:00:00,5.99,6.0,5.97,5.98,134400.0,5.99,6.0,5.97,5.98,134400.0
2010-04-13 14:30:00,5.98,5.98,5.95,5.98,168800.0,5.98,5.98,5.95,5.98,168800.0
2010-04-13 15:00:00,5.98,5.98,5.96,5.96,219200.0,5.98,5.98,5.96,5.96,219200.0
2010-04-13 15:30:00,5.96,6.0,5.96,5.98,497200.0,5.96,6.0,5.96,5.98,497200.0
2010-04-14 09:30:00,6.01,6.01,5.94,6.0,171600.0,6.01,6.01,5.94,6.0,171600.0
2010-04-14 10:00:00,6.0,6.03,5.95,5.99,390800.0,6.0,6.03,5.95,5.99,390800.0
2010-04-14 10:30:00,6.0,6.0,5.99,6.0,186400.0,6.0,6.0,5.99,6.0,186400.0
2010-04-14 11:00:00,6.0,6.01,5.97,6.0,364800.0,6.0,6.01,5.97,6.0,364800.0
2010-04-14 11:30:00,6.0,6.02,6.0,6.0,200400.0,6.0,6.02,6.0,6.0,200400.0
2010-04-14 12:00:00,6.0,6.0,5.97,5.98,212800.0,6.0,6.0,5.97,5.98,212800.0
2010-04-14 12:30:00,5.99,6.01,5.98,5.99,120800.0,5.99,6.01,5.98,5.99,120800.0
2010-04-14 13:00:00,5.99,6.01,5.98,6.0,568000.0,5.99,6.01,5.98,6.0,568000.0
2010-04-14 13:30:00,6.0,6.02,5.98,6.02,581200.0,6.0,6.02,5.98,6.02,581200.0
2010-04-14 14:00:00,6.02,6.05,6.01,6.04,188000.0,6.02,6.05,6.01,6.04,188000.0
2010-04-14 14:30:00,6.04,6.06,6.04,6.05,362000.0,6.04,6.06,6.04,6.05,362000.0
2010-04-14 15:00:00,6.04,6.05,6.04,6.04,235200.0,6.04,6.05,6.04,6.04,235200.0
2010-04-14 15:30:00,6.04,6.1,6.04,6.08,619600.0,6.04,6.1,6.04,6.08,619600.0
2010-04-15 09:30:00,6.06,6.11,6.01,6.04,137600.0,6.06,6.11,6.01,6.04,137600.0
2010-04-15 10:00:00,6.04,6.08,6.02,6.04,102400.0,6.04,6.08,6.02,6.04,102400.0
2010-04-15 10:30:00,6.04,6.04,6.0,6.0,90000.0,6.04,6.04,6.0,6.0,90000.0
2010-04-15 11:00:00,6.0,6.04,6.0,6.03,160400.0,6.0,6.04,6.0,6.03,160400.0
2010-04-15 11:30:00,6.03,6.05,6.0,6.0,162400.0,6.03,6.05,6.0,6.0,162400.0
2010-04-15 12:00:00,6.0,6.02,6.0,6.0,57600.0,6.0,6.02,6.0,6.0,57600.0
2010-04-15 12:30:00,6.0,6.07,6.0,6.07,72800.0,6.0,6.07,6.0,6.07,72800.0
2010-04-15 13:00:00,6.07,6.11,6.06,6.1,180000.0,6.07,6.11,6.06,6.1,180000.0
2010-04-15 13:30:00,6.1,6.11,6.1,6.11,80000.0,6.1,6.11,6.1,6.11,80000.0
2010-04-15 14:00:00,6.11,6.14,6.11,6.13,122400.0,6.11,6.14,6.11,6.13,122400.0
2010-04-15 14:30:00,6.13,6.19,6.13,6.19,182800.0,6.13,6.19,6.13,6.19,182800.0
2010-04-15 15:00:00,6.19,6.19,6.18,6.18,218400.0,6.19,6.19,6.18,6.18,218400.0
2010-04-15 15:30:00,6.18,6.2,6.17,6.18,374800.0,6.18,6.2,6.17,6.18,374800.0
2010-04-16 09:30:00,6.18,6.24,6.15,6.17,252400.0,6.18,6.24,6.15,6.17,252400.0
2010-04-16 10:00:00,6.17,6.2,6.15,6.2,69200.0,6.17,6.2,6.15,6.2,69200.0
2010-04-16 10:30:00,6.2,6.22,6.12,6.16,148000.0,6.2,6.22,6.12,6.16,148000.0
2010-04-16 11:00:00,6.15,6.16,6.12,6.13,164800.0,6.15,6.16,6.12,6.13,164800.0
2010-04-16 11:30:00,6.13,6.13,6.07,6.08,134800.0,6.13,6.13,6.07,6.08,134800.0
2010-04-16 12:00:00,6.08,6.1,6.07,6.09,67200.0,6.08,6.1,6.07,6.09,67200.0
2010-04-16 12:30:00,6.09,6.11,6.08,6.11,54400.0,6.09,6.11,6.08,6.11,54400.0
2010-04-16 13:00:00,6.11,6.12,6.1,6.1,67600.0,6.11,6.12,6.1,6.1,67600.0
2010-04-16 13:30:00,6.1,6.11,6.08,6.08,69600.0,6.1,6.11,6.08,6.08,69600.0
2010-04-16 14:00:00,6.08,6.1,6.08,6.1,96400.0,6.08,6.1,6.08,6.1,96400.0
2010-04-16 14:30:00,6.1,6.1,6.08,6.1,134400.0,6.1,6.1,6.08,6.1,134400.0
2010-04-16 15:00:00,6.1,6.11,6.08,6.08,150000.0,6.1,6.11,6.08,6.08,150000.0
2010-04-16 15:30:00,6.08,6.14,6.08,6.11,315200.0,6.08,6.14,6.08,6.11,315200.0
2010-04-19 09:30:00,6.09,6.24,6.09,6.21,164800.0,6.09,6.24,6.09,6.21,164800.0
2010-04-19 10:00:00,6.21,6.31,6.21,6.3,188000.0,6.21,6.31,6.21,6.3,188000.0
2010-04-19 10:30:00,6.3,6.36,6.3,6.33,174400.0,6.3,6.36,6.3,6.33,174400.0
2010-04-19 11:00:00,6.33,6.35,6.33,6.35,92800.0,6.33,6.35,6.33,6.35,92800.0
2010-04-19 11:30:00,6.35,6.35,6.28,6.28,332800.0,6.35,6.35,6.28,6.28,332800.0
2010-04-19 12:00:00,6.28,6.28,6.25,6.28,108400.0,6.28,6.28,6.25,6.28,108400.0
2010-04-19 12:30:00,6.28,6.31,6.27,6.3,80800.0,6.28,6.31,6.27,6.3,80800.0
2010-04-19 13:00:00,6.29,6.29,6.27,6.28,90000.0,6.29,6.29,6.27,6.28,90000.0
2010-04-19 13:30:00,6.28,6.29,6.25,6.25,72400.0,6.28,6.29,6.25,6.25,72400.0
2010-04-19 14:00:00,6.25,6.32,6.25,6.31,88800.0,6.25,6.32,6.25,6.31,88800.0
2010-04-19 14:30:00,6.31,6.32,6.29,6.31,127600.0,6.31,6.32,6.29,6.31,127600.0
2010-04-19 15:00:00,6.31,6.31,6.29,6.3,144800.0,6.31,6.31,6.29,6.3,144800.0
2010-04-19 15:30:00,6.3,6.31,6.28,6.29,514800.0,6.3,6.31,6.28,6.29,514800.0
2010-04-20 09:30:00,6.36,6.49,6.25,6.31,264000.0,6.36,6.49,6.25,6.31,264000.0
2010-04-20 10:00:00,6.31,6.34,6.29,6.3,116400.0,6.31,6.34,6.29,6.3,116400.0
2010-04-20 10:30:00,6.3,6.33,6.3,6.31,215200.0,6.3,6.33,6.3,6.31,215200.0
2010-04-20 11:00:00,6.31,6.33,6.31,6.31,118400.0,6.31,6.33,6.31,6.31,118400.0
2010-04-20 11:30:00,6.31,6.32,6.3,6.32,102000.0,6.31,6.32,6.3,6.32,102000.0
2010-04-20 12:00:00,6.32,6.33,6.3,6.32,138800.0,6.32,6.33,6.3,6.32,138800.0
2010-04-20 12:30:00,6.32,6.36,6.32,6.35,81200.0,6.32,6.36,6.32,6.35,81200.0
2010-04-20 13:00:00,6.35,6.36,6.35,6.35,111600.0,6.35,6.36,6.35,6.35,111600.0
2010-04-20 13:30:00,6.35,6.37,6.35,6.37,61600.0,6.35,6.37,6.35,6.37,61600.0
2010-04-20 14:00:00,6.37,6.39,6.36,6.38,116000.0,6.37,6.39,6.36,6.38,116000.0
2010-04-20 14:30:00,6.38,6.38,6.38,6.38,51200.0,6.38,6.38,6.38,6.38,51200.0
2010-04-20 15:00:00,6.38,6.39,6.37,6.39,156000.0,6.38,6.39,6.37,6.39,156000.0
2010-04-20 15:30:00,6.39,6.42,6.38,6.41,410400.0,6.39,6.42,6.38,6.41,410400.0
2010-04-21 09:30:00,6.41,6.42,6.33,6.41,188000.0,6.41,6.42,6.33,6.41,188000.0
2010-04-21 10:00:00,6.42,6.45,6.39,6.41,120000.0,6.42,6.45,6.39,6.41,120000.0
2010-04-21 10:30:00,6.41,6.43,6.4,6.4,50800.0,6.41,6.43,6.4,6.4,50800.0
2010-04-21 11:00:00,6.39,6.39,6.32,6.33,43600.0,6.39,6.39,6.32,6.33,43600.0
2010-04-21 11:30:00,6.33,6.33,6.31,6.31,54000.0,6.33,6.33,6.31,6.31,54000.0
2010-04-21 12:00:00,6.31,6.31,6.29,6.29,56800.0,6.31,6.31,6.29,6.29,56800.0
2010-04-21 12:30:00,6.28,6.28,6.27,6.27,57200.0,6.28,6.28,6.27,6.27,57200.0
2010-04-21 13:00:00,6.27,6.27,6.25,6.27,108400.0,6.27,6.27,6.25,6.27,108400.0
2010-04-21 13:30:00,6.27,6.29,6.26,6.27,83200.0,6.27,6.29,6.26,6.27,83200.0
2010-04-21 14:00:00,6.27,6.27,6.26,6.26,99600.0,6.27,6.27,6.26,6.26,99600.0
2010-04-21 14:30:00,6.26,6.27,6.25,6.26,114400.0,6.26,6.27,6.25,6.26,114400.0
2010-04-21 15:00:00,6.26,6.27,6.24,6.25,116800.0,6.26,6.27,6.24,6.25,116800.0
2010-04-21 15:30:00,6.25,6.28,6.23,6.27,514400.0,6.25,6.28,6.23,6.27,514400.0
2010-04-22 09:30:00,6.23,6.23,6.13,6.17,171200.0,6.23,6.23,6.13,6.17,171200.0
2010-04-22 10:00:00,6.17,6.2,6.16,6.2,95200.0,6.17,6.2,6.16,6.2,95200.0
2010-04-22 10:30:00,6.2,6.2,6.14,6.18,71200.0,6.2,6.2,6.14,6.18,71200.0
2010-04-22 11:00:00,6.18,6.18,6.16,6.17,92800.0,6.18,6.18,6.16,6.17,92800.0
2010-04-22 11:30:00,6.17,6.2,6.16,6.19,78000.0,6.17,6.2,6.16,6.19,78000.0
2010-04-22 12:00:00,6.18,6.19,6.16,6.19,46000.0,6.18,6.19,6.16,6.19,46000.0
2010-04-22 12:30:00,6.19,6.21,6.19,6.21,50800.0,6.19,6.21,6.19,6.21,50800.0
2010-04-22 13:00:00,6.21,6.24,6.21,6.23,53200.0,6.21,6.24,6.21,6.23,53200.0
2010-04-22 13:30:00,6.23,6.24,6.21,6.23,34400.0,6.23,6.24,6.21,6.23,34400.0
2010-04-22 14:00:00,6.24,6.24,6.22,6.24,50800.0,6.24,6.24,6.22,6.24,50800.0
2010-04-22 14:30:00,6.24,6.24,6.22,6.23,40000.0,6.24,6.24,6.22,6.23,40000.0
2010-04-22 15:00:00,6.23,6.27,6.23,6.26,144400.0,6.23,6.27,6.23,6.26,144400.0
2010-04-22 15:30:00,6.27,6.29,6.25,6.29,314400.0,6.27,6.29,6.25,6.29,314400.0
2010-04-23 09:30:00,6.29,6.31,6.2,6.31,57200.0,6.29,6.31,6.2,6.31,57200.0
2010-04-23 10:00:00,6.31,6.34,6.31,6.31,69600.0,6.31,6.34,6.31,6.31,69600.0
2010-04-23 10:30:00,6.3,6.33,6.28,6.28,79200.0,6.3,6.33,6.28,6.28,79200.0
2010-04-23 11:00:00,6.28,6.31,6.26,6.3,67600.0,6.28,6.31,6.26,6.3,67600.0
2010-04-23 11:30:00,6.3,6.31,6.3,6.31,47200.0,6.3,6.31,6.3,6.31,47200.0
2010-04-23 12:00:00,6.32,6.35,6.32,6.34,51600.0,6.32,6.35,6.32,6.34,51600.0
2010-04-23 12:30:00,6.33,6.33,6.32,6.33,34800.0,6.33,6.33,6.32,6.33,34800.0
2010-04-23 13:00:00,6.34,6.34,6.32,6.33,56400.0,6.34,6.34,6.32,6.33,56400.0
2010-04-23 13:30:00,6.33,6.33,6.31,6.31,48800.0,6.33,6.33,6.31,6.31,48800.0
2010-04-23 14:00:00,6.31,6.32,6.31,6.31,35600.0,6.31,6.32,6.31,6.31,35600.0
2010-04-23 14:30:00,6.31,6.32,6.3,6.32,98800.0,6.31,6.32,6.3,6.32,98800.0
2010-04-23 15:00:00,6.32,6.34,6.32,6.34,96800.0,6.32,6.34,6.32,6.34,96800.0
2010-04-23 15:30:00,6.34,6.36,6.33,6.35,317600.0,6.34,6.36,6.33,6.35,317600.0
2010-04-26 09:30:00,6.35,6.37,6.3,6.33,55600.0,6.35,6.37,6.3,6.33,55600.0
2010-04-26 10:00:00,6.33,6.37,6.31,6.33,123600.0,6.33,6.37,6.31,6.33,123600.0
2010-04-26 10:30:00,6.32,6.35,6.27,6.29,170400.0,6.32,6.35,6.27,6.29,170400.0
2010-04-26 11:00:00,6.29,6.32,6.29,6.31,47600.0,6.29,6.32,6.29,6.31,47600.0
2010-04-26 11:30:00,6.31,6.31,6.25,6.25,124000.0,6.31,6.31,6.25,6.25,124000.0
2010-04-26 12:00:00,6.25,6.26,6.2,6.2,78800.0,6.25,6.26,6.2,6.2,78800.0
2010-04-26 12:30:00,6.21,6.22,6.19,6.22,66800.0,6.21,6.22,6.19,6.22,66800.0
2010-04-26 13:00:00,6.21,6.25,6.21,6.22,100800.0,6.21,6.25,6.21,6.22,100800.0
2010-04-26 13:30:00,6.22,6.22,6.16,6.16,95200.0,6.22,6.22,6.16,6.16,95200.0
2010-04-26 14:00:00,6.16,6.19,6.13,6.18,263600.0,6.16,6.19,6.13,6.18,263600.0
2010-04-26 14:30:00,6.18,6.18,6.16,6.16,191600.0,6.18,6.18,6.16,6.16,191600.0
2010-04-26 15:00:00,6.15,6.16,6.11,6.14,258000.0,6.15,6.16,6.11,6.14,258000.0
2010-04-26 15:30:00,6.15,6.18,6.15,6.17,748800.0,6.15,6.18,6.15,6.17,748800.0
2010-04-27 09:30:00,6.13,6.37,6.0,6.32,446800.0,6.13,6.37,6.0,6.32,446800.0
2010-04-27 10:00:00,6.33,6.35,6.29,6.33,269200.0,6.33,6.35,6.29,6.33,269200.0
2010-04-27 10:30:00,6.33,6.39,6.31,6.33,377600.0,6.33,6.39,6.31,6.33,377600.0
2010-04-27 11:00:00,6.33,6.33,6.24,6.24,256400.0,6.33,6.33,6.24,6.24,256400.0
2010-04-27 11:30:00,6.24,6.27,6.18,6.24,136000.0,6.24,6.27,6.18,6.24,136000.0
2010-04-27 12:00:00,6.25,6.26,6.19,6.19,90000.0,6.25,6.26,6.19,6.19,90000.0
2010-04-27 12:30:00,6.2,6.25,6.2,6.2,61200.0,6.2,6.25,6.2,6.2,61200.0
2010-04-27 13:00:00,6.2,6.21,6.18,6.2,98800.0,6.2,6.21,6.18,6.2,98800.0
2010-04-27 13:30:00,6.2,6.21,6.12,6.13,257600.0,6.2,6.21,6.12,6.13,257600.0
2010-04-27 14:00:00,6.13,6.16,6.11,6.15,272800.0,6.13,6.16,6.11,6.15,272800.0
2010-04-27 14:30:00,6.15,6.15,6.05,6.06,317600.0,6.15,6.15,6.05,6.06,317600.0
2010-04-27 15:00:00,6.06,6.12,6.06,6.1,474400.0,6.06,6.12,6.06,6.1,474400.0
2010-04-27 15:30:00,6.1,6.11,6.03,6.04,888400.0,6.1,6.11,6.03,6.04,888400.0
2010-04-28 09:30:00,6.07,6.1,5.88,5.91,521200.0,6.07,6.1,5.88,5.91,521200.0
2010-04-28 10:00:00,5.9,5.95,5.88,5.95,451200.0,5.9,5.95,5.88,5.95,451200.0
2010-04-28 10:30:00,5.95,5.95,5.93,5.94,328000.0,5.95,5.95,5.93,5.94,328000.0
2010-04-28 11:00:00,5.94,5.95,5.9,5.9,325200.0,5.94,5.95,5.9,5.9,325200.0
2010-04-28 11:30:00,5.9,5.91,5.87,5.88,311600.0,5.9,5.91,5.87,5.88,311600.0
2010-04-28 12:00:00,5.88,5.95,5.87,5.93,233200.0,5.88,5.95,5.87,5.93,233200.0
2010-04-28 12:30:00,5.93,6.01,5.93,6.01,120800.0,5.93,6.01,5.93,6.01,120800.0
2010-04-28 13:00:00,6.01,6.03,5.99,6.03,103200.0,6.01,6.03,5.99,6.03,103200.0
2010-04-28 13:30:00,6.03,6.06,6.03,6.05,126000.0,6.03,6.06,6.03,6.05,126000.0
2010-04-28 14:00:00,6.05,6.05,6.02,6.03,272800.0,6.05,6.05,6.02,6.03,272800.0
2010-04-28 14:30:00,6.02,6.05,6.02,6.03,213200.0,6.02,6.05,6.02,6.03,213200.0
2010-04-28 15:00:00,6.03,6.04,6.02,6.03,253200.0,6.03,6.04,6.02,6.03,253200.0
2010-04-28 15:30:00,6.03,6.03,5.96,5.99,426000.0,6.03,6.03,5.96,5.99,426000.0
2010-04-29 09:30:00,6.0,6.05,5.95,6.0,164000.0,6.0,6.05,5.95,6.0,164000.0
2010-04-29 10:00:00,6.0,6.01,5.97,6.01,142800.0,6.0,6.01,5.97,6.01,142800.0
2010-04-29 10:30:00,6.01,6.03,5.99,6.02,429600.0,6.01,6.03,5.99,6.02,429600.0
2010-04-29 11:00:00,6.02,6.03,6.01,6.01,158000.0,6.02,6.03,6.01,6.01,158000.0
2010-04-29 11:30:00,6.02,6.02,5.97,5.98,322000.0,6.02,6.02,5.97,5.98,322000.0
2010-04-29 12:00:00,5.98,6.0,5.95,5.97,199600.0,5.98,6.0,5.95,5.97,199600.0
2010-04-29 12:30:00,5.96,6.0,5.95,5.99,108000.0,5.96,6.0,5.95,5.99,108000.0
2010-04-29 13:00:00,5.99,6.01,5.98,5.98,80000.0,5.99,6.01,5.98,5.98,80000.0
2010-04-29 13:30:00,5.98,5.98,5.95,5.96,218800.0,5.98,5.98,5.95,5.96,218800.0
2010-04-29 14:00:00,5.96,6.0,5.96,5.99,480400.0,5.96,6.0,5.96,5.99,480400.0
2010-04-29 14:30:00,5.99,6.01,5.98,5.99,209200.0,5.99,6.01,5.98,5.99,209200.0
2010-04-29 15:00:00,5.99,5.99,5.93,5.95,202800.0,5.99,5.99,5.93,5.95,202800.0
2010-04-29 15:30:00,5.96,5.99,5.95,5.97,743200.0,5.96,5.99,5.95,5.97,743200.0
2010-04-30 09:30:00,5.96,6.01,5.89,5.9,184000.0,5.96,6.01,5.89,5.9,184000.0
2010-04-30 10:00:00,5.89,5.89,5.81,5.88,337600.0,5.89,5.89,5.81,5.88,337600.0
2010-04-30 10:30:00,5.88,5.92,5.86,5.89,164000.0,5.88,5.92,5.86,5.89,164000.0
2010-04-30 11:00:00,5.9,5.9,5.88,5.88,76800.0,5.9,5.9,5.88,5.88,76800.0
2010-04-30 11:30:00,5.88,5.88,5.86,5.87,52000.0,5.88,5.88,5.86,5.87,52000.0
2010-04-30 12:00:00,5.87,5.89,5.86,5.88,129600.0,5.87,5.89,5.86,5.88,129600.0
2010-04-30 12:30:00,5.88,5.88,5.82,5.83,47600.0,5.88,5.88,5.82,5.83,47600.0
2010-04-30 13:00:00,5.83,5.83,5.8,5.81,48000.0,5.83,5.83,5.8,5.81,48000.0
2010-04-30 13:30:00,5.81,5.82,5.8,5.81,116400.0,5.81,5.82,5.8,5.81,116400.0
2010-04-30 14:00:00,5.81,5.82,5.81,5.82,104800.0,5.81,5.82,5.81,5.82,104800.0
2010-04-30 14:30:00,5.82,5.82,5.8,5.81,160800.0,5.82,5.82,5.8,5.81,160800.0
2010-04-30 15:00:00,5.81,5.82,5.78,5.78,215600.0,5.81,5.82,5.78,5.78,215600.0
2010-04-30 15:30:00,5.78,5.78,5.73,5.73,710800.0,5.78,5.78,5.73,5.73,710800.0
2010-05-03 09:30:00,5.73,5.8,5.69,5.76,123600.0,5.73,5.8,5.69,5.76,123600.0
2010-05-03 10:00:00,5.76,5.84,5.76,5.81,111600.0,5.76,5.84,5.76,5.81,111600.0
2010-05-03 10:30:00,5.82,5.82,5.72,5.73,104000.0,5.82,5.82,5.72,5.73,104000.0
2010-05-03 11:00:00,5.73,5.76,5.71,5.75,60400.0,5.73,5.76,5.71,5.75,60400.0
2010-05-03 11:30:00,5.75,5.75,5.7,5.72,76400.0,5.75,5.75,5.7,5.72,76400.0
2010-05-03 12:00:00,5.72,5.73,5.72,5.72,68400.0,5.72,5.73,5.72,5.72,68400.0
2010-05-03 12:30:00,5.72,5.73,5.71,5.72,65200.0,5.72,5.73,5.71,5.72,65200.0
2010-05-03 13:00:00,5.72,5.73,5.71,5.73,119200.0,5.72,5.73,5.71,5.73,119200.0
2010-05-03 13:30:00,5.72,5.74,5.72,5.73,142400.0,5.72,5.74,5.72,5.73,142400.0
2010-05-03 14:00:00,5.73,5.75,5.72,5.75,71600.0,5.73,5.75,5.72,5.75,71600.0
2010-05-03 14:30:00,5.75,5.78,5.75,5.77,53200.0,5.75,5.78,5.75,5.77,53200.0
2010-05-03 15:00:00,5.77,5.79,5.74,5.74,153600.0,5.77,5.79,5.74,5.74,153600.0
2010-05-03 15:30:00,5.74,5.79,5.74,5.77,305200.0,5.74,5.79,5.74,5.77,305200.0
2010-05-04 09:30:00,5.71,5.75,5.63,5.71,345200.0,5.71,5.75,5.63,5.71,345200.0
2010-05-04 10:00:00,5.71,5.75,5.7,5.74,142800.0,5.71,5.75,5.7,5.74,142800.0
2010-05-04 10:30:00,5.73,5.75,5.69,5.7,179600.0,5.73,5.75,5.69,5.7,179600.0
2010-05-04 11:00:00,5.7,5.72,5.69,5.7,94000.0,5.7,5.72,5.69,5.7,94000.0
2010-05-04 11:30:00,5.7,5.72,5.68,5.68,128000.0,5.7,5.72,5.68,5.68,128000.0
2010-05-04 12:00:00,5.68,5.68,5.63,5.64,157200.0,5.68,5.68,5.63,5.64,157200.0
2010-05-04 12:30:00,5.64,5.66,5.62,5.62,116000.0,5.64,5.66,5.62,5.62,116000.0
2010-05-04 13:00:00,5.62,5.64,5.62,5.62,130400.0,5.62,5.64,5.62,5.62,130400.0
2010-05-04 13:30:00,5.62,5.64,5.61,5.63,82000.0,5.62,5.64,5.61,5.63,82000.0
2010-05-04 14:00:00,5.62,5.62,5.59,5.59,90000.0,5.62,5.62,5.59,5.59,90000.0
2010-05-04 14:30:00,5.59,5.61,5.58,5.59,136400.0,5.59,5.61,5.58,5.59,136400.0
2010-05-04 15:00:00,5.59,5.6,5.58,5.6,188400.0,5.59,5.6,5.58,5.6,188400.0
2010-05-04 15:30:00,5.6,5.62,5.56,5.58,376800.0,5.6,5.62,5.56,5.58,376800.0
2010-05-05 09:30:00,5.58,5.61,5.51,5.54,265600.0,5.58,5.61,5.51,5.54,265600.0
2010-05-05 10:00:00,5.54,5.61,5.51,5.55,288800.0,5.54,5.61,5.51,5.55,288800.0
2010-05-05 10:30:00,5.55,5.56,5.5,5.52,166400.0,5.55,5.56,5.5,5.52,166400.0
2010-05-05 11:00:00,5.52,5.53,5.5,5.52,114800.0,5.52,5.53,5.5,5.52,114800.0
2010-05-05 11:30:00,5.51,5.57,5.5,5.57,109200.0,5.51,5.57,5.5,5.57,109200.0
2010-05-05 12:00:00,5.57,5.57,5.52,5.52,46000.0,5.57,5.57,5.52,5.52,46000.0
2010-05-05 12:30:00,5.52,5.52,5.51,5.52,93600.0,5.52,5.52,5.51,5.52,93600.0
2010-05-05 13:00:00,5.52,5.55,5.51,5.54,70000.0,5.52,5.55,5.51,5.54,70000.0
2010-05-05 13:30:00,5.54,5.58,5.54,5.55,63600.0,5.54,5.58,5.54,5.55,63600.0
2010-05-05 14:00:00,5.55,5.56,5.53,5.53,66400.0,5.55,5.56,5.53,5.53,66400.0
2010-05-05 14:30:00,5.53,5.53,5.51,5.53,70800.0,5.53,5.53,5.51,5.53,70800.0
2010-05-05 15:00:00,5.53,5.57,5.53,5.56,141600.0,5.53,5.57,5.53,5.56,141600.0
2010-05-05 15:30:00,5.56,5.59,5.56,5.59,417600.0,5.56,5.59,5.56,5.59,417600.0
2010-05-06 09:30:00,5.55,5.64,5.54,5.63,103200.0,5.55,5.64,5.54,5.63,103200.0
2010-05-06 10:00:00,5.63,5.64,5.61,5.62,54000.0,5.63,5.64,5.61,5.62,54000.0
2010-05-06 10:30:00,5.61,5.64,5.61,5.62,96400.0,5.61,5.64,5.61,5.62,96400.0
2010-05-06 11:00:00,5.62,5.64,5.6,5.64,103600.0,5.62,5.64,5.6,5.64,103600.0
2010-05-06 11:30:00,5.63,5.63,5.6,5.62,50000.0,5.63,5.63,5.6,5.62,50000.0
2010-05-06 12:00:00,5.62,5.63,5.6,5.6,46000.0,5.62,5.63,5.6,5.6,46000.0
2010-05-06 12:30:00,5.6,5.61,5.58,5.58,82000.0,5.6,5.61,5.58,5.58,82000.0
2010-05-06 13:00:00,5.59,5.6,5.5,5.53,110800.0,5.59,5.6,5.5,5.53,110800.0
2010-05-06 13:30:00,5.53,5.54,5.48,5.49,62000.0,5.53,5.54,5.48,5.49,62000.0
2010-05-06 14:00:00,5.49,5.49,5.38,5.42,178000.0,5.49,5.49,5.38,5.42,178000.0
2010-05-06 14:30:00,5.41,5.44,5.13,5.37,176800.0,5.41,5.44,5.13,5.37,176800.0
2010-05-06 15:00:00,5.36,5.5,5.33,5.36,318000.0,5.36,5.5,5.33,5.36,318000.0
2010-05-06 15:30:00,5.36,5.52,5.36,5.44,502000.0,5.36,5.52,5.36,5.44,502000.0
2010-05-07 09:30:00,5.42,5.42,5.26,5.33,130800.0,5.42,5.42,5.26,5.33,130800.0
2010-05-07 10:00:00,5.34,5.34,5.17,5.19,188400.0,5.34,5.34,5.17,5.19,188400.0
2010-05-07 10:30:00,5.2,5.25,5.16,5.21,236000.0,5.2,5.25,5.16,5.21,236000.0
2010-05-07 11:00:00,5.19,5.37,5.19,5.29,133600.0,5.19,5.37,5.19,5.29,133600.0
2010-05-07 11:30:00,5.29,5.33,5.28,5.31,167600.0,5.29,5.33,5.28,5.31,167600.0
2010-05-07 12:00:00,5.31,5.4,5.29,5.35,72400.0,5.31,5.4,5.29,5.35,72400.0
2010-05-07 12:30:00,5.35,5.35,5.29,5.29,103200.0,5.35,5.35,5.29,5.29,103200.0
2010-05-07 13:00:00,5.28,5.31,5.25,5.29,78000.0,5.28,5.31,5.25,5.29,78000.0
2010-05-07 13:30:00,5.29,5.38,5.29,5.32,84400.0,5.29,5.38,5.29,5.32,84400.0
2010-05-07 14:00:00,5.33,5.34,5.29,5.29,94800.0,5.33,5.34,5.29,5.29,94800.0
2010-05-07 14:30:00,5.28,5.33,5.24,5.27,177600.0,5.28,5.33,5.24,5.27,177600.0
2010-05-07 15:00:00,5.27,5.29,5.24,5.27,207200.0,5.27,5.29,5.24,5.27,207200.0
2010-05-07 15:30:00,5.28,5.29,5.22,5.26,766400.0,5.28,5.29,5.22,5.26,766400.0
2010-05-10 09:30:00,5.45,5.53,5.43,5.48,125600.0,5.45,5.53,5.43,5.48,125600.0
2010-05-10 10:00:00,5.48,5.5,5.42,5.44,90000.0,5.48,5.5,5.42,5.44,90000.0
2010-05-10 10:30:00,5.44,5.46,5.38,5.38,65200.0,5.44,5.46,5.38,5.38,65200.0
2010-05-10 11:00:00,5.39,5.41,5.38,5.39,33200.0,5.39,5.41,5.38,5.39,33200.0
2010-05-10 11:30:00,5.39,5.44,5.39,5.43,29200.0,5.39,5.44,5.39,5.43,29200.0
2010-05-10 12:00:00,5.44,5.44,5.4,5.42,32000.0,5.44,5.44,5.4,5.42,32000.0
2010-05-10 12:30:00,5.42,5.43,5.4,5.4,47600.0,5.42,5.43,5.4,5.4,47600.0
2010-05-10 13:00:00,5.4,5.41,5.37,5.39,65200.0,5.4,5.41,5.37,5.39,65200.0
2010-05-10 13:30:00,5.38,5.43,5.38,5.41,80800.0,5.38,5.43,5.38,5.41,80800.0
2010-05-10 14:00:00,5.41,5.45,5.4,5.44,91600.0,5.41,5.45,5.4,5.44,91600.0
2010-05-10 14:30:00,5.44,5.49,5.43,5.49,108800.0,5.44,5.49,5.43,5.49,108800.0
2010-05-10 15:00:00,5.49,5.5,5.46,5.46,182800.0,5.49,5.5,5.46,5.46,182800.0
2010-05-10 15:30:00,5.46,5.54,5.46,5.53,519200.0,5.46,5.54,5.46,5.53,519200.0
2010-05-11 09:30:00,5.49,5.57,5.49,5.57,71600.0,5.49,5.57,5.49,5.57,71600.0
2010-05-11 10:00:00,5.58,5.59,5.52,5.55,105200.0,5.58,5.59,5.52,5.55,105200.0
2010-05-11 10:30:00,5.54,5.59,5.54,5.54,125200.0,5.54,5.59,5.54,5.54,125200.0
2010-05-11 11:00:00,5.54,5.59,5.54,5.57,130400.0,5.54,5.59,5.54,5.57,130400.0
2010-05-11 11:30:00,5.56,5.57,5.53,5.56,115200.0,5.56,5.57,5.53,5.56,115200.0
2010-05-11 12:00:00,5.57,5.59,5.54,5.56,98400.0,5.57,5.59,5.54,5.56,98400.0
2010-05-11 12:30:00,5.55,5.58,5.54,5.58,68800.0,5.55,5.58,5.54,5.58,68800.0
2010-05-11 13:00:00,5.59,5.61,5.58,5.6,56000.0,5.59,5.61,5.58,5.6,56000.0
2010-05-11 13:30:00,5.61,5.66,5.59,5.66,111200.0,5.61,5.66,5.59,5.66,111200.0
2010-05-11 14:00:00,5.65,5.67,5.61,5.63,119600.0,5.65,5.67,5.61,5.63,119600.0
2010-05-11 14:30:00,5.63,5.63,5.59,5.6,136800.0,5.63,5.63,5.59,5.6,136800.0
2010-05-11 15:00:00,5.6,5.6,5.52,5.57,140800.0,5.6,5.6,5.52,5.57,140800.0
2010-05-11 15:30:00,5.57,5.58,5.54,5.57,276800.0,5.57,5.58,5.54,5.57,276800.0
2010-05-12 09:30:00,5.58,5.61,5.52,5.61,129200.0,5.58,5.61,5.52,5.61,129200.0
2010-05-12 10:00:00,5.6,5.62,5.57,5.61,120000.0,5.6,5.62,5.57,5.61,120000.0
2010-05-12 10:30:00,5.61,5.61,5.56,5.59,78400.0,5.61,5.61,5.56,5.59,78400.0
2010-05-12 11:00:00,5.59,5.61,5.58,5.58,158800.0,5.59,5.61,5.58,5.58,158800.0
2010-05-12 11:30:00,5.58,5.61,5.58,5.6,76400.0,5.58,5.61,5.58,5.6,76400.0
2010-05-12 12:00:00,5.61,5.64,5.59,5.63,53600.0,5.61,5.64,5.59,5.63,53600.0
2010-05-12 12:30:00,5.62,5.64,5.6,5.61,47600.0,5.62,5.64,5.6,5.61,47600.0
2010-05-12 13:00:00,5.62,5.67,5.61,5.64,71200.0,5.62,5.67,5.61,5.64,71200.0
2010-05-12 13:30:00,5.65,5.69,5.63,5.68,74800.0,5.65,5.69,5.63,5.68,74800.0
2010-05-12 14:00:00,5.68,5.71,5.67,5.71,86000.0,5.68,5.71,5.67,5.71,86000.0
2010-05-12 14:30:00,5.71,5.73,5.69,5.7,106800.0,5.71,5.73,5.69,5.7,106800.0
2010-05-12 15:00:00,5.7,5.73,5.7,5.72,175200.0,5.7,5.73,5.7,5.72,175200.0
2010-05-12 15:30:00,5.72,5.73,5.7,5.72,373200.0,5.72,5.73,5.7,5.72,373200.0
2010-05-13 09:30:00,5.73,5.74,5.65,5.66,70800.0,5.73,5.74,5.65,5.66,70800.0
2010-05-13 10:00:00,5.67,5.72,5.65,5.71,138000.0,5.67,5.72,5.65,5.71,138000.0
2010-05-13 10:30:00,5.7,5.74,5.68,5.69,86000.0,5.7,5.74,5.68,5.69,86000.0
2010-05-13 11:00:00,5.69,5.69,5.67,5.67,22000.0,5.69,5.69,5.67,5.67,22000.0
2010-05-13 11:30:00,5.67,5.68,5.65,5.66,29600.0,5.67,5.68,5.65,5.66,29600.0
2010-05-13 12:00:00,5.66,5.68,5.66,5.67,26400.0,5.66,5.68,5.66,5.67,26400.0
2010-05-13 12:30:00,5.68,5.68,5.66,5.66,28000.0,5.68,5.68,5.66,5.66,28000.0
2010-05-13 13:00:00,5.66,5.69,5.65,5.68,29200.0,5.66,5.69,5.65,5.68,29200.0
2010-05-13 13:30:00,5.68,5.71,5.67,5.7,55600.0,5.68,5.71,5.67,5.7,55600.0
2010-05-13 14:00:00,5.71,5.71,5.67,5.67,20800.0,5.71,5.71,5.67,5.67,20800.0
2010-05-13 14:30:00,5.67,5.68,5.64,5.65,74000.0,5.67,5.68,5.64,5.65,74000.0
2010-05-13 15:00:00,5.65,5.66,5.62,5.63,119200.0,5.65,5.66,5.62,5.63,119200.0
2010-05-13 15:30:00,5.63,5.66,5.6,5.63,363600.0,5.63,5.66,5.6,5.63,363600.0
2010-05-14 09:30:00,5.59,5.59,5.46,5.56,101200.0,5.59,5.59,5.46,5.56,101200.0
2010-05-14 10:00:00,5.56,5.61,5.49,5.57,116400.0,5.56,5.61,5.49,5.57,116400.0
2010-05-14 10:30:00,5.57,5.61,5.56,5.61,80000.0,5.57,5.61,5.56,5.61,80000.0
2010-05-14 11:00:00,5.61,5.63,5.57,5.6,177200.0,5.61,5.63,5.57,5.6,177200.0
2010-05-14 11:30:00,5.6,5.68,5.6,5.68,309600.0,5.6,5.68,5.6,5.68,309600.0
2010-05-14 12:00:00,5.68,5.7,5.65,5.69,167600.0,5.68,5.7,5.65,5.69,167600.0
2010-05-14 12:30:00,5.69,5.7,5.67,5.7,114400.0,5.69,5.7,5.67,5.7,114400.0
2010-05-14 13:00:00,5.7,5.71,5.67,5.71,107200.0,5.7,5.71,5.67,5.71,107200.0
2010-05-14 13:30:00,5.71,5.75,5.68,5.75,107600.0,5.71,5.75,5.68,5.75,107600.0
2010-05-14 14:00:00,5.76,5.77,5.73,5.76,122000.0,5.76,5.77,5.73,5.76,122000.0
2010-05-14 14:30:00,5.76,5.76,5.72,5.73,110400.0,5.76,5.76,5.72,5.73,110400.0
2010-05-14 15:00:00,5.73,5.74,5.69,5.7,157200.0,5.73,5.74,5.69,5.7,157200.0
2010-05-14 15:30:00,5.7,5.77,5.69,5.76,512800.0,5.7,5.77,5.69,5.76,512800.0
2010-05-17 09:30:00,5.82,5.95,5.82,5.88,387200.0,5.82,5.95,5.82,5.88,387200.0
2010-05-17 10:00:00,5.89,5.89,5.86,5.87,202800.0,5.89,5.89,5.86,5.87,202800.0
2010-05-17 10:30:00,5.87,5.89,5.85,5.88,284400.0,5.87,5.89,5.85,5.88,284400.0
2010-05-17 11:00:00,5.87,5.88,5.85,5.86,132000.0,5.87,5.88,5.85,5.86,132000.0
2010-05-17 11:30:00,5.85,5.88,5.81,5.81,69200.0,5.85,5.88,5.81,5.81,69200.0
2010-05-17 12:00:00,5.81,5.81,5.71,5.76,154400.0,5.81,5.81,5.71,5.76,154400.0
2010-05-17 12:30:00,5.76,5.77,5.74,5.75,240800.0,5.76,5.77,5.74,5.75,240800.0
2010-05-17 13:00:00,5.76,5.77,5.75,5.75,100000.0,5.76,5.77,5.75,5.75,100000.0
2010-05-17 13:30:00,5.75,5.76,5.72,5.74,70000.0,5.75,5.76,5.72,5.74,70000.0
2010-05-17 14:00:00,5.74,5.75,5.74,5.75,94800.0,5.74,5.75,5.74,5.75,94800.0
2010-05-17 14:30:00,5.75,5.76,5.74,5.76,186400.0,5.75,5.76,5.74,5.76,186400.0
2010-05-17 15:00:00,5.76,5.78,5.73,5.75,435200.0,5.76,5.78,5.73,5.75,435200.0
2010-05-17 15:30:00,5.74,5.78,5.74,5.76,898400.0,5.74,5.78,5.74,5.76,898400.0
2010-05-18 09:30:00,5.81,5.83,5.75,5.82,117200.0,5.81,5.83,5.75,5.82,117200.0
2010-05-18 10:00:00,5.81,5.82,5.78,5.79,118000.0,5.81,5.82,5.78,5.79,118000.0
2010-05-18 10:30:00,5.79,5.8,5.74,5.75,230800.0,5.79,5.8,5.74,5.75,230800.0
2010-05-18 11:00:00,5.76,5.77,5.73,5.77,40800.0,5.76,5.77,5.73,5.77,40800.0
2010-05-18 11:30:00,5.77,5.78,5.75,5.75,204000.0,5.77,5.78,5.75,5.75,204000.0
2010-05-18 12:00:00,5.75,5.77,5.72,5.76,85200.0,5.75,5.77,5.72,5.76,85200.0
2010-05-18 12:30:00,5.76,5.78,5.75,5.75,127200.0,5.76,5.78,5.75,5.75,127200.0
2010-05-18 13:00:00,5.75,5.77,5.74,5.75,312800.0,5.75,5.77,5.74,5.75,312800.0
2010-05-18 13:30:00,5.75,5.76,5.69,5.73,168400.0,5.75,5.76,5.69,5.73,168400.0
2010-05-18 14:00:00,5.73,5.75,5.73,5.74,94000.0,5.73,5.75,5.73,5.74,94000.0
2010-05-18 14:30:00,5.73,5.73,5.69,5.7,87200.0,5.73,5.73,5.69,5.7,87200.0
2010-05-18 15:00:00,5.7,5.76,5.68,5.75,262000.0,5.7,5.76,5.68,5.75,262000.0
2010-05-18 15:30:00,5.75,5.75,5.73,5.75,850400.0,5.75,5.75,5.73,5.75,850400.0
2010-05-19 09:30:00,5.73,5.82,5.72,5.77,112000.0,5.73,5.82,5.72,5.77,112000.0
2010-05-19 10:00:00,5.77,5.79,5.74,5.75,95600.0,5.77,5.79,5.74,5.75,95600.0
2010-05-19 10:30:00,5.75,5.8,5.75,5.8,65200.0,5.75,5.8,5.75,5.8,65200.0
2010-05-19 11:00:00,5.79,5.8,5.71,5.73,58400.0,5.79,5.8,5.71,5.73,58400.0
2010-05-19 11:30:00,5.73,5.78,5.73,5.78,64800.0,5.73,5.78,5.73,5.78,64800.0
2010-05-19 12:00:00,5.78,5.83,5.77,5.81,56800.0,5.78,5.83,5.77,5.81,56800.0
2010-05-19 12:30:00,5.8,5.81,5.77,5.8,60000.0,5.8,5.81,5.77,5.8,60000.0
2010-05-19 13:00:00,5.8,5.82,5.77,5.82,61600.0,5.8,5.82,5.77,5.82,61600.0
2010-05-19 13:30:00,5.82,5.82,5.79,5.81,28000.0,5.82,5.82,5.79,5.81,28000.0
2010-05-19 14:00:00,5.81,5.84,5.79,5.79,144000.0,5.81,5.84,5.79,5.79,144000.0
2010-05-19 14:30:00,5.79,5.79,5.76,5.77,118400.0,5.79,5.79,5.76,5.77,118400.0
2010-05-19 15:00:00,5.76,5.77,5.72,5.76,248800.0,5.76,5.77,5.72,5.76,248800.0
2010-05-19 15:30:00,5.76,5.78,5.75,5.76,251200.0,5.76,5.78,5.75,5.76,251200.0
2010-05-20 09:30:00,5.66,5.68,5.57,5.66,92400.0,5.66,5.68,5.57,5.66,92400.0
2010-05-20 10:00:00,5.66,5.68,5.59,5.6,104000.0,5.66,5.68,5.59,5.6,104000.0
2010-05-20 10:30:00,5.6,5.66,5.59,5.6,74800.0,5.6,5.66,5.59,5.6,74800.0
2010-05-20 11:00:00,5.6,5.64,5.57,5.63,165600.0,5.6,5.64,5.57,5.63,165600.0
2010-05-20 11:30:00,5.63,5.63,5.56,5.57,118800.0,5.63,5.63,5.56,5.57,118800.0
2010-05-20 12:00:00,5.56,5.58,5.52,5.55,96400.0,5.56,5.58,5.52,5.55,96400.0
2010-05-20 12:30:00,5.55,5.57,5.51,5.53,117600.0,5.55,5.57,5.51,5.53,117600.0
2010-05-20 13:00:00,5.52,5.55,5.5,5.53,103200.0,5.52,5.55,5.5,5.53,103200.0
2010-05-20 13:30:00,5.53,5.56,5.48,5.5,83600.0,5.53,5.56,5.48,5.5,83600.0
2010-05-20 14:00:00,5.5,5.54,5.48,5.51,86000.0,5.5,5.54,5.48,5.51,86000.0
2010-05-20 14:30:00,5.51,5.55,5.5,5.52,164800.0,5.51,5.55,5.5,5.52,164800.0
2010-05-20 15:00:00,5.52,5.54,5.49,5.5,205600.0,5.52,5.54,5.49,5.5,205600.0
2010-05-20 15:30:00,5.5,5.52,5.42,5.43,516000.0,5.5,5.52,5.42,5.43,516000.0
2010-05-21 09:30:00,5.31,5.46,5.29,5.43,296800.0,5.31,5.46,5.29,5.43,296800.0
2010-05-21 10:00:00,5.42,5.45,5.33,5.34,71600.0,5.42,5.45,5.33,5.34,71600.0
2010-05-21 10:30:00,5.34,5.36,5.31,5.34,50800.0,5.34,5.36,5.31,5.34,50800.0
2010-05-21 11:00:00,5.35,5.43,5.35,5.4,48000.0,5.35,5.43,5.35,5.4,48000.0
2010-05-21 11:30:00,5.42,5.5,5.42,5.45,84400.0,5.42,5.5,5.42,5.45,84400.0
2010-05-21 12:00:00,5.46,5.49,5.44,5.47,52800.0,5.46,5.49,5.44,5.47,52800.0
2010-05-21 12:30:00,5.47,5.48,5.39,5.39,94000.0,5.47,5.48,5.39,5.39,94000.0
2010-05-21 13:00:00,5.4,5.41,5.37,5.37,46000.0,5.4,5.41,5.37,5.37,46000.0
2010-05-21 13:30:00,5.38,5.4,5.37,5.4,36800.0,5.38,5.4,5.37,5.4,36800.0
2010-05-21 14:00:00,5.41,5.43,5.38,5.39,45600.0,5.41,5.43,5.38,5.39,45600.0
2010-05-21 14:30:00,5.4,5.4,5.34,5.35,275600.0,5.4,5.4,5.34,5.35,275600.0
2010-05-21 15:00:00,5.36,5.38,5.33,5.38,112800.0,5.36,5.38,5.33,5.38,112800.0
2010-05-21 15:30:00,5.38,5.43,5.35,5.42,336800.0,5.38,5.43,5.35,5.42,336800.0
2010-05-24 09:30:00,5.4,5.4,5.31,5.32,62000.0,5.4,5.4,5.31,5.32,62000.0
2010-05-24 10:00:00,5.31,5.34,5.29,5.34,206400.0,5.31,5.34,5.29,5.34,206400.0
2010-05-24 10:30:00,5.34,5.41,5.34,5.4,149200.0,5.34,5.41,5.34,5.4,149200.0
2010-05-24 11:00:00,5.4,5.41,5.38,5.39,86000.0,5.4,5.41,5.38,5.39,86000.0
2010-05-24 11:30:00,5.4,5.43,5.39,5.43,108000.0,5.4,5.43,5.39,5.43,108000.0
2010-05-24 12:00:00,5.43,5.45,5.41,5.42,56400.0,5.43,5.45,5.41,5.42,56400.0
2010-05-24 12:30:00,5.42,5.43,5.42,5.42,60400.0,5.42,5.43,5.42,5.42,60400.0
2010-05-24 13:00:00,5.42,5.45,5.41,5.43,35200.0,5.42,5.45,5.41,5.43,35200.0
2010-05-24 13:30:00,5.43,5.44,5.41,5.42,141600.0,5.43,5.44,5.41,5.42,141600.0
2010-05-24 14:00:00,5.43,5.48,5.43,5.46,83600.0,5.43,5.48,5.43,5.46,83600.0
2010-05-24 14:30:00,5.47,5.47,5.42,5.42,42800.0,5.47,5.47,5.42,5.42,42800.0
2010-05-24 15:00:00,5.42,5.43,5.41,5.42,139600.0,5.42,5.43,5.41,5.42,139600.0
2010-05-24 15:30:00,5.41,5.42,5.33,5.34,828400.0,5.41,5.42,5.33,5.34,828400.0
2010-05-25 09:30:00,5.25,5.27,5.19,5.25,150000.0,5.25,5.27,5.19,5.25,150000.0
2010-05-25 10:00:00,5.25,5.3,5.25,5.26,116400.0,5.25,5.3,5.25,5.26,116400.0
2010-05-25 10:30:00,5.26,5.29,5.24,5.29,67200.0,5.26,5.29,5.24,5.29,67200.0
2010-05-25 11:00:00,5.29,5.31,5.26,5.29,62800.0,5.29,5.31,5.26,5.29,62800.0
2010-05-25 11:30:00,5.29,5.31,5.26,5.3,22000.0,5.29,5.31,5.26,5.3,22000.0
2010-05-25 12:00:00,5.29,5.34,5.29,5.3,100400.0,5.29,5.34,5.29,5.3,100400.0
2010-05-25 12:30:00,5.29,5.31,5.29,5.31,34000.0,5.29,5.31,5.29,5.31,34000.0
2010-05-25 13:00:00,5.31,5.31,5.28,5.29,22000.0,5.31,5.31,5.28,5.29,22000.0
2010-05-25 13:30:00,5.29,5.29,5.26,5.27,38800.0,5.29,5.29,5.26,5.27,38800.0
2010-05-25 14:00:00,5.27,5.32,5.27,5.3,48000.0,5.27,5.32,5.27,5.3,48000.0
2010-05-25 14:30:00,5.3,5.32,5.29,5.29,62800.0,5.3,5.32,5.29,5.29,62800.0
2010-05-25 15:00:00,5.3,5.34,5.29,5.32,67600.0,5.3,5.34,5.29,5.32,67600.0
2010-05-25 15:30:00,5.32,5.36,5.32,5.35,234400.0,5.32,5.36,5.32,5.35,234400.0
2010-05-26 09:30:00,5.36,5.43,5.33,5.42,175600.0,5.36,5.43,5.33,5.42,175600.0
2010-05-26 10:00:00,5.42,5.42,5.4,5.41,147600.0,5.42,5.42,5.4,5.41,147600.0
2010-05-26 10:30:00,5.41,5.52,5.41,5.49,341200.0,5.41,5.52,5.41,5.49,341200.0
2010-05-26 11:00:00,5.49,5.53,5.48,5.52,158800.0,5.49,5.53,5.48,5.52,158800.0
2010-05-26 11:30:00,5.52,5.57,5.51,5.55,154800.0,5.52,5.57,5.51,5.55,154800.0
2010-05-26 12:00:00,5.55,5.61,5.55,5.56,184000.0,5.55,5.61,5.55,5.56,184000.0
2010-05-26 12:30:00,5.56,5.61,5.56,5.6,66800.0,5.56,5.61,5.56,5.6,66800.0
2010-05-26 13:00:00,5.6,5.62,5.6,5.61,57200.0,5.6,5.62,5.6,5.61,57200.0
2010-05-26 13:30:00,5.61,5.63,5.59,5.59,52800.0,5.61,5.63,5.59,5.59,52800.0
2010-05-26 14:00:00,5.59,5.62,5.59,5.59,106800.0,5.59,5.62,5.59,5.59,106800.0
2010-05-26 14:30:00,5.6,5.61,5.53,5.56,173200.0,5.6,5.61,5.53,5.56,173200.0
2010-05-26 15:00:00,5.55,5.57,5.46,5.49,194800.0,5.55,5.57,5.46,5.49,194800.0
2010-05-26 15:30:00,5.49,5.55,5.48,5.5,543200.0,5.49,5.55,5.48,5.5,543200.0
2010-05-27 09:30:00,5.59,5.63,5.55,5.6,212800.0,5.59,5.63,5.55,5.6,212800.0
2010-05-27 10:00:00,5.61,5.61,5.58,5.59,783200.0,5.61,5.61,5.58,5.59,783200.0
2010-05-27 10:30:00,5.59,5.6,5.57,5.57,103600.0,5.59,5.6,5.57,5.57,103600.0
2010-05-27 11:00:00,5.57,5.59,5.56,5.58,99200.0,5.57,5.59,5.56,5.58,99200.0
2010-05-27 11:30:00,5.59,5.59,5.54,5.56,56800.0,5.59,5.59,5.54,5.56,56800.0
2010-05-27 12:00:00,5.55,5.6,5.55,5.6,50400.0,5.55,5.6,5.55,5.6,50400.0
2010-05-27 12:30:00,5.6,5.6,5.57,5.58,132800.0,5.6,5.6,5.57,5.58,132800.0
2010-05-27 13:00:00,5.58,5.59,5.57,5.59,58000.0,5.58,5.59,5.57,5.59,58000.0
2010-05-27 13:30:00,5.59,5.6,5.56,5.58,55200.0,5.59,5.6,5.56,5.58,55200.0
2010-05-27 14:00:00,5.58,5.6,5.57,5.59,65200.0,5.58,5.6,5.57,5.59,65200.0
2010-05-27 14:30:00,5.6,5.61,5.59,5.6,90800.0,5.6,5.61,5.59,5.6,90800.0
2010-05-27 15:00:00,5.6,5.61,5.59,5.6,68000.0,5.6,5.61,5.59,5.6,68000.0
2010-05-27 15:30:00,5.6,5.68,5.6,5.68,430000.0,5.6,5.68,5.6,5.68,430000.0
2010-05-28 09:30:00,5.64,5.64,5.5,5.55,328800.0,5.64,5.64,5.5,5.55,328800.0
2010-05-28 10:00:00,5.56,5.58,5.56,5.57,96800.0,5.56,5.58,5.56,5.57,96800.0
2010-05-28 10:30:00,5.58,5.59,5.53,5.58,161200.0,5.58,5.59,5.53,5.58,161200.0
2010-05-28 11:00:00,5.58,5.58,5.55,5.58,110800.0,5.58,5.58,5.55,5.58,110800.0
2010-05-28 11:30:00,5.58,5.59,5.57,5.57,71600.0,5.58,5.59,5.57,5.57,71600.0
2010-05-28 12:00:00,5.58,5.59,5.57,5.59,71600.0,5.58,5.59,5.57,5.59,71600.0
2010-05-28 12:30:00,5.59,5.6,5.55,5.58,214000.0,5.59,5.6,5.55,5.58,214000.0
2010-05-28 13:00:00,5.58,5.59,5.57,5.59,48000.0,5.58,5.59,5.57,5.59,48000.0
2010-05-28 13:30:00,5.59,5.61,5.58,5.6,149600.0,5.59,5.61,5.58,5.6,149600.0
2010-05-28 14:00:00,5.6,5.63,5.59,5.63,65600.0,5.6,5.63,5.59,5.63,65600.0
2010-05-28 14:30:00,5.63,5.69,5.63,5.66,186800.0,5.63,5.69,5.63,5.66,186800.0
2010-05-28 15:00:00,5.66,5.74,5.66,5.73,307200.0,5.66,5.74,5.66,5.73,307200.0
2010-05-28 15:30:00,5.72,5.76,5.7,5.7,1081600.0,5.72,5.76,5.7,5.7,1081600.0
2010-06-01 09:30:00,5.68,5.75,5.65,5.68,106400.0,5.68,5.75,5.65,5.68,106400.0
2010-06-01 10:00:00,5.69,5.78,5.68,5.75,353200.0,5.69,5.78,5.68,5.75,353200.0
2010-06-01 10:30:00,5.75,5.78,5.75,5.75,84800.0,5.75,5.78,5.75,5.75,84800.0
2010-06-01 11:00:00,5.75,5.75,5.73,5.74,81200.0,5.75,5.75,5.73,5.74,81200.0
2010-06-01 11:30:00,5.74,5.74,5.66,5.67,59200.0,5.74,5.74,5.66,5.67,59200.0
2010-06-01 12:00:00,5.66,5.69,5.65,5.69,49200.0,5.66,5.69,5.65,5.69,49200.0
2010-06-01 12:30:00,5.69,5.69,5.63,5.63,62400.0,5.69,5.69,5.63,5.63,62400.0
2010-06-01 13:00:00,5.63,5.72,5.63,5.71,51200.0,5.63,5.72,5.63,5.71,51200.0
2010-06-01 13:30:00,5.71,5.73,5.68,5.68,60800.0,5.71,5.73,5.68,5.68,60800.0
2010-06-01 14:00:00,5.68,5.68,5.66,5.68,56400.0,5.68,5.68,5.66,5.68,56400.0
2010-06-01 14:30:00,5.68,5.7,5.67,5.68,52400.0,5.68,5.7,5.67,5.68,52400.0
2010-06-01 15:00:00,5.68,5.69,5.62,5.64,144800.0,5.68,5.69,5.62,5.64,144800.0
2010-06-01 15:30:00,5.64,5.66,5.58,5.58,332400.0,5.64,5.66,5.58,5.58,332400.0
2010-06-02 09:30:00,5.57,5.6,5.51,5.53,94800.0,5.57,5.6,5.51,5.53,94800.0
2010-06-02 10:00:00,5.53,5.54,5.49,5.5,173200.0,5.53,5.54,5.49,5.5,173200.0
2010-06-02 10:30:00,5.5,5.51,5.48,5.51,82000.0,5.5,5.51,5.48,5.51,82000.0
2010-06-02 11:00:00,5.51,5.53,5.5,5.5,106000.0,5.51,5.53,5.5,5.5,106000.0
2010-06-02 11:30:00,5.51,5.51,5.48,5.49,116800.0,5.51,5.51,5.48,5.49,116800.0
2010-06-02 12:00:00,5.49,5.49,5.46,5.47,64800.0,5.49,5.49,5.46,5.47,64800.0
2010-06-02 12:30:00,5.47,5.5,5.47,5.5,402400.0,5.47,5.5,5.47,5.5,402400.0
2010-06-02 13:00:00,5.5,5.52,5.5,5.5,174000.0,5.5,5.52,5.5,5.5,174000.0
2010-06-02 13:30:00,5.5,5.51,5.49,5.51,99200.0,5.5,5.51,5.49,5.51,99200.0
2010-06-02 14:00:00,5.5,5.5,5.49,5.5,114400.0,5.5,5.5,5.49,5.5,114400.0
2010-06-02 14:30:00,5.5,5.52,5.49,5.5,284400.0,5.5,5.52,5.49,5.5,284400.0
2010-06-02 15:00:00,5.5,5.55,5.5,5.55,245200.0,5.5,5.55,5.5,5.55,245200.0
2010-06-02 15:30:00,5.55,5.55,5.52,5.53,884800.0,5.55,5.55,5.52,5.53,884800.0
2010-06-03 09:30:00,5.56,5.67,5.54,5.65,178000.0,5.56,5.67,5.54,5.65,178000.0
2010-06-03 10:00:00,5.65,5.66,5.62,5.64,141200.0,5.65,5.66,5.62,5.64,141200.0
2010-06-03 10:30:00,5.64,5.72,5.64,5.71,217200.0,5.64,5.72,5.64,5.71,217200.0
2010-06-03 11:00:00,5.71,5.74,5.7,5.7,192800.0,5.71,5.74,5.7,5.7,192800.0
2010-06-03 11:30:00,5.7,5.74,5.7,5.71,146400.0,5.7,5.74,5.7,5.71,146400.0
2010-06-03 12:00:00,5.7,5.72,5.6,5.61,136000.0,5.7,5.72,5.6,5.61,136000.0
2010-06-03 12:30:00,5.6,5.64,5.59,5.64,109200.0,5.6,5.64,5.59,5.64,109200.0
2010-06-03 13:00:00,5.64,5.66,5.64,5.65,121600.0,5.64,5.66,5.64,5.65,121600.0
2010-06-03 13:30:00,5.66,5.68,5.63,5.66,122400.0,5.66,5.68,5.63,5.66,122400.0
2010-06-03 14:00:00,5.66,5.68,5.66,5.67,128000.0,5.66,5.68,5.66,5.67,128000.0
2010-06-03 14:30:00,5.67,5.71,5.67,5.7,179600.0,5.67,5.71,5.67,5.7,179600.0
2010-06-03 15:00:00,5.71,5.73,5.7,5.73,180400.0,5.71,5.73,5.7,5.73,180400.0
2010-06-03 15:30:00,5.73,5.74,5.68,5.71,468000.0,5.73,5.74,5.68,5.71,468000.0
2010-06-04 09:30:00,5.63,5.68,5.62,5.67,66000.0,5.63,5.68,5.62,5.67,66000.0
2010-06-04 10:00:00,5.67,5.73,5.66,5.73,125600.0,5.67,5.73,5.66,5.73,125600.0
2010-06-04 10:30:00,5.73,6.0,5.7,5.96,1137200.0,5.73,6.0,5.7,5.96,1137200.0
2010-06-04 11:00:00,5.96,5.98,5.88,5.91,661600.0,5.96,5.98,5.88,5.91,661600.0
2010-06-04 11:30:00,5.91,6.07,5.91,5.97,999600.0,5.91,6.07,5.91,5.97,999600.0
2010-06-04 12:00:00,5.97,5.97,5.89,5.9,265200.0,5.97,5.97,5.89,5.9,265200.0
2010-06-04 12:30:00,5.9,5.93,5.89,5.93,120800.0,5.9,5.93,5.89,5.93,120800.0
2010-06-04 13:00:00,5.93,5.95,5.89,5.91,216400.0,5.93,5.95,5.89,5.91,216400.0
2010-06-04 13:30:00,5.92,5.92,5.88,5.89,227600.0,5.92,5.92,5.88,5.89,227600.0
2010-06-04 14:00:00,5.89,5.94,5.89,5.89,197600.0,5.89,5.94,5.89,5.89,197600.0
2010-06-04 14:30:00,5.89,5.91,5.81,5.81,272800.0,5.89,5.91,5.81,5.81,272800.0
2010-06-04 15:00:00,5.81,5.9,5.8,5.89,483600.0,5.81,5.9,5.8,5.89,483600.0
2010-06-04 15:30:00,5.89,5.94,5.88,5.9,1023600.0,5.89,5.94,5.88,5.9,1023600.0
2010-06-07 09:30:00,5.89,5.93,5.77,5.77,102400.0,5.89,5.93,5.77,5.77,102400.0
2010-06-07 10:00:00,5.77,5.83,5.74,5.81,98400.0,5.77,5.83,5.74,5.81,98400.0
2010-06-07 10:30:00,5.8,5.8,5.72,5.72,61600.0,5.8,5.8,5.72,5.72,61600.0
2010-06-07 11:00:00,5.73,5.77,5.7,5.76,92800.0,5.73,5.77,5.7,5.76,92800.0
2010-06-07 11:30:00,5.77,5.81,5.76,5.81,48400.0,5.77,5.81,5.76,5.81,48400.0
2010-06-07 12:00:00,5.81,5.83,5.8,5.8,51200.0,5.81,5.83,5.8,5.8,51200.0
2010-06-07 12:30:00,5.8,5.83,5.78,5.83,60000.0,5.8,5.83,5.78,5.83,60000.0
2010-06-07 13:00:00,5.83,5.91,5.82,5.91,94400.0,5.83,5.91,5.82,5.91,94400.0
2010-06-07 13:30:00,5.92,5.96,5.92,5.93,270400.0,5.92,5.96,5.92,5.93,270400.0
2010-06-07 14:00:00,5.93,5.93,5.91,5.92,153600.0,5.93,5.93,5.91,5.92,153600.0
2010-06-07 14:30:00,5.93,5.93,5.88,5.9,310800.0,5.93,5.93,5.88,5.9,310800.0
2010-06-07 15:00:00,5.9,5.94,5.87,5.87,220400.0,5.9,5.94,5.87,5.87,220400.0
2010-06-07 15:30:00,5.87,5.9,5.87,5.9,880000.0,5.87,5.9,5.87,5.9,880000.0
2010-06-08 09:30:00,5.9,5.94,5.85,5.85,118800.0,5.9,5.94,5.85,5.85,118800.0
2010-06-08 10:00:00,5.86,5.9,5.83,5.84,85600.0,5.86,5.9,5.83,5.84,85600.0
2010-06-08 10:30:00,5.83,5.84,5.75,5.76,147600.0,5.83,5.84,5.75,5.76,147600.0
2010-06-08 11:00:00,5.75,5.76,5.72,5.73,336000.0,5.75,5.76,5.72,5.73,336000.0
2010-06-08 11:30:00,5.73,5.8,5.73,5.8,160000.0,5.73,5.8,5.73,5.8,160000.0
2010-06-08 12:00:00,5.8,5.82,5.75,5.76,157600.0,5.8,5.82,5.75,5.76,157600.0
2010-06-08 12:30:00,5.76,5.79,5.76,5.76,63200.0,5.76,5.79,5.76,5.76,63200.0
2010-06-08 13:00:00,5.76,5.77,5.75,5.75,47600.0,5.76,5.77,5.75,5.75,47600.0
2010-06-08 13:30:00,5.74,5.75,5.69,5.71,96400.0,5.74,5.75,5.69,5.71,96400.0
2010-06-08 14:00:00,5.72,5.76,5.7,5.76,143600.0,5.72,5.76,5.7,5.76,143600.0
2010-06-08 14:30:00,5.76,5.79,5.74,5.75,163200.0,5.76,5.79,5.74,5.75,163200.0
2010-06-08 15:00:00,5.75,5.76,5.74,5.76,293200.0,5.75,5.76,5.74,5.76,293200.0
2010-06-08 15:30:00,5.76,5.81,5.75,5.76,555600.0,5.76,5.81,5.75,5.76,555600.0
2010-06-09 09:30:00,5.76,5.77,5.68,5.72,164000.0,5.76,5.77,5.68,5.72,164000.0
2010-06-09 10:00:00,5.73,5.74,5.68,5.72,108800.0,5.73,5.74,5.68,5.72,108800.0
2010-06-09 10:30:00,5.72,5.75,5.69,5.75,108400.0,5.72,5.75,5.69,5.75,108400.0
2010-06-09 11:00:00,5.75,5.82,5.74,5.81,96800.0,5.75,5.82,5.74,5.81,96800.0
2010-06-09 11:30:00,5.82,5.84,5.79,5.81,59200.0,5.82,5.84,5.79,5.81,59200.0
2010-06-09 12:00:00,5.81,5.82,5.77,5.79,124400.0,5.81,5.82,5.77,5.79,124400.0
2010-06-09 12:30:00,5.78,5.8,5.74,5.74,34000.0,5.78,5.8,5.74,5.74,34000.0
2010-06-09 13:00:00,5.75,5.78,5.74,5.76,31200.0,5.75,5.78,5.74,5.76,31200.0
2010-06-09 13:30:00,5.75,5.76,5.74,5.74,176400.0,5.75,5.76,5.74,5.74,176400.0
2010-06-09 14:00:00,5.74,5.76,5.72,5.76,134400.0,5.74,5.76,5.72,5.76,134400.0
2010-06-09 14:30:00,5.76,5.77,5.67,5.68,126800.0,5.76,5.77,5.67,5.68,126800.0
2010-06-09 15:00:00,5.67,5.69,5.63,5.68,169600.0,5.67,5.69,5.63,5.68,169600.0
2010-06-09 15:30:00,5.68,5.68,5.63,5.65,314800.0,5.68,5.68,5.63,5.65,314800.0
2010-06-10 09:30:00,5.74,5.74,5.65,5.68,42800.0,5.74,5.74,5.65,5.68,42800.0
2010-06-10 10:00:00,5.68,5.7,5.65,5.66,80400.0,5.68,5.7,5.65,5.66,80400.0
2010-06-10 10:30:00,5.66,5.73,5.66,5.73,102400.0,5.66,5.73,5.66,5.73,102400.0
2010-06-10 11:00:00,5.73,5.74,5.71,5.71,25200.0,5.73,5.74,5.71,5.71,25200.0
2010-06-10 11:30:00,5.72,5.74,5.7,5.72,61200.0,5.72,5.74,5.7,5.72,61200.0
2010-06-10 12:00:00,5.72,5.73,5.67,5.68,74400.0,5.72,5.73,5.67,5.68,74400.0
2010-06-10 12:30:00,5.69,5.7,5.66,5.67,31200.0,5.69,5.7,5.66,5.67,31200.0
2010-06-10 13:00:00,5.68,5.68,5.65,5.68,39200.0,5.68,5.68,5.65,5.68,39200.0
2010-06-10 13:30:00,5.68,5.7,5.67,5.68,22400.0,5.68,5.7,5.67,5.68,22400.0
2010-06-10 14:00:00,5.67,5.68,5.66,5.68,34000.0,5.67,5.68,5.66,5.68,34000.0
2010-06-10 14:30:00,5.68,5.72,5.68,5.68,62800.0,5.68,5.72,5.68,5.68,62800.0
2010-06-10 15:00:00,5.68,5.69,5.66,5.67,107600.0,5.68,5.69,5.66,5.67,107600.0
2010-06-10 15:30:00,5.67,5.7,5.65,5.69,213600.0,5.67,5.7,5.65,5.69,213600.0
2010-06-11 09:30:00,5.65,5.76,5.6,5.75,70800.0,5.65,5.76,5.6,5.75,70800.0
2010-06-11 10:00:00,5.75,5.78,5.72,5.74,109600.0,5.75,5.78,5.72,5.74,109600.0
2010-06-11 10:30:00,5.75,5.75,5.71,5.72,89200.0,5.75,5.75,5.71,5.72,89200.0
2010-06-11 11:00:00,5.72,5.73,5.67,5.67,34800.0,5.72,5.73,5.67,5.67,34800.0
2010-06-11 11:30:00,5.69,5.71,5.68,5.7,23200.0,5.69,5.71,5.68,5.7,23200.0
2010-06-11 12:00:00,5.69,5.7,5.67,5.68,37200.0,5.69,5.7,5.67,5.68,37200.0
2010-06-11 12:30:00,5.68,5.7,5.67,5.68,28800.0,5.68,5.7,5.67,5.68,28800.0
2010-06-11 13:00:00,5.69,5.72,5.69,5.71,17600.0,5.69,5.72,5.69,5.71,17600.0
2010-06-11 13:30:00,5.7,5.71,5.66,5.67,64000.0,5.7,5.71,5.66,5.67,64000.0
2010-06-11 14:00:00,5.67,5.7,5.67,5.67,40400.0,5.67,5.7,5.67,5.67,40400.0
2010-06-11 14:30:00,5.68,5.68,5.66,5.67,31600.0,5.68,5.68,5.66,5.67,31600.0
2010-06-11 15:00:00,5.67,5.7,5.67,5.69,65200.0,5.67,5.7,5.67,5.69,65200.0
2010-06-11 15:30:00,5.68,5.72,5.68,5.72,180000.0,5.68,5.72,5.68,5.72,180000.0
2010-06-14 09:30:00,5.76,5.77,5.71,5.74,96400.0,5.76,5.77,5.71,5.74,96400.0
2010-06-14 10:00:00,5.75,5.75,5.71,5.75,49200.0,5.75,5.75,5.71,5.75,49200.0
2010-06-14 10:30:00,5.75,5.75,5.71,5.74,73200.0,5.75,5.75,5.71,5.74,73200.0
2010-06-14 11:00:00,5.74,5.76,5.74,5.75,107200.0,5.74,5.76,5.74,5.75,107200.0
2010-06-14 11:30:00,5.75,5.77,5.74,5.74,54000.0,5.75,5.77,5.74,5.74,54000.0
2010-06-14 12:00:00,5.74,5.75,5.73,5.75,68400.0,5.74,5.75,5.73,5.75,68400.0
2010-06-14 12:30:00,5.75,5.75,5.74,5.74,56400.0,5.75,5.75,5.74,5.74,56400.0
2010-06-14 13:00:00,5.73,5.76,5.73,5.74,56800.0,5.73,5.76,5.73,5.74,56800.0
2010-06-14 13:30:00,5.74,5.77,5.73,5.74,49200.0,5.74,5.77,5.73,5.74,49200.0
2010-06-14 14:00:00,5.73,5.74,5.71,5.72,82000.0,5.73,5.74,5.71,5.72,82000.0
2010-06-14 14:30:00,5.72,5.74,5.7,5.74,63200.0,5.72,5.74,5.7,5.74,63200.0
2010-06-14 15:00:00,5.73,5.74,5.7,5.73,83200.0,5.73,5.74,5.7,5.73,83200.0
2010-06-14 15:30:00,5.73,5.73,5.69,5.71,264800.0,5.73,5.73,5.69,5.71,264800.0
2010-06-15 09:30:00,5.74,5.79,5.71,5.77,45200.0,5.74,5.79,5.71,5.77,45200.0
2010-06-15 10:00:00,5.77,5.77,5.7,5.71,136800.0,5.77,5.77,5.7,5.71,136800.0
2010-06-15 10:30:00,5.72,5.72,5.69,5.7,181200.0,5.72,5.72,5.69,5.7,181200.0
2010-06-15 11:00:00,5.71,5.73,5.7,5.72,46000.0,5.71,5.73,5.7,5.72,46000.0
2010-06-15 11:30:00,5.72,5.73,5.68,5.68,74000.0,5.72,5.73,5.68,5.68,74000.0
2010-06-15 12:00:00,5.68,5.71,5.68,5.68,39200.0,5.68,5.71,5.68,5.68,39200.0
2010-06-15 12:30:00,5.68,5.71,5.68,5.7,26800.0,5.68,5.71,5.68,5.7,26800.0
2010-06-15 13:00:00,5.7,5.71,5.69,5.7,59600.0,5.7,5.71,5.69,5.7,59600.0
2010-06-15 13:30:00,5.7,5.72,5.68,5.7,84000.0,5.7,5.72,5.68,5.7,84000.0
2010-06-15 14:00:00,5.7,5.73,5.7,5.73,43200.0,5.7,5.73,5.7,5.73,43200.0
2010-06-15 14:30:00,5.72,5.74,5.71,5.74,41200.0,5.72,5.74,5.71,5.74,41200.0
2010-06-15 15:00:00,5.73,5.76,5.72,5.75,41200.0,5.73,5.76,5.72,5.75,41200.0
2010-06-15 15:30:00,5.76,5.78,5.75,5.77,171200.0,5.76,5.78,5.75,5.77,171200.0
2010-06-16 09:30:00,5.75,5.77,5.73,5.77,36000.0,5.75,5.77,5.73,5.77,36000.0
2010-06-16 10:00:00,5.76,5.78,5.75,5.77,35600.0,5.76,5.78,5.75,5.77,35600.0
2010-06-16 10:30:00,5.77,5.79,5.75,5.79,50800.0,5.77,5.79,5.75,5.79,50800.0
2010-06-16 11:00:00,5.79,5.81,5.78,5.81,53600.0,5.79,5.81,5.78,5.81,53600.0
2010-06-16 11:30:00,5.81,5.81,5.78,5.78,28400.0,5.81,5.81,5.78,5.78,28400.0
2010-06-16 12:00:00,5.79,5.82,5.79,5.81,25200.0,5.79,5.82,5.79,5.81,25200.0
2010-06-16 12:30:00,5.8,5.8,5.76,5.76,26400.0,5.8,5.8,5.76,5.76,26400.0
2010-06-16 13:00:00,5.76,5.8,5.76,5.8,34800.0,5.76,5.8,5.76,5.8,34800.0
2010-06-16 13:30:00,5.79,5.8,5.78,5.79,38400.0,5.79,5.8,5.78,5.79,38400.0
2010-06-16 14:00:00,5.79,5.82,5.79,5.8,23200.0,5.79,5.82,5.79,5.8,23200.0
2010-06-16 14:30:00,5.79,5.81,5.79,5.8,51200.0,5.79,5.81,5.79,5.8,51200.0
2010-06-16 15:00:00,5.79,5.8,5.76,5.77,83600.0,5.79,5.8,5.76,5.77,83600.0
2010-06-16 15:30:00,5.77,5.79,5.76,5.77,292800.0,5.77,5.79,5.76,5.77,292800.0
2010-06-17 09:30:00,5.78,5.83,5.77,5.83,24400.0,5.78,5.83,5.77,5.83,24400.0
2010-06-17 10:00:00,5.83,5.83,5.74,5.76,31600.0,5.83,5.83,5.74,5.76,31600.0
2010-06-17 10:30:00,5.76,5.76,5.74,5.76,42800.0,5.76,5.76,5.74,5.76,42800.0
2010-06-17 11:00:00,5.75,5.78,5.74,5.76,54800.0,5.75,5.78,5.74,5.76,54800.0
2010-06-17 11:30:00,5.76,5.81,5.76,5.81,25200.0,5.76,5.81,5.76,5.81,25200.0
2010-06-17 12:00:00,5.8,5.8,5.77,5.77,30000.0,5.8,5.8,5.77,5.77,30000.0
2010-06-17 12:30:00,5.77,5.79,5.77,5.77,23600.0,5.77,5.79,5.77,5.77,23600.0
2010-06-17 13:00:00,5.77,5.79,5.76,5.78,22800.0,5.77,5.79,5.76,5.78,22800.0
2010-06-17 13:30:00,5.78,5.82,5.78,5.82,29200.0,5.78,5.82,5.78,5.82,29200.0
2010-06-17 14:00:00,5.82,5.83,5.79,5.8,68800.0,5.82,5.83,5.79,5.8,68800.0
2010-06-17 14:30:00,5.79,5.8,5.77,5.78,40400.0,5.79,5.8,5.77,5.78,40400.0
2010-06-17 15:00:00,5.78,5.8,5.77,5.77,102800.0,5.78,5.8,5.77,5.77,102800.0
2010-06-17 15:30:00,5.77,5.84,5.77,5.83,402400.0,5.77,5.84,5.77,5.83,402400.0
2010-06-18 09:30:00,5.94,5.94,5.82,5.85,502000.0,5.94,5.94,5.82,5.85,502000.0
2010-06-18 10:00:00,5.85,5.93,5.85,5.91,63200.0,5.85,5.93,5.85,5.91,63200.0
2010-06-18 10:30:00,5.92,5.93,5.91,5.93,77200.0,5.92,5.93,5.91,5.93,77200.0
2010-06-18 11:00:00,5.93,5.93,5.88,5.88,44800.0,5.93,5.93,5.88,5.88,44800.0
2010-06-18 11:30:00,5.88,5.89,5.86,5.89,36400.0,5.88,5.89,5.86,5.89,36400.0
2010-06-18 12:00:00,5.89,5.92,5.88,5.88,22000.0,5.89,5.92,5.88,5.88,22000.0
2010-06-18 12:30:00,5.87,5.87,5.85,5.87,23600.0,5.87,5.87,5.85,5.87,23600.0
2010-06-18 13:00:00,5.87,5.88,5.86,5.87,31200.0,5.87,5.88,5.86,5.87,31200.0
2010-06-18 13:30:00,5.87,5.93,5.87,5.93,221600.0,5.87,5.93,5.87,5.93,221600.0
2010-06-18 14:00:00,5.93,5.98,5.93,5.94,186800.0,5.93,5.98,5.93,5.94,186800.0
2010-06-18 14:30:00,5.93,5.95,5.91,5.92,118800.0,5.93,5.95,5.91,5.92,118800.0
2010-06-18 15:00:00,5.91,5.92,5.88,5.9,49200.0,5.91,5.92,5.88,5.9,49200.0
2010-06-18 15:30:00,5.9,5.92,5.89,5.91,449600.0,5.9,5.92,5.89,5.91,449600.0
2010-06-21 09:30:00,5.97,6.01,5.96,6.01,108800.0,5.97,6.01,5.96,6.01,108800.0
2010-06-21 10:00:00,6.0,6.03,5.96,5.97,222800.0,6.0,6.03,5.96,5.97,222800.0
2010-06-21 10:30:00,5.97,5.97,5.95,5.95,35200.0,5.97,5.97,5.95,5.95,35200.0
2010-06-21 11:00:00,5.95,5.96,5.93,5.93,66800.0,5.95,5.96,5.93,5.93,66800.0
2010-06-21 11:30:00,5.95,5.95,5.89,5.9,20800.0,5.95,5.95,5.89,5.9,20800.0
2010-06-21 12:00:00,5.89,5.89,5.87,5.88,144000.0,5.89,5.89,5.87,5.88,144000.0
2010-06-21 12:30:00,5.88,5.91,5.88,5.91,13600.0,5.88,5.91,5.88,5.91,13600.0
2010-06-21 13:00:00,5.91,5.93,5.91,5.91,434400.0,5.91,5.93,5.91,5.91,434400.0
2010-06-21 13:30:00,5.91,5.93,5.91,5.92,34000.0,5.91,5.93,5.91,5.92,34000.0
2010-06-21 14:00:00,5.92,5.92,5.9,5.9,34800.0,5.92,5.92,5.9,5.9,34800.0
2010-06-21 14:30:00,5.9,5.91,5.89,5.89,25200.0,5.9,5.91,5.89,5.89,25200.0
2010-06-21 15:00:00,5.89,5.9,5.83,5.85,69600.0,5.89,5.9,5.83,5.85,69600.0
2010-06-21 15:30:00,5.84,5.86,5.84,5.85,247600.0,5.84,5.86,5.84,5.85,247600.0
2010-06-22 09:30:00,5.85,5.91,5.8,5.87,51600.0,5.85,5.91,5.8,5.87,51600.0
2010-06-22 10:00:00,5.86,5.86,5.81,5.83,93600.0,5.86,5.86,5.81,5.83,93600.0
2010-06-22 10:30:00,5.83,5.88,5.82,5.87,44800.0,5.83,5.88,5.82,5.87,44800.0
2010-06-22 11:00:00,5.86,5.86,5.81,5.84,249600.0,5.86,5.86,5.81,5.84,249600.0
2010-06-22 11:30:00,5.83,5.84,5.8,5.8,119200.0,5.83,5.84,5.8,5.8,119200.0
2010-06-22 12:00:00,5.8,5.81,5.78,5.78,98000.0,5.8,5.81,5.78,5.78,98000.0
2010-06-22 12:30:00,5.78,5.78,5.73,5.73,60800.0,5.78,5.78,5.73,5.73,60800.0
2010-06-22 13:00:00,5.72,5.73,5.69,5.69,99600.0,5.72,5.73,5.69,5.69,99600.0
2010-06-22 13:30:00,5.69,5.72,5.68,5.7,344800.0,5.69,5.72,5.68,5.7,344800.0
2010-06-22 14:00:00,5.7,5.7,5.67,5.67,82800.0,5.7,5.7,5.67,5.67,82800.0
2010-06-22 14:30:00,5.67,5.67,5.61,5.61,143200.0,5.67,5.67,5.61,5.61,143200.0
2010-06-22 15:00:00,5.61,5.65,5.61,5.62,643600.0,5.61,5.65,5.61,5.62,643600.0
2010-06-22 15:30:00,5.62,5.63,5.59,5.61,511200.0,5.62,5.63,5.59,5.61,511200.0
2010-06-23 09:30:00,5.62,5.62,5.55,5.62,134000.0,5.62,5.62,5.55,5.62,134000.0
2010-06-23 10:00:00,5.62,5.63,5.56,5.62,82400.0,5.62,5.63,5.56,5.62,82400.0
2010-06-23 10:30:00,5.61,5.68,5.61,5.67,41200.0,5.61,5.68,5.61,5.67,41200.0
2010-06-23 11:00:00,5.66,5.7,5.66,5.7,92000.0,5.66,5.7,5.66,5.7,92000.0
2010-06-23 11:30:00,5.7,5.77,5.7,5.77,178400.0,5.7,5.77,5.7,5.77,178400.0
2010-06-23 12:00:00,5.76,5.76,5.74,5.75,109200.0,5.76,5.76,5.74,5.75,109200.0
2010-06-23 12:30:00,5.75,5.76,5.73,5.75,86000.0,5.75,5.76,5.73,5.75,86000.0
2010-06-23 13:00:00,5.75,5.78,5.75,5.78,104800.0,5.75,5.78,5.75,5.78,104800.0
2010-06-23 13:30:00,5.78,5.9,5.77,5.88,540400.0,5.78,5.9,5.77,5.88,540400.0
2010-06-23 14:00:00,5.88,5.9,5.83,5.84,167600.0,5.88,5.9,5.83,5.84,167600.0
2010-06-23 14:30:00,5.85,5.88,5.84,5.85,320800.0,5.85,5.88,5.84,5.85,320800.0
2010-06-23 15:00:00,5.85,5.85,5.8,5.84,268400.0,5.85,5.85,5.8,5.84,268400.0
2010-06-23 15:30:00,5.84,5.84,5.81,5.81,557600.0,5.84,5.84,5.81,5.81,557600.0
2010-06-24 09:30:00,5.78,5.8,5.74,5.75,122000.0,5.78,5.8,5.74,5.75,122000.0
2010-06-24 10:00:00,5.76,5.82,5.75,5.81,39200.0,5.76,5.82,5.75,5.81,39200.0
2010-06-24 10:30:00,5.81,5.81,5.71,5.73,58000.0,5.81,5.81,5.71,5.73,58000.0
2010-06-24 11:00:00,5.71,5.72,5.69,5.71,44800.0,5.71,5.72,5.69,5.71,44800.0
2010-06-24 11:30:00,5.71,5.73,5.7,5.71,27200.0,5.71,5.73,5.7,5.71,27200.0
2010-06-24 12:00:00,5.71,5.74,5.7,5.7,30000.0,5.71,5.74,5.7,5.7,30000.0
2010-06-24 12:30:00,5.69,5.73,5.68,5.72,40800.0,5.69,5.73,5.68,5.72,40800.0
2010-06-24 13:00:00,5.72,5.76,5.72,5.74,38000.0,5.72,5.76,5.72,5.74,38000.0
2010-06-24 13:30:00,5.74,5.76,5.73,5.74,41200.0,5.74,5.76,5.73,5.74,41200.0
2010-06-24 14:00:00,5.74,5.76,5.73,5.74,38400.0,5.74,5.76,5.73,5.74,38400.0
2010-06-24 14:30:00,5.74,5.74,5.7,5.7,42400.0,5.74,5.74,5.7,5.7,42400.0
2010-06-24 15:00:00,5.71,5.72,5.67,5.71,90800.0,5.71,5.72,5.67,5.71,90800.0
2010-06-24 15:30:00,5.71,5.71,5.67,5.68,200000.0,5.71,5.71,5.67,5.68,200000.0
2010-06-25 09:30:00,5.68,5.68,5.65,5.67,30400.0,5.68,5.68,5.65,5.67,30400.0
2010-06-25 10:00:00,5.68,5.69,5.64,5.65,56000.0,5.68,5.69,5.64,5.65,56000.0
2010-06-25 10:30:00,5.65,5.65,5.61,5.62,96800.0,5.65,5.65,5.61,5.62,96800.0
2010-06-25 11:00:00,5.62,5.65,5.62,5.65,156800.0,5.62,5.65,5.62,5.65,156800.0
2010-06-25 11:30:00,5.65,5.65,5.63,5.64,88000.0,5.65,5.65,5.63,5.64,88000.0
2010-06-25 12:00:00,5.63,5.64,5.62,5.62,60800.0,5.63,5.64,5.62,5.62,60800.0
2010-06-25 12:30:00,5.63,5.64,5.62,5.64,40400.0,5.63,5.64,5.62,5.64,40400.0
2010-06-25 13:00:00,5.64,5.66,5.63,5.65,76800.0,5.64,5.66,5.63,5.65,76800.0
2010-06-25 13:30:00,5.65,5.67,5.63,5.64,81600.0,5.65,5.67,5.63,5.64,81600.0
2010-06-25 14:00:00,5.64,5.65,5.62,5.62,47600.0,5.64,5.65,5.62,5.62,47600.0
2010-06-25 14:30:00,5.62,5.64,5.61,5.64,63200.0,5.62,5.64,5.61,5.64,63200.0
2010-06-25 15:00:00,5.64,5.64,5.61,5.63,80000.0,5.64,5.64,5.61,5.63,80000.0
2010-06-25 15:30:00,5.64,5.69,5.63,5.67,620400.0,5.64,5.69,5.63,5.67,620400.0
2010-06-28 09:30:00,5.65,5.69,5.54,5.56,64000.0,5.65,5.69,5.54,5.56,64000.0
2010-06-28 10:00:00,5.57,5.6,5.56,5.6,87600.0,5.57,5.6,5.56,5.6,87600.0
2010-06-28 10:30:00,5.6,5.63,5.59,5.63,40400.0,5.6,5.63,5.59,5.63,40400.0
2010-06-28 11:00:00,5.63,5.64,5.61,5.64,51600.0,5.63,5.64,5.61,5.64,51600.0
2010-06-28 11:30:00,5.65,5.65,5.57,5.58,62000.0,5.65,5.65,5.57,5.58,62000.0
2010-06-28 12:00:00,5.59,5.59,5.55,5.56,42800.0,5.59,5.59,5.55,5.56,42800.0
2010-06-28 12:30:00,5.56,5.56,5.53,5.54,81600.0,5.56,5.56,5.53,5.54,81600.0
2010-06-28 13:00:00,5.54,5.55,5.52,5.52,66800.0,5.54,5.55,5.52,5.52,66800.0
2010-06-28 13:30:00,5.52,5.55,5.51,5.55,49200.0,5.52,5.55,5.51,5.55,49200.0
2010-06-28 14:00:00,5.55,5.57,5.53,5.53,60400.0,5.55,5.57,5.53,5.53,60400.0
2010-06-28 14:30:00,5.53,5.55,5.52,5.55,75600.0,5.53,5.55,5.52,5.55,75600.0
2010-06-28 15:00:00,5.55,5.57,5.54,5.54,135200.0,5.55,5.57,5.54,5.54,135200.0
2010-06-28 15:30:00,5.54,5.57,5.52,5.53,338400.0,5.54,5.57,5.52,5.53,338400.0
2010-06-29 09:30:00,5.46,5.49,5.39,5.43,146800.0,5.46,5.49,5.39,5.43,146800.0
2010-06-29 10:00:00,5.43,5.46,5.4,5.42,198000.0,5.43,5.46,5.4,5.42,198000.0
2010-06-29 10:30:00,5.42,5.49,5.41,5.48,242000.0,5.42,5.49,5.41,5.48,242000.0
2010-06-29 11:00:00,5.48,5.52,5.47,5.5,109200.0,5.48,5.52,5.47,5.5,109200.0
2010-06-29 11:30:00,5.5,5.51,5.48,5.48,101200.0,5.5,5.51,5.48,5.48,101200.0
2010-06-29 12:00:00,5.48,5.48,5.45,5.46,86000.0,5.48,5.48,5.45,5.46,86000.0
2010-06-29 12:30:00,5.45,5.46,5.43,5.43,48000.0,5.45,5.46,5.43,5.43,48000.0
2010-06-29 13:00:00,5.43,5.43,5.39,5.4,76000.0,5.43,5.43,5.39,5.4,76000.0
2010-06-29 13:30:00,5.4,5.4,5.36,5.37,90800.0,5.4,5.4,5.36,5.37,90800.0
2010-06-29 14:00:00,5.37,5.38,5.35,5.37,108800.0,5.37,5.38,5.35,5.37,108800.0
2010-06-29 14:30:00,5.37,5.37,5.33,5.33,161600.0,5.37,5.37,5.33,5.33,161600.0
2010-06-29 15:00:00,5.33,5.34,5.3,5.31,187600.0,5.33,5.34,5.3,5.31,187600.0
2010-06-29 15:30:00,5.31,5.33,5.27,5.31,377600.0,5.31,5.33,5.27,5.31,377600.0
2010-06-30 09:30:00,5.3,5.34,5.22,5.33,100400.0,5.3,5.34,5.22,5.33,100400.0
2010-06-30 10:00:00,5.33,5.35,5.32,5.34,84000.0,5.33,5.35,5.32,5.34,84000.0
2010-06-30 10:30:00,5.35,5.4,5.35,5.38,82000.0,5.35,5.4,5.35,5.38,82000.0
2010-06-30 11:00:00,5.38,5.39,5.36,5.38,150800.0,5.38,5.39,5.36,5.38,150800.0
2010-06-30 11:30:00,5.38,5.42,5.38,5.41,74000.0,5.38,5.42,5.38,5.41,74000.0
2010-06-30 12:00:00,5.4,5.42,5.37,5.38,78800.0,5.4,5.42,5.37,5.38,78800.0
2010-06-30 12:30:00,5.38,5.39,5.37,5.39,100400.0,5.38,5.39,5.37,5.39,100400.0
2010-06-30 13:00:00,5.39,5.39,5.37,5.39,86400.0,5.39,5.39,5.37,5.39,86400.0
2010-06-30 13:30:00,5.39,5.39,5.38,5.38,64000.0,5.39,5.39,5.38,5.38,64000.0
2010-06-30 14:00:00,5.38,5.38,5.35,5.35,71600.0,5.38,5.38,5.35,5.35,71600.0
2010-06-30 14:30:00,5.35,5.37,5.35,5.36,89200.0,5.35,5.37,5.35,5.36,89200.0
2010-06-30 15:00:00,5.36,5.37,5.36,5.37,140000.0,5.36,5.37,5.36,5.37,140000.0
2010-06-30 15:30:00,5.36,5.38,5.35,5.38,1060400.0,5.36,5.38,5.35,5.38,1060400.0
2010-07-01 09:30:00,5.34,5.36,5.3,5.36,341600.0,5.34,5.36,5.3,5.36,341600.0
2010-07-01 10:00:00,5.36,5.36,5.26,5.29,292400.0,5.36,5.36,5.26,5.29,292400.0
2010-07-01 10:30:00,5.29,5.29,5.19,5.19,269200.0,5.29,5.29,5.19,5.19,269200.0
2010-07-01 11:00:00,5.2,5.25,5.18,5.25,205600.0,5.2,5.25,5.18,5.25,205600.0
2010-07-01 11:30:00,5.25,5.26,5.17,5.18,265600.0,5.25,5.26,5.17,5.18,265600.0
2010-07-01 12:00:00,5.18,5.19,5.15,5.15,242400.0,5.18,5.19,5.15,5.15,242400.0
2010-07-01 12:30:00,5.15,5.21,5.14,5.18,178000.0,5.15,5.21,5.14,5.18,178000.0
2010-07-01 13:00:00,5.18,5.23,5.18,5.21,92400.0,5.18,5.23,5.18,5.21,92400.0
2010-07-01 13:30:00,5.21,5.24,5.2,5.24,93200.0,5.21,5.24,5.2,5.24,93200.0
2010-07-01 14:00:00,5.23,5.26,5.23,5.25,98400.0,5.23,5.26,5.23,5.25,98400.0
2010-07-01 14:30:00,5.25,5.26,5.23,5.25,93200.0,5.25,5.26,5.23,5.25,93200.0
2010-07-01 15:00:00,5.25,5.28,5.25,5.25,223600.0,5.25,5.28,5.25,5.25,223600.0
2010-07-01 15:30:00,5.25,5.32,5.25,5.29,522000.0,5.25,5.32,5.25,5.29,522000.0
2010-07-02 09:30:00,5.31,5.33,5.27,5.32,82000.0,5.31,5.33,5.27,5.32,82000.0
2010-07-02 10:00:00,5.32,5.32,5.28,5.3,92400.0,5.32,5.32,5.28,5.3,92400.0
2010-07-02 10:30:00,5.3,5.32,5.29,5.3,76800.0,5.3,5.32,5.29,5.3,76800.0
2010-07-02 11:00:00,5.3,5.33,5.3,5.31,99200.0,5.3,5.33,5.3,5.31,99200.0
2010-07-02 11:30:00,5.31,5.31,5.25,5.27,114400.0,5.31,5.31,5.25,5.27,114400.0
2010-07-02 12:00:00,5.27,5.28,5.26,5.27,42000.0,5.27,5.28,5.26,5.27,42000.0
2010-07-02 12:30:00,5.28,5.3,5.26,5.3,82800.0,5.28,5.3,5.26,5.3,82800.0
2010-07-02 13:00:00,5.3,5.3,5.26,5.26,73600.0,5.3,5.3,5.26,5.26,73600.0
2010-07-02 13:30:00,5.26,5.29,5.26,5.29,87200.0,5.26,5.29,5.26,5.29,87200.0
2010-07-02 14:00:00,5.29,5.29,5.27,5.27,60400.0,5.29,5.29,5.27,5.27,60400.0
2010-07-02 14:30:00,5.27,5.29,5.27,5.29,92400.0,5.27,5.29,5.27,5.29,92400.0
2010-07-02 15:00:00,5.29,5.37,5.29,5.34,300800.0,5.29,5.37,5.29,5.34,300800.0
2010-07-02 15:30:00,5.34,5.4,5.33,5.34,441600.0,5.34,5.4,5.33,5.34,441600.0
2010-07-06 09:30:00,5.39,5.48,5.35,5.47,106400.0,5.39,5.48,5.35,5.47,106400.0
2010-07-06 10:00:00,5.47,5.51,5.45,5.5,165600.0,5.47,5.51,5.45,5.5,165600.0
2010-07-06 10:30:00,5.5,5.54,5.5,5.5,226000.0,5.5,5.54,5.5,5.5,226000.0
2010-07-06 11:00:00,5.5,5.51,5.43,5.44,282800.0,5.5,5.51,5.43,5.44,282800.0
2010-07-06 11:30:00,5.44,5.49,5.44,5.47,272000.0,5.44,5.49,5.44,5.47,272000.0
2010-07-06 12:00:00,5.47,5.48,5.43,5.43,103200.0,5.47,5.48,5.43,5.43,103200.0
2010-07-06 12:30:00,5.43,5.44,5.39,5.39,52400.0,5.43,5.44,5.39,5.39,52400.0
2010-07-06 13:00:00,5.39,5.44,5.39,5.43,87600.0,5.39,5.44,5.39,5.43,87600.0
2010-07-06 13:30:00,5.43,5.43,5.36,5.39,61200.0,5.43,5.43,5.36,5.39,61200.0
2010-07-06 14:00:00,5.39,5.41,5.36,5.4,165200.0,5.39,5.41,5.36,5.4,165200.0
2010-07-06 14:30:00,5.4,5.44,5.4,5.4,121600.0,5.4,5.44,5.4,5.4,121600.0
2010-07-06 15:00:00,5.4,5.41,5.35,5.37,164400.0,5.4,5.41,5.35,5.37,164400.0
2010-07-06 15:30:00,5.37,5.41,5.36,5.38,244400.0,5.37,5.41,5.36,5.38,244400.0
2010-07-07 09:30:00,5.41,5.45,5.3,5.3,103200.0,5.41,5.45,5.3,5.3,103200.0
2010-07-07 10:00:00,5.3,5.34,5.28,5.28,166400.0,5.3,5.34,5.28,5.28,166400.0
2010-07-07 10:30:00,5.28,5.28,5.24,5.24,224800.0,5.28,5.28,5.24,5.24,224800.0
2010-07-07 11:00:00,5.24,5.25,5.2,5.2,116400.0,5.24,5.25,5.2,5.2,116400.0
2010-07-07 11:30:00,5.21,5.23,5.19,5.19,178400.0,5.21,5.23,5.19,5.19,178400.0
2010-07-07 12:00:00,5.19,5.21,5.18,5.18,79200.0,5.19,5.21,5.18,5.18,79200.0
2010-07-07 12:30:00,5.19,5.19,5.17,5.18,76400.0,5.19,5.19,5.17,5.18,76400.0
2010-07-07 13:00:00,5.18,5.19,5.17,5.18,59600.0,5.18,5.19,5.17,5.18,59600.0
2010-07-07 13:30:00,5.18,5.2,5.18,5.18,87600.0,5.18,5.2,5.18,5.18,87600.0
2010-07-07 14:00:00,5.18,5.2,5.18,5.2,129600.0,5.18,5.2,5.18,5.2,129600.0
2010-07-07 14:30:00,5.2,5.25,5.2,5.25,135600.0,5.2,5.25,5.2,5.25,135600.0
2010-07-07 15:00:00,5.24,5.27,5.24,5.27,148800.0,5.24,5.27,5.24,5.27,148800.0
2010-07-07 15:30:00,5.27,5.27,5.25,5.27,437600.0,5.27,5.27,5.25,5.27,437600.0
2010-07-08 09:30:00,5.31,5.39,5.29,5.32,100800.0,5.31,5.39,5.29,5.32,100800.0
2010-07-08 10:00:00,5.33,5.33,5.27,5.28,83200.0,5.33,5.33,5.27,5.28,83200.0
2010-07-08 10:30:00,5.28,5.3,5.26,5.26,89600.0,5.28,5.3,5.26,5.26,89600.0
2010-07-08 11:00:00,5.26,5.28,5.25,5.27,52800.0,5.26,5.28,5.25,5.27,52800.0
2010-07-08 11:30:00,5.27,5.29,5.23,5.25,76800.0,5.27,5.29,5.23,5.25,76800.0
2010-07-08 12:00:00,5.25,5.25,5.23,5.24,64400.0,5.25,5.25,5.23,5.24,64400.0
2010-07-08 12:30:00,5.24,5.27,5.24,5.25,65600.0,5.24,5.27,5.24,5.25,65600.0
2010-07-08 13:00:00,5.25,5.25,5.22,5.22,51600.0,5.25,5.25,5.22,5.22,51600.0
2010-07-08 13:30:00,5.22,5.25,5.22,5.23,125200.0,5.22,5.25,5.22,5.23,125200.0
2010-07-08 14:00:00,5.23,5.24,5.2,5.23,111600.0,5.23,5.24,5.2,5.23,111600.0
2010-07-08 14:30:00,5.23,5.25,5.23,5.24,201600.0,5.23,5.25,5.23,5.24,201600.0
2010-07-08 15:00:00,5.24,5.24,5.21,5.24,253600.0,5.24,5.24,5.21,5.24,253600.0
2010-07-08 15:30:00,5.24,5.26,5.23,5.24,761600.0,5.24,5.26,5.23,5.24,761600.0
2010-07-09 09:30:00,5.24,5.26,5.17,5.2,50000.0,5.24,5.26,5.17,5.2,50000.0
2010-07-09 10:00:00,5.19,5.22,5.17,5.2,86800.0,5.19,5.22,5.17,5.2,86800.0
2010-07-09 10:30:00,5.2,5.22,5.17,5.18,117600.0,5.2,5.22,5.17,5.18,117600.0
2010-07-09 11:00:00,5.18,5.2,5.18,5.19,76000.0,5.18,5.2,5.18,5.19,76000.0
2010-07-09 11:30:00,5.2,5.2,5.13,5.14,190800.0,5.2,5.2,5.13,5.14,190800.0
2010-07-09 12:00:00,5.15,5.16,5.14,5.14,76800.0,5.15,5.16,5.14,5.14,76800.0
2010-07-09 12:30:00,5.14,5.16,5.13,5.16,64800.0,5.14,5.16,5.13,5.16,64800.0
2010-07-09 13:00:00,5.16,5.17,5.15,5.15,89200.0,5.16,5.17,5.15,5.15,89200.0
2010-07-09 13:30:00,5.15,5.16,5.14,5.14,115600.0,5.15,5.16,5.14,5.14,115600.0
2010-07-09 14:00:00,5.14,5.15,5.13,5.14,92000.0,5.14,5.15,5.13,5.14,92000.0
2010-07-09 14:30:00,5.13,5.18,5.13,5.18,147200.0,5.13,5.18,5.13,5.18,147200.0
2010-07-09 15:00:00,5.18,5.19,5.17,5.18,100000.0,5.18,5.19,5.17,5.18,100000.0
2010-07-09 15:30:00,5.18,5.22,5.18,5.21,418800.0,5.18,5.22,5.18,5.21,418800.0
2010-07-12 09:30:00,5.19,5.21,5.14,5.19,78400.0,5.19,5.21,5.14,5.19,78400.0
2010-07-12 10:00:00,5.19,5.19,5.15,5.16,162000.0,5.19,5.19,5.15,5.16,162000.0
2010-07-12 10:30:00,5.16,5.17,5.13,5.13,60400.0,5.16,5.17,5.13,5.13,60400.0
2010-07-12 11:00:00,5.13,5.14,5.1,5.13,46400.0,5.13,5.14,5.1,5.13,46400.0
2010-07-12 11:30:00,5.14,5.14,5.12,5.13,31200.0,5.14,5.14,5.12,5.13,31200.0
2010-07-12 12:00:00,5.13,5.16,5.12,5.12,26400.0,5.13,5.16,5.12,5.12,26400.0
2010-07-12 12:30:00,5.13,5.14,5.11,5.12,41600.0,5.13,5.14,5.11,5.12,41600.0
2010-07-12 13:00:00,5.12,5.14,5.1,5.14,34800.0,5.12,5.14,5.1,5.14,34800.0
2010-07-12 13:30:00,5.14,5.16,5.13,5.15,32800.0,5.14,5.16,5.13,5.15,32800.0
2010-07-12 14:00:00,5.14,5.16,5.14,5.15,58000.0,5.14,5.16,5.14,5.15,58000.0
2010-07-12 14:30:00,5.15,5.18,5.14,5.17,86000.0,5.15,5.18,5.14,5.17,86000.0
2010-07-12 15:00:00,5.17,5.17,5.15,5.17,65600.0,5.17,5.17,5.15,5.17,65600.0
2010-07-12 15:30:00,5.17,5.17,5.14,5.16,191200.0,5.17,5.17,5.14,5.16,191200.0
2010-07-13 09:30:00,5.22,5.22,5.12,5.18,108800.0,5.22,5.22,5.12,5.18,108800.0
2010-07-13 10:00:00,5.18,5.19,5.16,5.17,68800.0,5.18,5.19,5.16,5.17,68800.0
2010-07-13 10:30:00,5.17,5.19,5.16,5.16,71600.0,5.17,5.19,5.16,5.16,71600.0
2010-07-13 11:00:00,5.16,5.2,5.16,5.2,138000.0,5.16,5.2,5.16,5.2,138000.0
2010-07-13 11:30:00,5.2,5.22,5.19,5.22,136800.0,5.2,5.22,5.19,5.22,136800.0
2010-07-13 12:00:00,5.22,5.26,5.22,5.26,32400.0,5.22,5.26,5.22,5.26,32400.0
2010-07-13 12:30:00,5.27,5.29,5.26,5.29,42400.0,5.27,5.29,5.26,5.29,42400.0
2010-07-13 13:00:00,5.29,5.3,5.28,5.28,63200.0,5.29,5.3,5.28,5.28,63200.0
2010-07-13 13:30:00,5.28,5.29,5.26,5.27,139200.0,5.28,5.29,5.26,5.27,139200.0
2010-07-13 14:00:00,5.27,5.31,5.26,5.3,69600.0,5.27,5.31,5.26,5.3,69600.0
2010-07-13 14:30:00,5.3,5.32,5.3,5.32,147600.0,5.3,5.32,5.3,5.32,147600.0
2010-07-13 15:00:00,5.32,5.35,5.32,5.34,212800.0,5.32,5.35,5.32,5.34,212800.0
2010-07-13 15:30:00,5.34,5.36,5.32,5.34,478400.0,5.34,5.36,5.32,5.34,478400.0
2010-07-14 09:30:00,5.35,5.48,5.33,5.4,145200.0,5.35,5.48,5.33,5.4,145200.0
2010-07-14 10:00:00,5.39,5.43,5.38,5.43,66000.0,5.39,5.43,5.38,5.43,66000.0
2010-07-14 10:30:00,5.43,5.46,5.42,5.46,116000.0,5.43,5.46,5.42,5.46,116000.0
2010-07-14 11:00:00,5.46,5.46,5.43,5.46,92000.0,5.46,5.46,5.43,5.46,92000.0
2010-07-14 11:30:00,5.46,5.51,5.45,5.5,158400.0,5.46,5.51,5.45,5.5,158400.0
2010-07-14 12:00:00,5.49,5.5,5.48,5.49,52400.0,5.49,5.5,5.48,5.49,52400.0
2010-07-14 12:30:00,5.49,5.5,5.48,5.48,46800.0,5.49,5.5,5.48,5.48,46800.0
2010-07-14 13:00:00,5.48,5.49,5.48,5.48,28000.0,5.48,5.49,5.48,5.48,28000.0
2010-07-14 13:30:00,5.48,5.48,5.43,5.43,99200.0,5.48,5.48,5.43,5.43,99200.0
2010-07-14 14:00:00,5.43,5.43,5.4,5.4,64000.0,5.43,5.43,5.4,5.4,64000.0
2010-07-14 14:30:00,5.4,5.42,5.39,5.4,130800.0,5.4,5.42,5.39,5.4,130800.0
2010-07-14 15:00:00,5.4,5.43,5.4,5.43,115600.0,5.4,5.43,5.4,5.43,115600.0
2010-07-14 15:30:00,5.43,5.46,5.42,5.45,345600.0,5.43,5.46,5.42,5.45,345600.0
2010-07-15 09:30:00,5.44,5.51,5.42,5.49,63200.0,5.44,5.51,5.42,5.49,63200.0
2010-07-15 10:00:00,5.49,5.49,5.41,5.44,114800.0,5.49,5.49,5.41,5.44,114800.0
2010-07-15 10:30:00,5.43,5.45,5.4,5.4,189200.0,5.43,5.45,5.4,5.4,189200.0
2010-07-15 11:00:00,5.4,5.46,5.39,5.46,150400.0,5.4,5.46,5.39,5.46,150400.0
2010-07-15 11:30:00,5.46,5.49,5.45,5.47,44400.0,5.46,5.49,5.45,5.47,44400.0
2010-07-15 12:00:00,5.47,5.49,5.45,5.45,43600.0,5.47,5.49,5.45,5.45,43600.0
2010-07-15 12:30:00,5.46,5.46,5.43,5.43,129600.0,5.46,5.46,5.43,5.43,129600.0
2010-07-15 13:00:00,5.43,5.45,5.43,5.45,42400.0,5.43,5.45,5.43,5.45,42400.0
2010-07-15 13:30:00,5.45,5.45,5.42,5.42,49600.0,5.45,5.45,5.42,5.42,49600.0
2010-07-15 14:00:00,5.42,5.44,5.42,5.44,52400.0,5.42,5.44,5.42,5.44,52400.0
2010-07-15 14:30:00,5.44,5.45,5.43,5.43,91200.0,5.44,5.45,5.43,5.43,91200.0
2010-07-15 15:00:00,5.43,5.45,5.4,5.44,153600.0,5.43,5.45,5.4,5.44,153600.0
2010-07-15 15:30:00,5.45,5.5,5.43,5.47,244000.0,5.45,5.5,5.43,5.47,244000.0
2010-07-16 09:30:00,5.44,5.45,5.37,5.38,154000.0,5.44,5.45,5.37,5.38,154000.0
2010-07-16 10:00:00,5.38,5.42,5.34,5.35,70000.0,5.38,5.42,5.34,5.35,70000.0
2010-07-16 10:30:00,5.35,5.38,5.33,5.37,49600.0,5.35,5.38,5.33,5.37,49600.0
2010-07-16 11:00:00,5.38,5.41,5.37,5.39,106000.0,5.38,5.41,5.37,5.39,106000.0
2010-07-16 11:30:00,5.39,5.39,5.36,5.37,67600.0,5.39,5.39,5.36,5.37,67600.0
2010-07-16 12:00:00,5.37,5.38,5.33,5.34,52400.0,5.37,5.38,5.33,5.34,52400.0
2010-07-16 12:30:00,5.34,5.34,5.3,5.3,32000.0,5.34,5.34,5.3,5.3,32000.0
2010-07-16 13:00:00,5.31,5.32,5.29,5.3,24000.0,5.31,5.32,5.29,5.3,24000.0
2010-07-16 13:30:00,5.29,5.32,5.28,5.28,149600.0,5.29,5.32,5.28,5.28,149600.0
2010-07-16 14:00:00,5.28,5.28,5.25,5.26,32800.0,5.28,5.28,5.25,5.26,32800.0
2010-07-16 14:30:00,5.26,5.27,5.24,5.26,38400.0,5.26,5.27,5.24,5.26,38400.0
2010-07-16 15:00:00,5.25,5.26,5.22,5.26,127200.0,5.25,5.26,5.22,5.26,127200.0
2010-07-16 15:30:00,5.26,5.27,5.24,5.25,250400.0,5.26,5.27,5.24,5.25,250400.0
2010-07-19 09:30:00,5.26,5.29,5.24,5.25,48400.0,5.26,5.29,5.24,5.25,48400.0
2010-07-19 10:00:00,5.25,5.26,5.22,5.22,96400.0,5.25,5.26,5.22,5.22,96400.0
2010-07-19 10:30:00,5.21,5.24,5.18,5.2,65200.0,5.21,5.24,5.18,5.2,65200.0
2010-07-19 11:00:00,5.2,5.23,5.2,5.21,89600.0,5.2,5.23,5.2,5.21,89600.0
2010-07-19 11:30:00,5.21,5.22,5.19,5.21,36400.0,5.21,5.22,5.19,5.21,36400.0
2010-07-19 12:00:00,5.22,5.22,5.19,5.21,34800.0,5.22,5.22,5.19,5.21,34800.0
2010-07-19 12:30:00,5.21,5.22,5.2,5.2,14400.0,5.21,5.22,5.2,5.2,14400.0
2010-07-19 13:00:00,5.2,5.2,5.17,5.18,48000.0,5.2,5.2,5.17,5.18,48000.0
2010-07-19 13:30:00,5.18,5.2,5.18,5.2,38400.0,5.18,5.2,5.18,5.2,38400.0
2010-07-19 14:00:00,5.2,5.21,5.2,5.21,27200.0,5.2,5.21,5.2,5.21,27200.0
2010-07-19 14:30:00,5.21,5.22,5.2,5.21,38000.0,5.21,5.22,5.2,5.21,38000.0
2010-07-19 15:00:00,5.21,5.25,5.21,5.23,123200.0,5.21,5.25,5.21,5.23,123200.0
2010-07-19 15:30:00,5.23,5.23,5.2,5.23,167600.0,5.23,5.23,5.2,5.23,167600.0
2010-07-20 09:30:00,5.17,5.2,5.15,5.16,31200.0,5.17,5.2,5.15,5.16,31200.0
2010-07-20 10:00:00,5.17,5.26,5.15,5.26,140400.0,5.17,5.26,5.15,5.26,140400.0
2010-07-20 10:30:00,5.26,5.3,5.25,5.26,158800.0,5.26,5.3,5.25,5.26,158800.0
2010-07-20 11:00:00,5.27,5.28,5.25,5.27,32400.0,5.27,5.28,5.25,5.27,32400.0
2010-07-20 11:30:00,5.27,5.27,5.26,5.27,50000.0,5.27,5.27,5.26,5.27,50000.0
2010-07-20 12:00:00,5.25,5.27,5.25,5.25,54800.0,5.25,5.27,5.25,5.25,54800.0
2010-07-20 12:30:00,5.25,5.26,5.25,5.25,42000.0,5.25,5.26,5.25,5.25,42000.0
2010-07-20 13:00:00,5.25,5.26,5.24,5.24,46400.0,5.25,5.26,5.24,5.24,46400.0
2010-07-20 13:30:00,5.25,5.29,5.25,5.28,55200.0,5.25,5.29,5.25,5.28,55200.0
2010-07-20 14:00:00,5.27,5.28,5.26,5.28,66000.0,5.27,5.28,5.26,5.28,66000.0
2010-07-20 14:30:00,5.27,5.28,5.26,5.27,73600.0,5.27,5.28,5.26,5.27,73600.0
2010-07-20 15:00:00,5.27,5.3,5.26,5.29,65600.0,5.27,5.3,5.26,5.29,65600.0
2010-07-20 15:30:00,5.29,5.32,5.29,5.31,242400.0,5.29,5.32,5.29,5.31,242400.0
2010-07-21 09:30:00,5.3,5.36,5.26,5.27,101200.0,5.3,5.36,5.26,5.27,101200.0
2010-07-21 10:00:00,5.26,5.29,5.25,5.28,46800.0,5.26,5.29,5.25,5.28,46800.0
2010-07-21 10:30:00,5.27,5.28,5.27,5.28,80000.0,5.27,5.28,5.27,5.28,80000.0
2010-07-21 11:00:00,5.28,5.28,5.25,5.26,48800.0,5.28,5.28,5.25,5.26,48800.0
2010-07-21 11:30:00,5.25,5.26,5.23,5.24,32400.0,5.25,5.26,5.23,5.24,32400.0
2010-07-21 12:00:00,5.24,5.25,5.23,5.23,12000.0,5.24,5.25,5.23,5.23,12000.0
2010-07-21 12:30:00,5.24,5.24,5.22,5.22,13600.0,5.24,5.24,5.22,5.22,13600.0
2010-07-21 13:00:00,5.22,5.23,5.21,5.21,8000.0,5.22,5.23,5.21,5.21,8000.0
2010-07-21 13:30:00,5.21,5.24,5.21,5.23,35200.0,5.21,5.24,5.21,5.23,35200.0
2010-07-21 14:00:00,5.22,5.22,5.15,5.18,72000.0,5.22,5.22,5.15,5.18,72000.0
2010-07-21 14:30:00,5.18,5.18,5.08,5.08,239200.0,5.18,5.18,5.08,5.08,239200.0
2010-07-21 15:00:00,5.08,5.13,5.08,5.1,160400.0,5.08,5.13,5.08,5.1,160400.0
2010-07-21 15:30:00,5.09,5.1,5.06,5.07,392000.0,5.09,5.1,5.06,5.07,392000.0
2010-07-22 09:30:00,5.12,5.18,5.07,5.11,58800.0,5.12,5.18,5.07,5.11,58800.0
2010-07-22 10:00:00,5.12,5.16,5.11,5.13,66000.0,5.12,5.16,5.11,5.13,66000.0
2010-07-22 10:30:00,5.12,5.18,5.12,5.15,55600.0,5.12,5.18,5.12,5.15,55600.0
2010-07-22 11:00:00,5.16,5.16,5.15,5.16,16400.0,5.16,5.16,5.15,5.16,16400.0
2010-07-22 11:30:00,5.16,5.16,5.12,5.12,48800.0,5.16,5.16,5.12,5.12,48800.0
2010-07-22 12:00:00,5.12,5.13,5.09,5.1,44400.0,5.12,5.13,5.09,5.1,44400.0
2010-07-22 12:30:00,5.09,5.13,5.09,5.13,77600.0,5.09,5.13,5.09,5.13,77600.0
2010-07-22 13:00:00,5.13,5.14,5.12,5.13,53600.0,5.13,5.14,5.12,5.13,53600.0
2010-07-22 13:30:00,5.13,5.17,5.13,5.15,77600.0,5.13,5.17,5.13,5.15,77600.0
2010-07-22 14:00:00,5.15,5.18,5.15,5.18,53600.0,5.15,5.18,5.15,5.18,53600.0
2010-07-22 14:30:00,5.18,5.18,5.17,5.17,34400.0,5.18,5.18,5.17,5.17,34400.0
2010-07-22 15:00:00,5.17,5.19,5.16,5.18,56800.0,5.17,5.19,5.16,5.18,56800.0
2010-07-22 15:30:00,5.18,5.18,5.15,5.17,311200.0,5.18,5.18,5.15,5.17,311200.0
2010-07-23 09:30:00,5.18,5.18,5.11,5.15,87200.0,5.18,5.18,5.11,5.15,87200.0
2010-07-23 10:00:00,5.15,5.22,5.15,5.22,42800.0,5.15,5.22,5.15,5.22,42800.0
2010-07-23 10:30:00,5.21,5.25,5.21,5.24,54000.0,5.21,5.25,5.21,5.24,54000.0
2010-07-23 11:00:00,5.24,5.27,5.23,5.26,54800.0,5.24,5.27,5.23,5.26,54800.0
2010-07-23 11:30:00,5.26,5.27,5.22,5.26,60000.0,5.26,5.27,5.22,5.26,60000.0
2010-07-23 12:00:00,5.26,5.29,5.23,5.25,44800.0,5.26,5.29,5.23,5.25,44800.0
2010-07-23 12:30:00,5.25,5.25,5.22,5.24,20400.0,5.25,5.25,5.22,5.24,20400.0
2010-07-23 13:00:00,5.24,5.34,5.22,5.34,97600.0,5.24,5.34,5.22,5.34,97600.0
2010-07-23 13:30:00,5.34,5.34,5.31,5.32,61600.0,5.34,5.34,5.31,5.32,61600.0
2010-07-23 14:00:00,5.32,5.34,5.29,5.29,66800.0,5.32,5.34,5.29,5.29,66800.0
2010-07-23 14:30:00,5.29,5.3,5.27,5.29,115200.0,5.29,5.3,5.27,5.29,115200.0
2010-07-23 15:00:00,5.29,5.29,5.27,5.28,105600.0,5.29,5.29,5.27,5.28,105600.0
2010-07-23 15:30:00,5.28,5.31,5.26,5.3,300800.0,5.28,5.31,5.26,5.3,300800.0
2010-07-26 09:30:00,5.33,5.38,5.31,5.34,56400.0,5.33,5.38,5.31,5.34,56400.0
2010-07-26 10:00:00,5.34,5.39,5.34,5.34,122800.0,5.34,5.39,5.34,5.34,122800.0
2010-07-26 10:30:00,5.34,5.38,5.33,5.38,121200.0,5.34,5.38,5.33,5.38,121200.0
2010-07-26 11:00:00,5.38,5.4,5.37,5.4,38400.0,5.38,5.4,5.37,5.4,38400.0
2010-07-26 11:30:00,5.4,5.42,5.39,5.42,36400.0,5.4,5.42,5.39,5.42,36400.0
2010-07-26 12:00:00,5.42,5.44,5.42,5.44,64400.0,5.42,5.44,5.42,5.44,64400.0
2010-07-26 12:30:00,5.44,5.44,5.41,5.41,52000.0,5.44,5.44,5.41,5.41,52000.0
2010-07-26 13:00:00,5.41,5.42,5.38,5.41,45600.0,5.41,5.42,5.38,5.41,45600.0
2010-07-26 13:30:00,5.41,5.42,5.4,5.4,44000.0,5.41,5.42,5.4,5.4,44000.0
2010-07-26 14:00:00,5.4,5.41,5.37,5.37,48400.0,5.4,5.41,5.37,5.37,48400.0
2010-07-26 14:30:00,5.37,5.37,5.35,5.36,80800.0,5.37,5.37,5.35,5.36,80800.0
2010-07-26 15:00:00,5.36,5.4,5.36,5.39,78000.0,5.36,5.4,5.36,5.39,78000.0
2010-07-26 15:30:00,5.39,5.44,5.39,5.43,276400.0,5.39,5.44,5.39,5.43,276400.0
2010-07-27 09:30:00,5.44,5.68,5.44,5.65,336000.0,5.44,5.68,5.44,5.65,336000.0
2010-07-27 10:00:00,5.64,5.7,5.59,5.64,623600.0,5.64,5.7,5.59,5.64,623600.0
2010-07-27 10:30:00,5.64,5.64,5.61,5.62,335200.0,5.64,5.64,5.61,5.62,335200.0
2010-07-27 11:00:00,5.62,5.62,5.54,5.6,218000.0,5.62,5.62,5.54,5.6,218000.0
2010-07-27 11:30:00,5.6,5.63,5.58,5.61,216000.0,5.6,5.63,5.58,5.61,216000.0
2010-07-27 12:00:00,5.61,5.61,5.58,5.59,97600.0,5.61,5.61,5.58,5.59,97600.0
2010-07-27 12:30:00,5.59,5.59,5.56,5.57,52000.0,5.59,5.59,5.56,5.57,52000.0
2010-07-27 13:00:00,5.57,5.58,5.55,5.56,90000.0,5.57,5.58,5.55,5.56,90000.0
2010-07-27 13:30:00,5.56,5.6,5.56,5.57,178800.0,5.56,5.6,5.56,5.57,178800.0
2010-07-27 14:00:00,5.57,5.58,5.54,5.56,82800.0,5.57,5.58,5.54,5.56,82800.0
2010-07-27 14:30:00,5.56,5.58,5.51,5.52,124000.0,5.56,5.58,5.51,5.52,124000.0
2010-07-27 15:00:00,5.52,5.53,5.5,5.52,123200.0,5.52,5.53,5.5,5.52,123200.0
2010-07-27 15:30:00,5.52,5.57,5.52,5.55,281600.0,5.52,5.57,5.52,5.55,281600.0
2010-07-28 09:30:00,5.54,5.54,5.37,5.39,168400.0,5.54,5.54,5.37,5.39,168400.0
2010-07-28 10:00:00,5.39,5.39,5.33,5.34,188400.0,5.39,5.39,5.33,5.34,188400.0
2010-07-28 10:30:00,5.34,5.34,5.21,5.21,235200.0,5.34,5.34,5.21,5.21,235200.0
2010-07-28 11:00:00,5.21,5.29,5.21,5.29,296400.0,5.21,5.29,5.21,5.29,296400.0
2010-07-28 11:30:00,5.29,5.3,5.27,5.28,143200.0,5.29,5.3,5.27,5.28,143200.0
2010-07-28 12:00:00,5.28,5.29,5.26,5.26,106400.0,5.28,5.29,5.26,5.26,106400.0
2010-07-28 12:30:00,5.26,5.3,5.25,5.28,208800.0,5.26,5.3,5.25,5.28,208800.0
2010-07-28 13:00:00,5.28,5.28,5.25,5.27,73600.0,5.28,5.28,5.25,5.27,73600.0
2010-07-28 13:30:00,5.27,5.27,5.23,5.23,73600.0,5.27,5.27,5.23,5.23,73600.0
2010-07-28 14:00:00,5.23,5.23,5.17,5.18,97200.0,5.23,5.23,5.17,5.18,97200.0
2010-07-28 14:30:00,5.18,5.18,5.13,5.13,134800.0,5.18,5.18,5.13,5.13,134800.0
2010-07-28 15:00:00,5.13,5.14,5.11,5.13,218800.0,5.13,5.14,5.11,5.13,218800.0
2010-07-28 15:30:00,5.13,5.18,5.13,5.15,463600.0,5.13,5.18,5.13,5.15,463600.0
2010-07-29 09:30:00,5.18,5.21,5.12,5.17,74400.0,5.18,5.21,5.12,5.17,74400.0
2010-07-29 10:00:00,5.18,5.19,5.12,5.13,49200.0,5.18,5.19,5.12,5.13,49200.0
2010-07-29 10:30:00,5.13,5.13,5.12,5.13,62800.0,5.13,5.13,5.12,5.13,62800.0
2010-07-29 11:00:00,5.13,5.13,5.04,5.04,90000.0,5.13,5.13,5.04,5.04,90000.0
2010-07-29 11:30:00,5.04,5.06,5.03,5.03,61600.0,5.04,5.06,5.03,5.03,61600.0
2010-07-29 12:00:00,5.03,5.03,5.0,5.02,85600.0,5.03,5.03,5.0,5.02,85600.0
2010-07-29 12:30:00,5.02,5.03,5.0,5.03,50800.0,5.02,5.03,5.0,5.03,50800.0
2010-07-29 13:00:00,5.03,5.07,5.03,5.07,44800.0,5.03,5.07,5.03,5.07,44800.0
2010-07-29 13:30:00,5.07,5.08,5.06,5.07,40000.0,5.07,5.08,5.06,5.07,40000.0
2010-07-29 14:00:00,5.08,5.1,5.06,5.08,134000.0,5.08,5.1,5.06,5.08,134000.0
2010-07-29 14:30:00,5.08,5.11,5.08,5.1,90800.0,5.08,5.11,5.08,5.1,90800.0
2010-07-29 15:00:00,5.1,5.1,5.07,5.1,195600.0,5.1,5.1,5.07,5.1,195600.0
2010-07-29 15:30:00,5.09,5.11,5.08,5.1,333200.0,5.09,5.11,5.08,5.1,333200.0
2010-07-30 09:30:00,5.05,5.36,5.03,5.3,304800.0,5.05,5.36,5.03,5.3,304800.0
2010-07-30 10:00:00,5.31,5.33,5.19,5.22,189200.0,5.31,5.33,5.19,5.22,189200.0
2010-07-30 10:30:00,5.22,5.28,5.22,5.28,69200.0,5.22,5.28,5.22,5.28,69200.0
2010-07-30 11:00:00,5.27,5.27,5.24,5.25,87200.0,5.27,5.27,5.24,5.25,87200.0
2010-07-30 11:30:00,5.25,5.28,5.25,5.28,67200.0,5.25,5.28,5.25,5.28,67200.0
2010-07-30 12:00:00,5.28,5.28,5.26,5.26,76000.0,5.28,5.28,5.26,5.26,76000.0
2010-07-30 12:30:00,5.26,5.27,5.25,5.26,94800.0,5.26,5.27,5.25,5.26,94800.0
2010-07-30 13:00:00,5.26,5.27,5.25,5.25,58000.0,5.26,5.27,5.25,5.25,58000.0
2010-07-30 13:30:00,5.25,5.26,5.24,5.24,112800.0,5.25,5.26,5.24,5.24,112800.0
2010-07-30 14:00:00,5.24,5.25,5.21,5.22,69600.0,5.24,5.25,5.21,5.22,69600.0
2010-07-30 14:30:00,5.23,5.25,5.22,5.24,75200.0,5.23,5.25,5.22,5.24,75200.0
2010-07-30 15:00:00,5.24,5.36,5.24,5.35,442000.0,5.24,5.36,5.24,5.35,442000.0
2010-07-30 15:30:00,5.35,5.35,5.32,5.34,531200.0,5.35,5.35,5.32,5.34,531200.0
2010-08-02 09:30:00,5.4,5.5,5.4,5.47,222000.0,5.4,5.5,5.4,5.47,222000.0
2010-08-02 10:00:00,5.48,5.5,5.45,5.49,144800.0,5.48,5.5,5.45,5.49,144800.0
2010-08-02 10:30:00,5.49,5.49,5.47,5.49,213200.0,5.49,5.49,5.47,5.49,213200.0
2010-08-02 11:00:00,5.49,5.49,5.47,5.48,156000.0,5.49,5.49,5.47,5.48,156000.0
2010-08-02 11:30:00,5.48,5.49,5.46,5.47,110800.0,5.48,5.49,5.46,5.47,110800.0
2010-08-02 12:00:00,5.47,5.5,5.46,5.49,122000.0,5.47,5.5,5.46,5.49,122000.0
2010-08-02 12:30:00,5.49,5.5,5.49,5.5,144000.0,5.49,5.5,5.49,5.5,144000.0
2010-08-02 13:00:00,5.5,5.53,5.49,5.51,258400.0,5.5,5.53,5.49,5.51,258400.0
2010-08-02 13:30:00,5.5,5.51,5.43,5.45,427600.0,5.5,5.51,5.43,5.45,427600.0
2010-08-02 14:00:00,5.45,5.45,5.43,5.43,75600.0,5.45,5.45,5.43,5.43,75600.0
2010-08-02 14:30:00,5.44,5.47,5.44,5.46,102800.0,5.44,5.47,5.44,5.46,102800.0
2010-08-02 15:00:00,5.45,5.46,5.43,5.43,165200.0,5.45,5.46,5.43,5.43,165200.0
2010-08-02 15:30:00,5.43,5.43,5.4,5.43,470400.0,5.43,5.43,5.4,5.43,470400.0
2010-08-03 09:30:00,5.4,5.41,5.34,5.39,71600.0,5.4,5.41,5.34,5.39,71600.0
2010-08-03 10:00:00,5.39,5.4,5.34,5.39,68800.0,5.39,5.4,5.34,5.39,68800.0
2010-08-03 10:30:00,5.39,5.42,5.38,5.42,63600.0,5.39,5.42,5.38,5.42,63600.0
2010-08-03 11:00:00,5.42,5.48,5.42,5.48,116000.0,5.42,5.48,5.42,5.48,116000.0
2010-08-03 11:30:00,5.48,5.58,5.48,5.56,183600.0,5.48,5.58,5.48,5.56,183600.0
2010-08-03 12:00:00,5.56,5.56,5.53,5.55,111200.0,5.56,5.56,5.53,5.55,111200.0
2010-08-03 12:30:00,5.55,5.56,5.54,5.55,74800.0,5.55,5.56,5.54,5.55,74800.0
2010-08-03 13:00:00,5.55,5.55,5.52,5.52,108000.0,5.55,5.55,5.52,5.52,108000.0
2010-08-03 13:30:00,5.52,5.53,5.52,5.53,83600.0,5.52,5.53,5.52,5.53,83600.0
2010-08-03 14:00:00,5.52,5.54,5.52,5.53,79600.0,5.52,5.54,5.52,5.53,79600.0
2010-08-03 14:30:00,5.53,5.54,5.52,5.54,106000.0,5.53,5.54,5.52,5.54,106000.0
2010-08-03 15:00:00,5.53,5.55,5.53,5.54,132400.0,5.53,5.55,5.53,5.54,132400.0
2010-08-03 15:30:00,5.54,5.54,5.51,5.54,362000.0,5.54,5.54,5.51,5.54,362000.0
2010-08-04 09:30:00,5.55,5.76,5.55,5.69,410400.0,5.55,5.76,5.55,5.69,410400.0
2010-08-04 10:00:00,5.7,5.81,5.69,5.81,320000.0,5.7,5.81,5.69,5.81,320000.0
2010-08-04 10:30:00,5.81,5.83,5.76,5.81,472800.0,5.81,5.83,5.76,5.81,472800.0
2010-08-04 11:00:00,5.81,5.81,5.71,5.73,157200.0,5.81,5.81,5.71,5.73,157200.0
2010-08-04 11:30:00,5.73,5.74,5.71,5.71,132000.0,5.73,5.74,5.71,5.71,132000.0
2010-08-04 12:00:00,5.71,5.72,5.68,5.68,77200.0,5.71,5.72,5.68,5.68,77200.0
2010-08-04 12:30:00,5.68,5.72,5.66,5.71,99200.0,5.68,5.72,5.66,5.71,99200.0
2010-08-04 13:00:00,5.71,5.72,5.7,5.71,124400.0,5.71,5.72,5.7,5.71,124400.0
2010-08-04 13:30:00,5.71,5.71,5.68,5.68,75200.0,5.71,5.71,5.68,5.68,75200.0
2010-08-04 14:00:00,5.68,5.7,5.68,5.69,112000.0,5.68,5.7,5.68,5.69,112000.0
2010-08-04 14:30:00,5.69,5.69,5.67,5.67,83200.0,5.69,5.69,5.67,5.67,83200.0
2010-08-04 15:00:00,5.67,5.68,5.66,5.66,116800.0,5.67,5.68,5.66,5.66,116800.0
2010-08-04 15:30:00,5.67,5.68,5.66,5.67,241600.0,5.67,5.68,5.66,5.67,241600.0
2010-08-05 09:30:00,5.63,5.64,5.55,5.63,86800.0,5.63,5.64,5.55,5.63,86800.0
2010-08-05 10:00:00,5.63,5.68,5.58,5.6,66800.0,5.63,5.68,5.58,5.6,66800.0
2010-08-05 10:30:00,5.6,5.61,5.5,5.51,197600.0,5.6,5.61,5.5,5.51,197600.0
2010-08-05 11:00:00,5.51,5.51,5.47,5.5,105600.0,5.51,5.51,5.47,5.5,105600.0
2010-08-05 11:30:00,5.5,5.51,5.48,5.5,53200.0,5.5,5.51,5.48,5.5,53200.0
2010-08-05 12:00:00,5.5,5.53,5.5,5.5,38400.0,5.5,5.53,5.5,5.5,38400.0
2010-08-05 12:30:00,5.5,5.53,5.5,5.52,174400.0,5.5,5.53,5.5,5.52,174400.0
2010-08-05 13:00:00,5.52,5.53,5.52,5.52,54800.0,5.52,5.53,5.52,5.52,54800.0
2010-08-05 13:30:00,5.52,5.53,5.52,5.53,24800.0,5.52,5.53,5.52,5.53,24800.0
2010-08-05 14:00:00,5.53,5.54,5.52,5.54,76800.0,5.53,5.54,5.52,5.54,76800.0
2010-08-05 14:30:00,5.53,5.54,5.52,5.52,50800.0,5.53,5.54,5.52,5.52,50800.0
2010-08-05 15:00:00,5.52,5.52,5.51,5.51,56800.0,5.52,5.52,5.51,5.51,56800.0
2010-08-05 15:30:00,5.51,5.52,5.47,5.49,236000.0,5.51,5.52,5.47,5.49,236000.0
2010-08-06 09:30:00,5.44,5.52,5.42,5.48,35200.0,5.44,5.52,5.42,5.48,35200.0
2010-08-06 10:00:00,5.48,5.51,5.45,5.46,82800.0,5.48,5.51,5.45,5.46,82800.0
2010-08-06 10:30:00,5.46,5.47,5.4,5.43,146400.0,5.46,5.47,5.4,5.43,146400.0
2010-08-06 11:00:00,5.43,5.48,5.42,5.48,94400.0,5.43,5.48,5.42,5.48,94400.0
2010-08-06 11:30:00,5.48,5.51,5.48,5.5,72800.0,5.48,5.51,5.48,5.5,72800.0
2010-08-06 12:00:00,5.5,5.5,5.45,5.46,94000.0,5.5,5.5,5.45,5.46,94000.0
2010-08-06 12:30:00,5.45,5.46,5.44,5.44,35200.0,5.45,5.46,5.44,5.44,35200.0
2010-08-06 13:00:00,5.44,5.45,5.43,5.44,55200.0,5.44,5.45,5.43,5.44,55200.0
2010-08-06 13:30:00,5.44,5.44,5.42,5.43,101600.0,5.44,5.44,5.42,5.43,101600.0
2010-08-06 14:00:00,5.43,5.44,5.42,5.43,61200.0,5.43,5.44,5.42,5.43,61200.0
2010-08-06 14:30:00,5.43,5.48,5.42,5.48,102400.0,5.43,5.48,5.42,5.48,102400.0
2010-08-06 15:00:00,5.48,5.49,5.46,5.49,107600.0,5.48,5.49,5.46,5.49,107600.0
2010-08-06 15:30:00,5.49,5.49,5.47,5.48,167200.0,5.49,5.49,5.47,5.48,167200.0
2010-08-09 09:30:00,5.51,5.54,5.47,5.5,40800.0,5.51,5.54,5.47,5.5,40800.0
2010-08-09 10:00:00,5.5,5.53,5.5,5.52,34400.0,5.5,5.53,5.5,5.52,34400.0
2010-08-09 10:30:00,5.53,5.53,5.51,5.52,25200.0,5.53,5.53,5.51,5.52,25200.0
2010-08-09 11:00:00,5.52,5.54,5.52,5.54,16000.0,5.52,5.54,5.52,5.54,16000.0
2010-08-09 11:30:00,5.53,5.57,5.53,5.56,81200.0,5.53,5.57,5.53,5.56,81200.0
2010-08-09 12:00:00,5.56,5.57,5.55,5.55,64800.0,5.56,5.57,5.55,5.55,64800.0
2010-08-09 12:30:00,5.55,5.55,5.54,5.54,27200.0,5.55,5.55,5.54,5.54,27200.0
2010-08-09 13:00:00,5.54,5.54,5.53,5.54,79200.0,5.54,5.54,5.53,5.54,79200.0
2010-08-09 13:30:00,5.54,5.55,5.53,5.54,26400.0,5.54,5.55,5.53,5.54,26400.0
2010-08-09 14:00:00,5.55,5.55,5.54,5.54,57200.0,5.55,5.55,5.54,5.54,57200.0
2010-08-09 14:30:00,5.55,5.55,5.5,5.51,258800.0,5.55,5.55,5.5,5.51,258800.0
2010-08-09 15:00:00,5.51,5.51,5.5,5.5,41600.0,5.51,5.51,5.5,5.5,41600.0
2010-08-09 15:30:00,5.5,5.5,5.47,5.48,256400.0,5.5,5.5,5.47,5.48,256400.0
2010-08-10 09:30:00,5.66,5.66,5.37,5.42,87200.0,5.66,5.66,5.37,5.42,87200.0
2010-08-10 10:00:00,5.42,5.47,5.41,5.45,146000.0,5.42,5.47,5.41,5.45,146000.0
2010-08-10 10:30:00,5.45,5.45,5.41,5.41,37200.0,5.45,5.45,5.41,5.41,37200.0
2010-08-10 11:00:00,5.41,5.47,5.41,5.47,63600.0,5.41,5.47,5.41,5.47,63600.0
2010-08-10 11:30:00,5.46,5.47,5.46,5.46,51200.0,5.46,5.47,5.46,5.46,51200.0
2010-08-10 12:00:00,5.46,5.46,5.45,5.45,62800.0,5.46,5.46,5.45,5.45,62800.0
2010-08-10 12:30:00,5.45,5.45,5.41,5.42,66800.0,5.45,5.45,5.41,5.42,66800.0
2010-08-10 13:00:00,5.41,5.42,5.37,5.38,117600.0,5.41,5.42,5.37,5.38,117600.0
2010-08-10 13:30:00,5.38,5.41,5.37,5.39,59600.0,5.38,5.41,5.37,5.39,59600.0
2010-08-10 14:00:00,5.4,5.44,5.4,5.42,107200.0,5.4,5.44,5.4,5.42,107200.0
2010-08-10 14:30:00,5.43,5.52,5.43,5.52,137200.0,5.43,5.52,5.43,5.52,137200.0
2010-08-10 15:00:00,5.51,5.53,5.49,5.52,128800.0,5.51,5.53,5.49,5.52,128800.0
2010-08-10 15:30:00,5.51,5.52,5.48,5.5,254800.0,5.51,5.52,5.48,5.5,254800.0
2010-08-11 09:30:00,5.41,5.44,5.36,5.37,122000.0,5.41,5.44,5.36,5.37,122000.0
2010-08-11 10:00:00,5.38,5.39,5.32,5.33,82000.0,5.38,5.39,5.32,5.33,82000.0
2010-08-11 10:30:00,5.33,5.37,5.32,5.35,181600.0,5.33,5.37,5.32,5.35,181600.0
2010-08-11 11:00:00,5.34,5.37,5.34,5.35,174400.0,5.34,5.37,5.34,5.35,174400.0
2010-08-11 11:30:00,5.35,5.4,5.34,5.39,441200.0,5.35,5.4,5.34,5.39,441200.0
2010-08-11 12:00:00,5.39,5.39,5.32,5.32,143600.0,5.39,5.39,5.32,5.32,143600.0
2010-08-11 12:30:00,5.32,5.33,5.28,5.28,40800.0,5.32,5.33,5.28,5.28,40800.0
2010-08-11 13:00:00,5.29,5.35,5.28,5.34,134800.0,5.29,5.35,5.28,5.34,134800.0
2010-08-11 13:30:00,5.34,5.36,5.32,5.33,126800.0,5.34,5.36,5.32,5.33,126800.0
2010-08-11 14:00:00,5.32,5.33,5.31,5.31,37200.0,5.32,5.33,5.31,5.31,37200.0
2010-08-11 14:30:00,5.31,5.31,5.27,5.28,79200.0,5.31,5.31,5.27,5.28,79200.0
2010-08-11 15:00:00,5.28,5.32,5.27,5.31,125200.0,5.28,5.32,5.27,5.31,125200.0
2010-08-11 15:30:00,5.31,5.33,5.29,5.3,410400.0,5.31,5.33,5.29,5.3,410400.0
2010-08-12 09:30:00,5.25,5.28,5.2,5.26,138000.0,5.25,5.28,5.2,5.26,138000.0
2010-08-12 10:00:00,5.27,5.28,5.22,5.22,47600.0,5.27,5.28,5.22,5.22,47600.0
2010-08-12 10:30:00,5.22,5.28,5.22,5.27,145200.0,5.22,5.28,5.22,5.27,145200.0
2010-08-12 11:00:00,5.27,5.29,5.26,5.28,188400.0,5.27,5.29,5.26,5.28,188400.0
2010-08-12 11:30:00,5.28,5.28,5.25,5.26,148800.0,5.28,5.28,5.25,5.26,148800.0
2010-08-12 12:00:00,5.26,5.26,5.24,5.24,90400.0,5.26,5.26,5.24,5.24,90400.0
2010-08-12 12:30:00,5.25,5.26,5.25,5.26,67600.0,5.25,5.26,5.25,5.26,67600.0
2010-08-12 13:00:00,5.26,5.27,5.24,5.24,118400.0,5.26,5.27,5.24,5.24,118400.0
2010-08-12 13:30:00,5.25,5.25,5.2,5.2,53200.0,5.25,5.25,5.2,5.2,53200.0
2010-08-12 14:00:00,5.2,5.2,5.18,5.2,110800.0,5.2,5.2,5.18,5.2,110800.0
2010-08-12 14:30:00,5.2,5.22,5.18,5.21,182400.0,5.2,5.22,5.18,5.21,182400.0
2010-08-12 15:00:00,5.22,5.26,5.22,5.26,178800.0,5.22,5.26,5.22,5.26,178800.0
2010-08-12 15:30:00,5.26,5.26,5.22,5.23,238400.0,5.26,5.26,5.22,5.23,238400.0
2010-08-13 09:30:00,5.21,5.21,5.13,5.17,99600.0,5.21,5.21,5.13,5.17,99600.0
2010-08-13 10:00:00,5.16,5.21,5.13,5.2,254400.0,5.16,5.21,5.13,5.2,254400.0
2010-08-13 10:30:00,5.19,5.22,5.17,5.21,113600.0,5.19,5.22,5.17,5.21,113600.0
2010-08-13 11:00:00,5.21,5.23,5.19,5.2,59200.0,5.21,5.23,5.19,5.2,59200.0
2010-08-13 11:30:00,5.2,5.23,5.19,5.23,108800.0,5.2,5.23,5.19,5.23,108800.0
2010-08-13 12:00:00,5.23,5.3,5.23,5.29,96800.0,5.23,5.3,5.23,5.29,96800.0
2010-08-13 12:30:00,5.28,5.31,5.27,5.3,60000.0,5.28,5.31,5.27,5.3,60000.0
2010-08-13 13:00:00,5.3,5.31,5.28,5.29,61200.0,5.3,5.31,5.28,5.29,61200.0
2010-08-13 13:30:00,5.29,5.31,5.28,5.28,41200.0,5.29,5.31,5.28,5.28,41200.0
2010-08-13 14:00:00,5.28,5.3,5.27,5.3,75200.0,5.28,5.3,5.27,5.3,75200.0
2010-08-13 14:30:00,5.3,5.3,5.28,5.29,70400.0,5.3,5.3,5.28,5.29,70400.0
2010-08-13 15:00:00,5.29,5.3,5.28,5.29,104000.0,5.29,5.3,5.28,5.29,104000.0
2010-08-13 15:30:00,5.28,5.3,5.26,5.26,199200.0,5.28,5.3,5.26,5.26,199200.0
2010-08-16 09:30:00,5.26,5.31,5.21,5.23,100800.0,5.26,5.31,5.21,5.23,100800.0
2010-08-16 10:00:00,5.23,5.27,5.21,5.27,48000.0,5.23,5.27,5.21,5.27,48000.0
2010-08-16 10:30:00,5.26,5.29,5.25,5.25,55200.0,5.26,5.29,5.25,5.25,55200.0
2010-08-16 11:00:00,5.26,5.26,5.21,5.21,182400.0,5.26,5.26,5.21,5.21,182400.0
2010-08-16 11:30:00,5.2,5.23,5.19,5.21,159600.0,5.2,5.23,5.19,5.21,159600.0
2010-08-16 12:00:00,5.21,5.25,5.19,5.25,187200.0,5.21,5.25,5.19,5.25,187200.0
2010-08-16 12:30:00,5.25,5.28,5.25,5.26,112400.0,5.25,5.28,5.25,5.26,112400.0
2010-08-16 13:00:00,5.26,5.29,5.26,5.28,64800.0,5.26,5.29,5.26,5.28,64800.0
2010-08-16 13:30:00,5.28,5.29,5.27,5.27,23600.0,5.28,5.29,5.27,5.27,23600.0
2010-08-16 14:00:00,5.27,5.29,5.25,5.28,104400.0,5.27,5.29,5.25,5.28,104400.0
2010-08-16 14:30:00,5.28,5.28,5.24,5.25,65600.0,5.28,5.28,5.24,5.25,65600.0
2010-08-16 15:00:00,5.26,5.26,5.21,5.25,184800.0,5.26,5.26,5.21,5.25,184800.0
2010-08-16 15:30:00,5.25,5.29,5.24,5.28,248400.0,5.25,5.29,5.24,5.28,248400.0
2010-08-17 09:30:00,5.32,5.35,5.25,5.26,203200.0,5.32,5.35,5.25,5.26,203200.0
2010-08-17 10:00:00,5.26,5.28,5.24,5.24,50000.0,5.26,5.28,5.24,5.24,50000.0
2010-08-17 10:30:00,5.25,5.28,5.23,5.28,170000.0,5.25,5.28,5.23,5.28,170000.0
2010-08-17 11:00:00,5.28,5.35,5.28,5.31,100800.0,5.28,5.35,5.28,5.31,100800.0
2010-08-17 11:30:00,5.31,5.32,5.26,5.26,190400.0,5.31,5.32,5.26,5.26,190400.0
2010-08-17 12:00:00,5.26,5.26,5.22,5.23,74400.0,5.26,5.26,5.22,5.23,74400.0
2010-08-17 12:30:00,5.23,5.25,5.23,5.24,52000.0,5.23,5.25,5.23,5.24,52000.0
2010-08-17 13:00:00,5.24,5.28,5.24,5.26,136800.0,5.24,5.28,5.24,5.26,136800.0
2010-08-17 13:30:00,5.26,5.27,5.25,5.26,87600.0,5.26,5.27,5.25,5.26,87600.0
2010-08-17 14:00:00,5.26,5.27,5.25,5.27,106800.0,5.26,5.27,5.25,5.27,106800.0
2010-08-17 14:30:00,5.28,5.28,5.26,5.26,199200.0,5.28,5.28,5.26,5.26,199200.0
2010-08-17 15:00:00,5.26,5.27,5.25,5.25,142800.0,5.26,5.27,5.25,5.25,142800.0
2010-08-17 15:30:00,5.25,5.25,5.24,5.24,489200.0,5.25,5.25,5.24,5.24,489200.0
2010-08-18 09:30:00,5.25,5.25,5.15,5.17,51200.0,5.25,5.25,5.15,5.17,51200.0
2010-08-18 10:00:00,5.18,5.22,5.16,5.17,70400.0,5.18,5.22,5.16,5.17,70400.0
2010-08-18 10:30:00,5.17,5.2,5.17,5.18,63200.0,5.17,5.2,5.17,5.18,63200.0
2010-08-18 11:00:00,5.18,5.22,5.18,5.21,78400.0,5.18,5.22,5.18,5.21,78400.0
2010-08-18 11:30:00,5.21,5.25,5.2,5.24,56000.0,5.21,5.25,5.2,5.24,56000.0
2010-08-18 12:00:00,5.24,5.24,5.24,5.24,16800.0,5.24,5.24,5.24,5.24,16800.0
2010-08-18 12:30:00,5.24,5.27,5.24,5.27,39600.0,5.24,5.27,5.24,5.27,39600.0
2010-08-18 13:00:00,5.27,5.29,5.26,5.29,45200.0,5.27,5.29,5.26,5.29,45200.0
2010-08-18 13:30:00,5.3,5.3,5.27,5.28,46400.0,5.3,5.3,5.27,5.28,46400.0
2010-08-18 14:00:00,5.29,5.29,5.27,5.28,68400.0,5.29,5.29,5.27,5.28,68400.0
2010-08-18 14:30:00,5.28,5.3,5.27,5.28,34800.0,5.28,5.3,5.27,5.28,34800.0
2010-08-18 15:00:00,5.28,5.3,5.27,5.28,134000.0,5.28,5.3,5.27,5.28,134000.0
2010-08-18 15:30:00,5.28,5.3,5.27,5.29,346000.0,5.28,5.3,5.27,5.29,346000.0
2010-08-19 09:30:00,5.27,5.3,5.2,5.22,94400.0,5.27,5.3,5.2,5.22,94400.0
2010-08-19 10:00:00,5.21,5.21,5.14,5.17,130800.0,5.21,5.21,5.14,5.17,130800.0
2010-08-19 10:30:00,5.17,5.23,5.16,5.18,281200.0,5.17,5.23,5.16,5.18,281200.0
2010-08-19 11:00:00,5.18,5.23,5.16,5.22,283600.0,5.18,5.23,5.16,5.22,283600.0
2010-08-19 11:30:00,5.22,5.22,5.14,5.14,122800.0,5.22,5.22,5.14,5.14,122800.0
2010-08-19 12:00:00,5.14,5.16,5.14,5.14,62800.0,5.14,5.16,5.14,5.14,62800.0
2010-08-19 12:30:00,5.14,5.14,5.1,5.12,62000.0,5.14,5.14,5.1,5.12,62000.0
2010-08-19 13:00:00,5.12,5.14,5.11,5.12,37600.0,5.12,5.14,5.11,5.12,37600.0
2010-08-19 13:30:00,5.12,5.13,5.1,5.1,127200.0,5.12,5.13,5.1,5.1,127200.0
2010-08-19 14:00:00,5.1,5.13,5.09,5.13,45200.0,5.1,5.13,5.09,5.13,45200.0
2010-08-19 14:30:00,5.13,5.15,5.13,5.13,85600.0,5.13,5.15,5.13,5.13,85600.0
2010-08-19 15:00:00,5.13,5.17,5.12,5.15,124800.0,5.13,5.17,5.12,5.15,124800.0
2010-08-19 15:30:00,5.14,5.16,5.12,5.12,196000.0,5.14,5.16,5.12,5.12,196000.0
2010-08-20 09:30:00,5.09,5.12,5.04,5.06,166000.0,5.09,5.12,5.04,5.06,166000.0
2010-08-20 10:00:00,5.06,5.09,5.04,5.06,116400.0,5.06,5.09,5.04,5.06,116400.0
2010-08-20 10:30:00,5.07,5.1,5.04,5.04,109200.0,5.07,5.1,5.04,5.04,109200.0
2010-08-20 11:00:00,5.04,5.07,5.03,5.05,128000.0,5.04,5.07,5.03,5.05,128000.0
2010-08-20 11:30:00,5.06,5.06,5.05,5.05,100000.0,5.06,5.06,5.05,5.05,100000.0
2010-08-20 12:00:00,5.05,5.08,5.05,5.06,44400.0,5.05,5.08,5.05,5.06,44400.0
2010-08-20 12:30:00,5.06,5.07,5.05,5.06,117200.0,5.06,5.07,5.05,5.06,117200.0
2010-08-20 13:00:00,5.06,5.08,5.06,5.07,72400.0,5.06,5.08,5.06,5.07,72400.0
2010-08-20 13:30:00,5.07,5.08,5.04,5.06,42400.0,5.07,5.08,5.04,5.06,42400.0
2010-08-20 14:00:00,5.06,5.09,5.06,5.07,28400.0,5.06,5.09,5.06,5.07,28400.0
2010-08-20 14:30:00,5.07,5.1,5.07,5.09,63600.0,5.07,5.1,5.07,5.09,63600.0
2010-08-20 15:00:00,5.09,5.09,5.07,5.08,38800.0,5.09,5.09,5.07,5.08,38800.0
2010-08-20 15:30:00,5.08,5.09,5.08,5.08,74800.0,5.08,5.09,5.08,5.08,74800.0
2010-08-23 09:30:00,5.09,5.14,5.05,5.12,98800.0,5.09,5.14,5.05,5.12,98800.0
2010-08-23 10:00:00,5.13,5.16,5.1,5.15,143200.0,5.13,5.16,5.1,5.15,143200.0
2010-08-23 10:30:00,5.15,5.16,5.1,5.13,67600.0,5.15,5.16,5.1,5.13,67600.0
2010-08-23 11:00:00,5.12,5.17,5.09,5.12,155600.0,5.12,5.17,5.09,5.12,155600.0
2010-08-23 11:30:00,5.12,5.16,5.11,5.16,71200.0,5.12,5.16,5.11,5.16,71200.0
2010-08-23 12:00:00,5.15,5.18,5.14,5.17,49600.0,5.15,5.18,5.14,5.17,49600.0
2010-08-23 12:30:00,5.17,5.19,5.17,5.17,84800.0,5.17,5.19,5.17,5.17,84800.0
2010-08-23 13:00:00,5.17,5.2,5.16,5.18,80000.0,5.17,5.2,5.16,5.18,80000.0
2010-08-23 13:30:00,5.18,5.22,5.17,5.22,124000.0,5.18,5.22,5.17,5.22,124000.0
2010-08-23 14:00:00,5.21,5.26,5.21,5.23,106400.0,5.21,5.26,5.21,5.23,106400.0
2010-08-23 14:30:00,5.23,5.26,5.23,5.23,204000.0,5.23,5.26,5.23,5.23,204000.0
2010-08-23 15:00:00,5.23,5.24,5.22,5.23,189200.0,5.23,5.24,5.22,5.23,189200.0
2010-08-23 15:30:00,5.23,5.23,5.18,5.18,330000.0,5.23,5.23,5.18,5.18,330000.0
2010-08-24 09:30:00,5.13,5.14,5.07,5.07,72800.0,5.13,5.14,5.07,5.07,72800.0
2010-08-24 10:00:00,5.07,5.14,5.04,5.1,115200.0,5.07,5.14,5.04,5.1,115200.0
2010-08-24 10:30:00,5.1,5.13,5.08,5.12,58000.0,5.1,5.13,5.08,5.12,58000.0
2010-08-24 11:00:00,5.12,5.15,5.11,5.15,42000.0,5.12,5.15,5.11,5.15,42000.0
2010-08-24 11:30:00,5.15,5.18,5.13,5.13,49200.0,5.15,5.18,5.13,5.13,49200.0
2010-08-24 12:00:00,5.13,5.15,5.12,5.12,27600.0,5.13,5.15,5.12,5.12,27600.0
2010-08-24 12:30:00,5.13,5.17,5.12,5.16,52400.0,5.13,5.17,5.12,5.16,52400.0
2010-08-24 13:00:00,5.15,5.18,5.15,5.18,34400.0,5.15,5.18,5.15,5.18,34400.0
2010-08-24 13:30:00,5.18,5.18,5.12,5.12,39600.0,5.18,5.18,5.12,5.12,39600.0
2010-08-24 14:00:00,5.13,5.14,5.11,5.11,68800.0,5.13,5.14,5.11,5.11,68800.0
2010-08-24 14:30:00,5.11,5.14,5.11,5.13,62800.0,5.11,5.14,5.11,5.13,62800.0
2010-08-24 15:00:00,5.14,5.17,5.13,5.14,90800.0,5.14,5.17,5.13,5.14,90800.0
2010-08-24 15:30:00,5.15,5.15,5.08,5.09,189200.0,5.15,5.15,5.08,5.09,189200.0
2010-08-25 09:30:00,5.05,5.1,5.05,5.06,84400.0,5.05,5.1,5.05,5.06,84400.0
2010-08-25 10:00:00,5.06,5.12,5.04,5.11,96000.0,5.06,5.12,5.04,5.11,96000.0
2010-08-25 10:30:00,5.1,5.12,5.09,5.12,74400.0,5.1,5.12,5.09,5.12,74400.0
2010-08-25 11:00:00,5.12,5.17,5.11,5.16,102000.0,5.12,5.17,5.11,5.16,102000.0
2010-08-25 11:30:00,5.16,5.16,5.14,5.15,49600.0,5.16,5.16,5.14,5.15,49600.0
2010-08-25 12:00:00,5.15,5.15,5.13,5.14,48000.0,5.15,5.15,5.13,5.14,48000.0
2010-08-25 12:30:00,5.14,5.14,5.11,5.11,63600.0,5.14,5.14,5.11,5.11,63600.0
2010-08-25 13:00:00,5.11,5.12,5.1,5.1,69600.0,5.11,5.12,5.1,5.1,69600.0
2010-08-25 13:30:00,5.1,5.12,5.1,5.11,46000.0,5.1,5.12,5.1,5.11,46000.0
2010-08-25 14:00:00,5.11,5.13,5.11,5.11,58400.0,5.11,5.13,5.11,5.11,58400.0
2010-08-25 14:30:00,5.11,5.13,5.1,5.12,59600.0,5.11,5.13,5.1,5.12,59600.0
2010-08-25 15:00:00,5.12,5.15,5.12,5.14,140800.0,5.12,5.15,5.12,5.14,140800.0
2010-08-25 15:30:00,5.14,5.18,5.14,5.17,202400.0,5.14,5.18,5.14,5.17,202400.0
2010-08-26 09:30:00,5.19,5.28,5.17,5.26,140000.0,5.19,5.28,5.17,5.26,140000.0
2010-08-26 10:00:00,5.26,5.31,5.24,5.27,239600.0,5.26,5.31,5.24,5.27,239600.0
2010-08-26 10:30:00,5.27,5.31,5.26,5.28,112400.0,5.27,5.31,5.26,5.28,112400.0
2010-08-26 11:00:00,5.29,5.32,5.26,5.3,117200.0,5.29,5.32,5.26,5.3,117200.0
2010-08-26 11:30:00,5.3,5.35,5.3,5.35,182000.0,5.3,5.35,5.3,5.35,182000.0
2010-08-26 12:00:00,5.35,5.38,5.35,5.38,121200.0,5.35,5.38,5.35,5.38,121200.0
2010-08-26 12:30:00,5.38,5.41,5.37,5.41,146000.0,5.38,5.41,5.37,5.41,146000.0
2010-08-26 13:00:00,5.41,5.47,5.4,5.43,394800.0,5.41,5.47,5.4,5.43,394800.0
2010-08-26 13:30:00,5.43,5.45,5.41,5.45,169200.0,5.43,5.45,5.41,5.45,169200.0
2010-08-26 14:00:00,5.45,5.45,5.4,5.43,214800.0,5.45,5.45,5.4,5.43,214800.0
2010-08-26 14:30:00,5.43,5.45,5.37,5.39,274000.0,5.43,5.45,5.37,5.39,274000.0
2010-08-26 15:00:00,5.38,5.39,5.35,5.38,261600.0,5.38,5.39,5.35,5.38,261600.0
2010-08-26 15:30:00,5.38,5.41,5.36,5.37,722400.0,5.38,5.41,5.36,5.37,722400.0
2010-08-27 09:30:00,5.4,5.41,5.28,5.3,149600.0,5.4,5.41,5.28,5.3,149600.0
2010-08-27 10:00:00,5.29,5.37,5.27,5.36,118800.0,5.29,5.37,5.27,5.36,118800.0
2010-08-27 10:30:00,5.35,5.39,5.32,5.34,98800.0,5.35,5.39,5.32,5.34,98800.0
2010-08-27 11:00:00,5.34,5.44,5.34,5.43,112400.0,5.34,5.44,5.34,5.43,112400.0
2010-08-27 11:30:00,5.43,5.43,5.39,5.41,62000.0,5.43,5.43,5.39,5.41,62000.0
2010-08-27 12:00:00,5.41,5.41,5.39,5.41,58000.0,5.41,5.41,5.39,5.41,58000.0
2010-08-27 12:30:00,5.41,5.42,5.39,5.39,62800.0,5.41,5.42,5.39,5.39,62800.0
2010-08-27 13:00:00,5.39,5.44,5.38,5.44,52400.0,5.39,5.44,5.38,5.44,52400.0
2010-08-27 13:30:00,5.43,5.45,5.42,5.45,61600.0,5.43,5.45,5.42,5.45,61600.0
2010-08-27 14:00:00,5.45,5.46,5.4,5.43,79200.0,5.45,5.46,5.4,5.43,79200.0
2010-08-27 14:30:00,5.43,5.45,5.42,5.44,39600.0,5.43,5.45,5.42,5.44,39600.0
2010-08-27 15:00:00,5.44,5.46,5.41,5.46,60800.0,5.44,5.46,5.41,5.46,60800.0
2010-08-27 15:30:00,5.46,5.5,5.45,5.46,381200.0,5.46,5.5,5.45,5.46,381200.0
2010-08-30 09:30:00,5.46,5.46,5.39,5.41,59200.0,5.46,5.46,5.39,5.41,59200.0
2010-08-30 10:00:00,5.42,5.42,5.36,5.36,97600.0,5.42,5.42,5.36,5.36,97600.0
2010-08-30 10:30:00,5.36,5.38,5.34,5.36,69600.0,5.36,5.38,5.34,5.36,69600.0
2010-08-30 11:00:00,5.36,5.36,5.33,5.34,76400.0,5.36,5.36,5.33,5.34,76400.0
2010-08-30 11:30:00,5.34,5.35,5.3,5.31,84000.0,5.34,5.35,5.3,5.31,84000.0
2010-08-30 12:00:00,5.31,5.34,5.31,5.33,99600.0,5.31,5.34,5.31,5.33,99600.0
2010-08-30 12:30:00,5.32,5.36,5.32,5.34,61600.0,5.32,5.36,5.32,5.34,61600.0
2010-08-30 13:00:00,5.34,5.36,5.3,5.3,133600.0,5.34,5.36,5.3,5.3,133600.0
2010-08-30 13:30:00,5.31,5.32,5.29,5.29,98400.0,5.31,5.32,5.29,5.29,98400.0
2010-08-30 14:00:00,5.3,5.31,5.27,5.3,114000.0,5.3,5.31,5.27,5.3,114000.0
2010-08-30 14:30:00,5.3,5.3,5.27,5.28,107200.0,5.3,5.3,5.27,5.28,107200.0
2010-08-30 15:00:00,5.28,5.29,5.24,5.25,168400.0,5.28,5.29,5.24,5.25,168400.0
2010-08-30 15:30:00,5.24,5.27,5.21,5.21,321200.0,5.24,5.27,5.21,5.21,321200.0
2010-08-31 09:30:00,5.19,5.2,5.07,5.12,316000.0,5.19,5.2,5.07,5.12,316000.0
2010-08-31 10:00:00,5.14,5.17,5.12,5.13,184000.0,5.14,5.17,5.12,5.13,184000.0
2010-08-31 10:30:00,5.14,5.18,5.13,5.16,105600.0,5.14,5.18,5.13,5.16,105600.0
2010-08-31 11:00:00,5.16,5.17,5.13,5.15,86400.0,5.16,5.17,5.13,5.15,86400.0
2010-08-31 11:30:00,5.14,5.16,5.12,5.13,99600.0,5.14,5.16,5.12,5.13,99600.0
2010-08-31 12:00:00,5.13,5.14,5.13,5.13,49600.0,5.13,5.14,5.13,5.13,49600.0
2010-08-31 12:30:00,5.13,5.13,5.08,5.08,123200.0,5.13,5.13,5.08,5.08,123200.0
2010-08-31 13:00:00,5.08,5.09,5.06,5.08,88000.0,5.08,5.09,5.06,5.08,88000.0
2010-08-31 13:30:00,5.08,5.09,5.07,5.08,70800.0,5.08,5.09,5.07,5.08,70800.0
2010-08-31 14:00:00,5.08,5.12,5.07,5.08,146400.0,5.08,5.12,5.07,5.08,146400.0
2010-08-31 14:30:00,5.08,5.09,5.0,5.01,161600.0,5.08,5.09,5.0,5.01,161600.0
2010-08-31 15:00:00,5.0,5.04,5.0,5.04,287200.0,5.0,5.04,5.0,5.04,287200.0
2010-08-31 15:30:00,5.04,5.08,5.03,5.05,358000.0,5.04,5.08,5.03,5.05,358000.0
2010-09-01 09:30:00,5.13,5.16,5.09,5.11,63200.0,5.13,5.16,5.09,5.11,63200.0
2010-09-01 10:00:00,5.13,5.23,5.12,5.22,110800.0,5.13,5.23,5.12,5.22,110800.0
2010-09-01 10:30:00,5.22,5.27,5.22,5.26,68400.0,5.22,5.27,5.22,5.26,68400.0
2010-09-01 11:00:00,5.25,5.26,5.24,5.24,70800.0,5.25,5.26,5.24,5.24,70800.0
2010-09-01 11:30:00,5.24,5.27,5.2,5.2,130000.0,5.24,5.27,5.2,5.2,130000.0
2010-09-01 12:00:00,5.21,5.21,5.15,5.16,93600.0,5.21,5.21,5.15,5.16,93600.0
2010-09-01 12:30:00,5.16,5.17,5.14,5.14,64800.0,5.16,5.17,5.14,5.14,64800.0
2010-09-01 13:00:00,5.14,5.16,5.14,5.14,56000.0,5.14,5.16,5.14,5.14,56000.0
2010-09-01 13:30:00,5.14,5.17,5.14,5.15,75200.0,5.14,5.17,5.14,5.15,75200.0
2010-09-01 14:00:00,5.15,5.17,5.12,5.13,140000.0,5.15,5.17,5.12,5.13,140000.0
2010-09-01 14:30:00,5.13,5.14,5.13,5.14,112800.0,5.13,5.14,5.13,5.14,112800.0
2010-09-01 15:00:00,5.14,5.15,5.12,5.13,152000.0,5.14,5.15,5.12,5.13,152000.0
2010-09-01 15:30:00,5.12,5.15,5.12,5.15,365600.0,5.12,5.15,5.12,5.15,365600.0
2010-09-02 09:30:00,5.15,5.17,5.08,5.17,42800.0,5.15,5.17,5.08,5.17,42800.0
2010-09-02 10:00:00,5.18,5.18,5.14,5.18,66000.0,5.18,5.18,5.14,5.18,66000.0
2010-09-02 10:30:00,5.17,5.17,5.14,5.16,94400.0,5.17,5.17,5.14,5.16,94400.0
2010-09-02 11:00:00,5.17,5.17,5.12,5.13,99600.0,5.17,5.17,5.12,5.13,99600.0
2010-09-02 11:30:00,5.13,5.16,5.12,5.12,50800.0,5.13,5.16,5.12,5.12,50800.0
2010-09-02 12:00:00,5.12,5.13,5.1,5.11,62000.0,5.12,5.13,5.1,5.11,62000.0
2010-09-02 12:30:00,5.12,5.12,5.08,5.09,88000.0,5.12,5.12,5.08,5.09,88000.0
2010-09-02 13:00:00,5.1,5.1,5.08,5.08,39200.0,5.1,5.1,5.08,5.08,39200.0
2010-09-02 13:30:00,5.08,5.1,5.08,5.09,90400.0,5.08,5.1,5.08,5.09,90400.0
2010-09-02 14:00:00,5.09,5.1,5.08,5.08,96000.0,5.09,5.1,5.08,5.08,96000.0
2010-09-02 14:30:00,5.08,5.1,5.08,5.1,81200.0,5.08,5.1,5.08,5.1,81200.0
2010-09-02 15:00:00,5.11,5.12,5.1,5.12,100400.0,5.11,5.12,5.1,5.12,100400.0
2010-09-02 15:30:00,5.12,5.16,5.12,5.14,257200.0,5.12,5.16,5.12,5.14,257200.0
2010-09-03 09:30:00,5.2,5.27,5.19,5.27,48000.0,5.2,5.27,5.19,5.27,48000.0
2010-09-03 10:00:00,5.28,5.33,5.25,5.31,194400.0,5.28,5.33,5.25,5.31,194400.0
2010-09-03 10:30:00,5.31,5.36,5.28,5.36,173600.0,5.31,5.36,5.28,5.36,173600.0
2010-09-03 11:00:00,5.36,5.36,5.29,5.29,170800.0,5.36,5.36,5.29,5.29,170800.0
2010-09-03 11:30:00,5.29,5.29,5.26,5.27,28000.0,5.29,5.29,5.26,5.27,28000.0
2010-09-03 12:00:00,5.27,5.28,5.26,5.26,11200.0,5.27,5.28,5.26,5.26,11200.0
2010-09-03 12:30:00,5.26,5.28,5.25,5.27,52800.0,5.26,5.28,5.25,5.27,52800.0
2010-09-03 13:00:00,5.28,5.29,5.28,5.28,20800.0,5.28,5.29,5.28,5.28,20800.0
2010-09-03 13:30:00,5.28,5.3,5.28,5.29,65600.0,5.28,5.3,5.28,5.29,65600.0
2010-09-03 14:00:00,5.29,5.3,5.28,5.3,149200.0,5.29,5.3,5.28,5.3,149200.0
2010-09-03 14:30:00,5.3,5.33,5.3,5.31,92800.0,5.3,5.33,5.3,5.31,92800.0
2010-09-03 15:00:00,5.31,5.33,5.3,5.33,108800.0,5.31,5.33,5.3,5.33,108800.0
2010-09-03 15:30:00,5.33,5.37,5.32,5.36,244000.0,5.33,5.37,5.32,5.36,244000.0
2010-09-07 09:30:00,5.25,5.25,5.15,5.18,199200.0,5.25,5.25,5.15,5.18,199200.0
2010-09-07 10:00:00,5.17,5.23,5.17,5.23,172000.0,5.17,5.23,5.17,5.23,172000.0
2010-09-07 10:30:00,5.23,5.25,5.21,5.25,78000.0,5.23,5.25,5.21,5.25,78000.0
2010-09-07 11:00:00,5.24,5.28,5.24,5.28,136400.0,5.24,5.28,5.24,5.28,136400.0
2010-09-07 11:30:00,5.28,5.28,5.25,5.27,196400.0,5.28,5.28,5.25,5.27,196400.0
2010-09-07 12:00:00,5.27,5.3,5.26,5.26,67200.0,5.27,5.3,5.26,5.26,67200.0
2010-09-07 12:30:00,5.25,5.27,5.25,5.26,104000.0,5.25,5.27,5.25,5.26,104000.0
2010-09-07 13:00:00,5.26,5.26,5.24,5.25,37600.0,5.26,5.26,5.24,5.25,37600.0
2010-09-07 13:30:00,5.25,5.28,5.25,5.28,48400.0,5.25,5.28,5.25,5.28,48400.0
2010-09-07 14:00:00,5.28,5.28,5.26,5.26,34000.0,5.28,5.28,5.26,5.26,34000.0
2010-09-07 14:30:00,5.26,5.27,5.24,5.25,63600.0,5.26,5.27,5.24,5.25,63600.0
2010-09-07 15:00:00,5.25,5.26,5.24,5.25,95200.0,5.25,5.26,5.24,5.25,95200.0
2010-09-07 15:30:00,5.25,5.27,5.22,5.25,372800.0,5.25,5.27,5.22,5.25,372800.0
2010-09-08 09:30:00,5.26,5.28,5.23,5.26,54000.0,5.26,5.28,5.23,5.26,54000.0
2010-09-08 10:00:00,5.28,5.3,5.26,5.28,61200.0,5.28,5.3,5.26,5.28,61200.0
2010-09-08 10:30:00,5.28,5.31,5.27,5.3,30000.0,5.28,5.31,5.27,5.3,30000.0
2010-09-08 11:00:00,5.3,5.32,5.29,5.31,72000.0,5.3,5.32,5.29,5.31,72000.0
2010-09-08 11:30:00,5.3,5.32,5.3,5.31,136400.0,5.3,5.32,5.3,5.31,136400.0
2010-09-08 12:00:00,5.31,5.32,5.3,5.32,12800.0,5.31,5.32,5.3,5.32,12800.0
2010-09-08 12:30:00,5.32,5.33,5.3,5.31,21200.0,5.32,5.33,5.3,5.31,21200.0
2010-09-08 13:00:00,5.31,5.32,5.3,5.32,21200.0,5.31,5.32,5.3,5.32,21200.0
2010-09-08 13:30:00,5.32,5.32,5.26,5.27,40800.0,5.32,5.32,5.26,5.27,40800.0
2010-09-08 14:00:00,5.27,5.28,5.25,5.27,133200.0,5.27,5.28,5.25,5.27,133200.0
2010-09-08 14:30:00,5.28,5.3,5.27,5.28,147200.0,5.28,5.3,5.27,5.28,147200.0
2010-09-08 15:00:00,5.28,5.29,5.26,5.27,84000.0,5.28,5.29,5.26,5.27,84000.0
2010-09-08 15:30:00,5.27,5.29,5.26,5.28,138000.0,5.27,5.29,5.26,5.28,138000.0
2010-09-09 09:30:00,5.33,5.34,5.28,5.31,62800.0,5.33,5.34,5.28,5.31,62800.0
2010-09-09 10:00:00,5.31,5.33,5.3,5.32,118400.0,5.31,5.33,5.3,5.32,118400.0
2010-09-09 10:30:00,5.31,5.32,5.28,5.29,40800.0,5.31,5.32,5.28,5.29,40800.0
2010-09-09 11:00:00,5.29,5.33,5.29,5.32,107200.0,5.29,5.33,5.29,5.32,107200.0
2010-09-09 11:30:00,5.33,5.37,5.33,5.36,66800.0,5.33,5.37,5.33,5.36,66800.0
2010-09-09 12:00:00,5.37,5.4,5.37,5.39,40800.0,5.37,5.4,5.37,5.39,40800.0
2010-09-09 12:30:00,5.39,5.41,5.37,5.37,173200.0,5.39,5.41,5.37,5.37,173200.0
2010-09-09 13:00:00,5.36,5.38,5.33,5.34,94800.0,5.36,5.38,5.33,5.34,94800.0
2010-09-09 13:30:00,5.34,5.35,5.33,5.34,47600.0,5.34,5.35,5.33,5.34,47600.0
2010-09-09 14:00:00,5.33,5.34,5.31,5.31,88400.0,5.33,5.34,5.31,5.31,88400.0
2010-09-09 14:30:00,5.31,5.34,5.31,5.33,57600.0,5.31,5.34,5.31,5.33,57600.0
2010-09-09 15:00:00,5.33,5.33,5.32,5.33,59200.0,5.33,5.33,5.32,5.33,59200.0
2010-09-09 15:30:00,5.34,5.34,5.31,5.33,101600.0,5.34,5.34,5.31,5.33,101600.0
2010-09-10 09:30:00,5.39,5.5,5.37,5.38,277600.0,5.39,5.5,5.37,5.38,277600.0
2010-09-10 10:00:00,5.38,5.42,5.35,5.36,152000.0,5.38,5.42,5.35,5.36,152000.0
2010-09-10 10:30:00,5.37,5.38,5.35,5.37,101600.0,5.37,5.38,5.35,5.37,101600.0
2010-09-10 11:00:00,5.37,5.37,5.35,5.35,66000.0,5.37,5.37,5.35,5.35,66000.0
2010-09-10 11:30:00,5.36,5.36,5.3,5.31,170400.0,5.36,5.36,5.3,5.31,170400.0
2010-09-10 12:00:00,5.31,5.31,5.27,5.28,84800.0,5.31,5.31,5.27,5.28,84800.0
2010-09-10 12:30:00,5.27,5.33,5.27,5.32,183200.0,5.27,5.33,5.27,5.32,183200.0
2010-09-10 13:00:00,5.32,5.37,5.3,5.37,201200.0,5.32,5.37,5.3,5.37,201200.0
2010-09-10 13:30:00,5.37,5.39,5.36,5.39,53200.0,5.37,5.39,5.36,5.39,53200.0
2010-09-10 14:00:00,5.39,5.42,5.38,5.41,64800.0,5.39,5.42,5.38,5.41,64800.0
2010-09-10 14:30:00,5.42,5.44,5.41,5.43,134400.0,5.42,5.44,5.41,5.43,134400.0
2010-09-10 15:00:00,5.43,5.43,5.41,5.42,120000.0,5.43,5.43,5.41,5.42,120000.0
2010-09-10 15:30:00,5.42,5.43,5.41,5.43,363200.0,5.42,5.43,5.41,5.43,363200.0
2010-09-13 09:30:00,5.47,5.53,5.46,5.48,120000.0,5.47,5.53,5.46,5.48,120000.0
2010-09-13 10:00:00,5.47,5.52,5.47,5.52,142400.0,5.47,5.52,5.47,5.52,142400.0
2010-09-13 10:30:00,5.52,5.57,5.52,5.56,80400.0,5.52,5.57,5.52,5.56,80400.0
2010-09-13 11:00:00,5.55,5.57,5.55,5.57,127600.0,5.55,5.57,5.55,5.57,127600.0
2010-09-13 11:30:00,5.57,5.57,5.54,5.56,57600.0,5.57,5.57,5.54,5.56,57600.0
2010-09-13 12:00:00,5.56,5.56,5.5,5.5,84400.0,5.56,5.56,5.5,5.5,84400.0
2010-09-13 12:30:00,5.5,5.52,5.49,5.5,172400.0,5.5,5.52,5.49,5.5,172400.0
2010-09-13 13:00:00,5.5,5.51,5.49,5.51,152800.0,5.5,5.51,5.49,5.51,152800.0
2010-09-13 13:30:00,5.51,5.52,5.5,5.5,183200.0,5.51,5.52,5.5,5.5,183200.0
2010-09-13 14:00:00,5.5,5.51,5.5,5.51,104000.0,5.5,5.51,5.5,5.51,104000.0
2010-09-13 14:30:00,5.51,5.52,5.5,5.52,104000.0,5.51,5.52,5.5,5.52,104000.0
2010-09-13 15:00:00,5.52,5.55,5.5,5.54,112000.0,5.52,5.55,5.5,5.54,112000.0
2010-09-13 15:30:00,5.54,5.55,5.51,5.53,348000.0,5.54,5.55,5.51,5.53,348000.0
2010-09-14 09:30:00,5.53,5.54,5.47,5.47,42400.0,5.53,5.54,5.47,5.47,42400.0
2010-09-14 10:00:00,5.48,5.48,5.42,5.42,65600.0,5.48,5.48,5.42,5.42,65600.0
2010-09-14 10:30:00,5.42,5.42,5.38,5.41,87200.0,5.42,5.42,5.38,5.41,87200.0
2010-09-14 11:00:00,5.41,5.45,5.41,5.45,161600.0,5.41,5.45,5.41,5.45,161600.0
2010-09-14 11:30:00,5.45,5.45,5.43,5.45,94800.0,5.45,5.45,5.43,5.45,94800.0
2010-09-14 12:00:00,5.45,5.47,5.45,5.46,31200.0,5.45,5.47,5.45,5.46,31200.0
2010-09-14 12:30:00,5.46,5.46,5.44,5.44,34000.0,5.46,5.46,5.44,5.44,34000.0
2010-09-14 13:00:00,5.44,5.46,5.44,5.46,70800.0,5.44,5.46,5.44,5.46,70800.0
2010-09-14 13:30:00,5.45,5.49,5.45,5.49,230400.0,5.45,5.49,5.45,5.49,230400.0
2010-09-14 14:00:00,5.49,5.5,5.48,5.5,240000.0,5.49,5.5,5.48,5.5,240000.0
2010-09-14 14:30:00,5.5,5.52,5.5,5.5,31600.0,5.5,5.52,5.5,5.5,31600.0
2010-09-14 15:00:00,5.5,5.52,5.5,5.52,39200.0,5.5,5.52,5.5,5.52,39200.0
2010-09-14 15:30:00,5.52,5.53,5.5,5.5,183200.0,5.52,5.53,5.5,5.5,183200.0
2010-09-15 09:30:00,5.5,5.54,5.47,5.5,161600.0,5.5,5.54,5.47,5.5,161600.0
2010-09-15 10:00:00,5.51,5.54,5.5,5.53,54400.0,5.51,5.54,5.5,5.53,54400.0
2010-09-15 10:30:00,5.53,5.53,5.51,5.53,49600.0,5.53,5.53,5.51,5.53,49600.0
2010-09-15 11:00:00,5.53,5.53,5.5,5.51,57200.0,5.53,5.53,5.5,5.51,57200.0
2010-09-15 11:30:00,5.51,5.52,5.49,5.52,51600.0,5.51,5.52,5.49,5.52,51600.0
2010-09-15 12:00:00,5.52,5.54,5.51,5.54,96000.0,5.52,5.54,5.51,5.54,96000.0
2010-09-15 12:30:00,5.54,5.54,5.53,5.54,15200.0,5.54,5.54,5.53,5.54,15200.0
2010-09-15 13:00:00,5.55,5.55,5.54,5.54,22000.0,5.55,5.55,5.54,5.54,22000.0
2010-09-15 13:30:00,5.54,5.56,5.54,5.56,24000.0,5.54,5.56,5.54,5.56,24000.0
2010-09-15 14:00:00,5.56,5.58,5.55,5.56,57600.0,5.56,5.58,5.55,5.56,57600.0
2010-09-15 14:30:00,5.56,5.56,5.54,5.56,64000.0,5.56,5.56,5.54,5.56,64000.0
2010-09-15 15:00:00,5.55,5.59,5.54,5.58,84000.0,5.55,5.59,5.54,5.58,84000.0
2010-09-15 15:30:00,5.58,5.59,5.55,5.55,232000.0,5.58,5.59,5.55,5.55,232000.0
2010-09-16 09:30:00,5.54,5.54,5.51,5.53,35200.0,5.54,5.54,5.51,5.53,35200.0
2010-09-16 10:00:00,5.52,5.54,5.48,5.49,66800.0,5.52,5.54,5.48,5.49,66800.0
2010-09-16 10:30:00,5.49,5.51,5.49,5.5,113600.0,5.49,5.51,5.49,5.5,113600.0
2010-09-16 11:00:00,5.5,5.5,5.49,5.5,78800.0,5.5,5.5,5.49,5.5,78800.0
2010-09-16 11:30:00,5.5,5.54,5.5,5.51,98400.0,5.5,5.54,5.5,5.51,98400.0
2010-09-16 12:00:00,5.5,5.51,5.5,5.5,62800.0,5.5,5.51,5.5,5.5,62800.0
2010-09-16 12:30:00,5.5,5.52,5.5,5.51,28000.0,5.5,5.52,5.5,5.51,28000.0
2010-09-16 13:00:00,5.5,5.5,5.46,5.48,89600.0,5.5,5.5,5.46,5.48,89600.0
2010-09-16 13:30:00,5.47,5.48,5.46,5.47,26000.0,5.47,5.48,5.46,5.47,26000.0
2010-09-16 14:00:00,5.48,5.49,5.47,5.48,228800.0,5.48,5.49,5.47,5.48,228800.0
2010-09-16 14:30:00,5.47,5.51,5.47,5.49,147200.0,5.47,5.51,5.47,5.49,147200.0
2010-09-16 15:00:00,5.49,5.49,5.47,5.49,159200.0,5.49,5.49,5.47,5.49,159200.0
2010-09-16 15:30:00,5.49,5.5,5.47,5.49,269200.0,5.49,5.5,5.47,5.49,269200.0
2010-09-17 09:30:00,5.54,5.54,5.37,5.41,391600.0,5.54,5.54,5.37,5.41,391600.0
2010-09-17 10:00:00,5.4,5.46,5.37,5.44,62800.0,5.4,5.46,5.37,5.44,62800.0
2010-09-17 10:30:00,5.43,5.46,5.43,5.46,50400.0,5.43,5.46,5.43,5.46,50400.0
2010-09-17 11:00:00,5.46,5.49,5.46,5.46,45600.0,5.46,5.49,5.46,5.46,45600.0
2010-09-17 11:30:00,5.46,5.46,5.43,5.43,151200.0,5.46,5.46,5.43,5.43,151200.0
2010-09-17 12:00:00,5.44,5.44,5.43,5.44,76000.0,5.44,5.44,5.43,5.44,76000.0
2010-09-17 12:30:00,5.44,5.45,5.42,5.43,71600.0,5.44,5.45,5.42,5.43,71600.0
2010-09-17 13:00:00,5.43,5.44,5.43,5.44,32000.0,5.43,5.44,5.43,5.44,32000.0
2010-09-17 13:30:00,5.43,5.45,5.43,5.45,132400.0,5.43,5.45,5.43,5.45,132400.0
2010-09-17 14:00:00,5.45,5.45,5.44,5.45,47600.0,5.45,5.45,5.44,5.45,47600.0
2010-09-17 14:30:00,5.45,5.46,5.43,5.44,54800.0,5.45,5.46,5.43,5.44,54800.0
2010-09-17 15:00:00,5.44,5.44,5.42,5.42,98000.0,5.44,5.44,5.42,5.42,98000.0
2010-09-17 15:30:00,5.42,5.5,5.42,5.48,856000.0,5.42,5.5,5.42,5.48,856000.0
2010-09-20 09:30:00,5.47,5.5,5.46,5.5,65600.0,5.47,5.5,5.46,5.5,65600.0
2010-09-20 10:00:00,5.49,5.58,5.49,5.54,145600.0,5.49,5.58,5.49,5.54,145600.0
2010-09-20 10:30:00,5.55,5.56,5.52,5.56,100400.0,5.55,5.56,5.52,5.56,100400.0
2010-09-20 11:00:00,5.56,5.57,5.52,5.52,56800.0,5.56,5.57,5.52,5.52,56800.0
2010-09-20 11:30:00,5.53,5.57,5.52,5.55,89200.0,5.53,5.57,5.52,5.55,89200.0
2010-09-20 12:00:00,5.54,5.54,5.5,5.52,63600.0,5.54,5.54,5.5,5.52,63600.0
2010-09-20 12:30:00,5.51,5.54,5.51,5.52,70400.0,5.51,5.54,5.51,5.52,70400.0
2010-09-20 13:00:00,5.52,5.53,5.48,5.49,85200.0,5.52,5.53,5.48,5.49,85200.0
2010-09-20 13:30:00,5.5,5.53,5.48,5.53,46400.0,5.5,5.53,5.48,5.53,46400.0
2010-09-20 14:00:00,5.53,5.56,5.52,5.55,198800.0,5.53,5.56,5.52,5.55,198800.0
2010-09-20 14:30:00,5.54,5.57,5.52,5.54,150400.0,5.54,5.57,5.52,5.54,150400.0
2010-09-20 15:00:00,5.54,5.56,5.54,5.56,339600.0,5.54,5.56,5.54,5.56,339600.0
2010-09-20 15:30:00,5.56,5.59,5.56,5.57,350000.0,5.56,5.59,5.56,5.57,350000.0
2010-09-21 09:30:00,5.57,5.57,5.53,5.57,77200.0,5.57,5.57,5.53,5.57,77200.0
2010-09-21 10:00:00,5.57,5.57,5.53,5.54,132400.0,5.57,5.57,5.53,5.54,132400.0
2010-09-21 10:30:00,5.54,5.6,5.54,5.54,119200.0,5.54,5.6,5.54,5.54,119200.0
2010-09-21 11:00:00,5.54,5.62,5.54,5.56,160000.0,5.54,5.62,5.54,5.56,160000.0
2010-09-21 11:30:00,5.56,5.57,5.55,5.57,51600.0,5.56,5.57,5.55,5.57,51600.0
2010-09-21 12:00:00,5.56,5.59,5.56,5.57,183200.0,5.56,5.59,5.56,5.57,183200.0
2010-09-21 12:30:00,5.57,5.57,5.56,5.57,39600.0,5.57,5.57,5.56,5.57,39600.0
2010-09-21 13:00:00,5.57,5.57,5.53,5.53,40400.0,5.57,5.57,5.53,5.53,40400.0
2010-09-21 13:30:00,5.53,5.53,5.51,5.52,50800.0,5.53,5.53,5.51,5.52,50800.0
2010-09-21 14:00:00,5.52,5.55,5.48,5.55,71600.0,5.52,5.55,5.48,5.55,71600.0
2010-09-21 14:30:00,5.55,5.62,5.54,5.59,115200.0,5.55,5.62,5.54,5.59,115200.0
2010-09-21 15:00:00,5.6,5.6,5.56,5.58,87600.0,5.6,5.6,5.56,5.58,87600.0
2010-09-21 15:30:00,5.57,5.57,5.53,5.55,145200.0,5.57,5.57,5.53,5.55,145200.0
2010-09-22 09:30:00,5.54,5.6,5.49,5.59,54000.0,5.54,5.6,5.49,5.59,54000.0
2010-09-22 10:00:00,5.59,5.59,5.53,5.53,68800.0,5.59,5.59,5.53,5.53,68800.0
2010-09-22 10:30:00,5.53,5.54,5.5,5.51,44400.0,5.53,5.54,5.5,5.51,44400.0
2010-09-22 11:00:00,5.52,5.52,5.47,5.47,45200.0,5.52,5.52,5.47,5.47,45200.0
2010-09-22 11:30:00,5.47,5.5,5.47,5.49,40000.0,5.47,5.5,5.47,5.49,40000.0
2010-09-22 12:00:00,5.49,5.5,5.48,5.48,37600.0,5.49,5.5,5.48,5.48,37600.0
2010-09-22 12:30:00,5.48,5.49,5.46,5.47,42000.0,5.48,5.49,5.46,5.47,42000.0
2010-09-22 13:00:00,5.47,5.49,5.44,5.45,51200.0,5.47,5.49,5.44,5.45,51200.0
2010-09-22 13:30:00,5.46,5.49,5.45,5.48,49200.0,5.46,5.49,5.45,5.48,49200.0
2010-09-22 14:00:00,5.49,5.5,5.47,5.49,90400.0,5.49,5.5,5.47,5.49,90400.0
2010-09-22 14:30:00,5.49,5.51,5.49,5.5,72000.0,5.49,5.51,5.49,5.5,72000.0
2010-09-22 15:00:00,5.51,5.52,5.5,5.51,86800.0,5.51,5.52,5.5,5.51,86800.0
2010-09-22 15:30:00,5.51,5.53,5.51,5.52,207200.0,5.51,5.53,5.51,5.52,207200.0
2010-09-23 09:30:00,5.48,5.48,5.44,5.45,118000.0,5.48,5.48,5.44,5.45,118000.0
2010-09-23 10:00:00,5.44,5.52,5.44,5.49,104800.0,5.44,5.52,5.44,5.49,104800.0
2010-09-23 10:30:00,5.51,5.52,5.47,5.47,74400.0,5.51,5.52,5.47,5.47,74400.0
2010-09-23 11:00:00,5.47,5.49,5.47,5.48,72800.0,5.47,5.49,5.47,5.48,72800.0
2010-09-23 11:30:00,5.48,5.49,5.46,5.47,124000.0,5.48,5.49,5.46,5.47,124000.0
2010-09-23 12:00:00,5.47,5.48,5.45,5.45,50800.0,5.47,5.48,5.45,5.45,50800.0
2010-09-23 12:30:00,5.45,5.45,5.43,5.43,58800.0,5.45,5.45,5.43,5.43,58800.0
2010-09-23 13:00:00,5.43,5.44,5.41,5.41,72800.0,5.43,5.44,5.41,5.41,72800.0
2010-09-23 13:30:00,5.41,5.42,5.38,5.39,108800.0,5.41,5.42,5.38,5.39,108800.0
2010-09-23 14:00:00,5.4,5.42,5.39,5.4,80000.0,5.4,5.42,5.39,5.4,80000.0
2010-09-23 14:30:00,5.4,5.41,5.34,5.35,170400.0,5.4,5.41,5.34,5.35,170400.0
2010-09-23 15:00:00,5.35,5.36,5.33,5.33,156000.0,5.35,5.36,5.33,5.33,156000.0
2010-09-23 15:30:00,5.34,5.34,5.31,5.33,260400.0,5.34,5.34,5.31,5.33,260400.0
2010-09-24 09:30:00,5.38,5.41,5.36,5.36,45200.0,5.38,5.41,5.36,5.36,45200.0
2010-09-24 10:00:00,5.36,5.38,5.34,5.38,59600.0,5.36,5.38,5.34,5.38,59600.0
2010-09-24 10:30:00,5.38,5.39,5.37,5.39,60400.0,5.38,5.39,5.37,5.39,60400.0
2010-09-24 11:00:00,5.39,5.41,5.38,5.4,56000.0,5.39,5.41,5.38,5.4,56000.0
2010-09-24 11:30:00,5.4,5.41,5.38,5.39,33200.0,5.4,5.41,5.38,5.39,33200.0
2010-09-24 12:00:00,5.39,5.39,5.37,5.38,30000.0,5.39,5.39,5.37,5.38,30000.0
2010-09-24 12:30:00,5.38,5.42,5.36,5.42,83600.0,5.38,5.42,5.36,5.42,83600.0
2010-09-24 13:00:00,5.42,5.45,5.42,5.45,50400.0,5.42,5.45,5.42,5.45,50400.0
2010-09-24 13:30:00,5.46,5.46,5.43,5.46,98400.0,5.46,5.46,5.43,5.46,98400.0
2010-09-24 14:00:00,5.46,5.48,5.44,5.48,74800.0,5.46,5.48,5.44,5.48,74800.0
2010-09-24 14:30:00,5.48,5.51,5.48,5.5,96400.0,5.48,5.51,5.48,5.5,96400.0
2010-09-24 15:00:00,5.5,5.51,5.49,5.5,99200.0,5.5,5.51,5.49,5.5,99200.0
2010-09-24 15:30:00,5.5,5.51,5.47,5.49,266400.0,5.5,5.51,5.47,5.49,266400.0
2010-09-27 09:30:00,5.52,5.52,5.43,5.43,57600.0,5.52,5.52,5.43,5.43,57600.0
2010-09-27 10:00:00,5.44,5.47,5.43,5.47,53200.0,5.44,5.47,5.43,5.47,53200.0
2010-09-27 10:30:00,5.47,5.48,5.45,5.48,45600.0,5.47,5.48,5.45,5.48,45600.0
2010-09-27 11:00:00,5.48,5.49,5.46,5.47,107200.0,5.48,5.49,5.46,5.47,107200.0
2010-09-27 11:30:00,5.48,5.49,5.46,5.49,31600.0,5.48,5.49,5.46,5.49,31600.0
2010-09-27 12:00:00,5.49,5.5,5.46,5.49,22400.0,5.49,5.5,5.46,5.49,22400.0
2010-09-27 12:30:00,5.49,5.51,5.47,5.51,73600.0,5.49,5.51,5.47,5.51,73600.0
2010-09-27 13:00:00,5.51,5.53,5.5,5.53,154400.0,5.51,5.53,5.5,5.53,154400.0
2010-09-27 13:30:00,5.52,5.56,5.52,5.55,54000.0,5.52,5.56,5.52,5.55,54000.0
2010-09-27 14:00:00,5.55,5.56,5.54,5.54,52000.0,5.55,5.56,5.54,5.54,52000.0
2010-09-27 14:30:00,5.54,5.55,5.52,5.53,53600.0,5.54,5.55,5.52,5.53,53600.0
2010-09-27 15:00:00,5.53,5.53,5.5,5.53,95200.0,5.53,5.53,5.5,5.53,95200.0
2010-09-27 15:30:00,5.52,5.53,5.5,5.53,270000.0,5.52,5.53,5.5,5.53,270000.0
2010-09-28 09:30:00,5.55,5.58,5.48,5.54,173600.0,5.55,5.58,5.48,5.54,173600.0
2010-09-28 10:00:00,5.54,5.58,5.49,5.54,193600.0,5.54,5.58,5.49,5.54,193600.0
2010-09-28 10:30:00,5.54,5.64,5.54,5.64,201200.0,5.54,5.64,5.54,5.64,201200.0
2010-09-28 11:00:00,5.64,5.67,5.62,5.67,114400.0,5.64,5.67,5.62,5.67,114400.0
2010-09-28 11:30:00,5.67,5.68,5.62,5.65,74800.0,5.67,5.68,5.62,5.65,74800.0
2010-09-28 12:00:00,5.65,5.69,5.63,5.68,65600.0,5.65,5.69,5.63,5.68,65600.0
2010-09-28 12:30:00,5.68,5.68,5.66,5.68,83600.0,5.68,5.68,5.66,5.68,83600.0
2010-09-28 13:00:00,5.68,5.68,5.67,5.68,96800.0,5.68,5.68,5.67,5.68,96800.0
2010-09-28 13:30:00,5.68,5.7,5.67,5.69,54800.0,5.68,5.7,5.67,5.69,54800.0
2010-09-28 14:00:00,5.69,5.7,5.66,5.66,106400.0,5.69,5.7,5.66,5.66,106400.0
2010-09-28 14:30:00,5.66,5.68,5.64,5.67,152000.0,5.66,5.68,5.64,5.67,152000.0
2010-09-28 15:00:00,5.67,5.69,5.64,5.68,262000.0,5.67,5.69,5.64,5.68,262000.0
2010-09-28 15:30:00,5.68,5.75,5.68,5.73,536000.0,5.68,5.75,5.68,5.73,536000.0
2010-09-29 09:30:00,5.71,5.77,5.66,5.76,326800.0,5.71,5.77,5.66,5.76,326800.0
2010-09-29 10:00:00,5.76,5.78,5.72,5.75,102000.0,5.76,5.78,5.72,5.75,102000.0
2010-09-29 10:30:00,5.76,5.78,5.64,5.66,149200.0,5.76,5.78,5.64,5.66,149200.0
2010-09-29 11:00:00,5.66,5.68,5.63,5.64,97600.0,5.66,5.68,5.63,5.64,97600.0
2010-09-29 11:30:00,5.63,5.66,5.62,5.65,91200.0,5.63,5.66,5.62,5.65,91200.0
2010-09-29 12:00:00,5.64,5.66,5.63,5.65,73200.0,5.64,5.66,5.63,5.65,73200.0
2010-09-29 12:30:00,5.65,5.66,5.64,5.64,88000.0,5.65,5.66,5.64,5.64,88000.0
2010-09-29 13:00:00,5.64,5.65,5.64,5.64,78400.0,5.64,5.65,5.64,5.64,78400.0
2010-09-29 13:30:00,5.64,5.66,5.63,5.66,103600.0,5.64,5.66,5.63,5.66,103600.0
2010-09-29 14:00:00,5.66,5.82,5.64,5.71,464000.0,5.66,5.82,5.64,5.71,464000.0
2010-09-29 14:30:00,5.72,5.75,5.71,5.75,152000.0,5.72,5.75,5.71,5.75,152000.0
2010-09-29 15:00:00,5.75,5.78,5.72,5.76,150800.0,5.75,5.78,5.72,5.76,150800.0
2010-09-29 15:30:00,5.76,5.79,5.74,5.77,459200.0,5.76,5.79,5.74,5.77,459200.0
2010-09-30 09:30:00,5.82,5.87,5.79,5.86,113600.0,5.82,5.87,5.79,5.86,113600.0
2010-09-30 10:00:00,5.87,5.87,5.82,5.86,168400.0,5.87,5.87,5.82,5.86,168400.0
2010-09-30 10:30:00,5.86,5.88,5.8,5.82,245200.0,5.86,5.88,5.8,5.82,245200.0
2010-09-30 11:00:00,5.8,5.84,5.8,5.82,74400.0,5.8,5.84,5.8,5.82,74400.0
2010-09-30 11:30:00,5.82,5.84,5.8,5.84,102000.0,5.82,5.84,5.8,5.84,102000.0
2010-09-30 12:00:00,5.84,5.85,5.82,5.84,147200.0,5.84,5.85,5.82,5.84,147200.0
2010-09-30 12:30:00,5.83,5.88,5.83,5.88,140400.0,5.83,5.88,5.83,5.88,140400.0
2010-09-30 13:00:00,5.88,5.9,5.86,5.89,163600.0,5.88,5.9,5.86,5.89,163600.0
2010-09-30 13:30:00,5.89,5.9,5.88,5.9,132800.0,5.89,5.9,5.88,5.9,132800.0
2010-09-30 14:00:00,5.9,5.91,5.89,5.9,153200.0,5.9,5.91,5.89,5.9,153200.0
2010-09-30 14:30:00,5.9,5.91,5.89,5.89,133200.0,5.9,5.91,5.89,5.89,133200.0
2010-09-30 15:00:00,5.89,5.91,5.88,5.91,136400.0,5.89,5.91,5.88,5.91,136400.0
2010-09-30 15:30:00,5.91,5.91,5.88,5.88,448800.0,5.91,5.91,5.88,5.88,448800.0
2010-10-01 09:30:00,5.95,5.97,5.89,5.92,71200.0,5.95,5.97,5.89,5.92,71200.0
2010-10-01 10:00:00,5.92,5.92,5.87,5.91,128400.0,5.92,5.92,5.87,5.91,128400.0
2010-10-01 10:30:00,5.91,5.92,5.82,5.82,123200.0,5.91,5.92,5.82,5.82,123200.0
2010-10-01 11:00:00,5.81,5.85,5.8,5.8,71600.0,5.81,5.85,5.8,5.8,71600.0
2010-10-01 11:30:00,5.8,5.84,5.79,5.84,55200.0,5.8,5.84,5.79,5.84,55200.0
2010-10-01 12:00:00,5.84,5.84,5.78,5.78,48800.0,5.84,5.84,5.78,5.78,48800.0
2010-10-01 12:30:00,5.78,5.78,5.76,5.78,96400.0,5.78,5.78,5.76,5.78,96400.0
2010-10-01 13:00:00,5.78,5.82,5.77,5.81,75200.0,5.78,5.82,5.77,5.81,75200.0
2010-10-01 13:30:00,5.81,5.81,5.78,5.8,69600.0,5.81,5.81,5.78,5.8,69600.0
2010-10-01 14:00:00,5.8,5.83,5.79,5.83,284400.0,5.8,5.83,5.79,5.83,284400.0
2010-10-01 14:30:00,5.83,5.84,5.83,5.83,107600.0,5.83,5.84,5.83,5.83,107600.0
2010-10-01 15:00:00,5.83,5.87,5.83,5.84,150000.0,5.83,5.87,5.83,5.84,150000.0
2010-10-01 15:30:00,5.84,5.85,5.83,5.84,326400.0,5.84,5.85,5.83,5.84,326400.0
2010-10-04 09:30:00,5.82,5.84,5.76,5.76,114800.0,5.82,5.84,5.76,5.76,114800.0
2010-10-04 10:00:00,5.77,5.8,5.74,5.77,114400.0,5.77,5.8,5.74,5.77,114400.0
2010-10-04 10:30:00,5.77,5.77,5.72,5.74,79200.0,5.77,5.77,5.72,5.74,79200.0
2010-10-04 11:00:00,5.74,5.74,5.71,5.71,82800.0,5.74,5.74,5.71,5.71,82800.0
2010-10-04 11:30:00,5.71,5.71,5.68,5.68,94000.0,5.71,5.71,5.68,5.68,94000.0
2010-10-04 12:00:00,5.68,5.72,5.68,5.7,72800.0,5.68,5.72,5.68,5.7,72800.0
2010-10-04 12:30:00,5.7,5.72,5.69,5.71,65600.0,5.7,5.72,5.69,5.71,65600.0
2010-10-04 13:00:00,5.71,5.72,5.7,5.71,38400.0,5.71,5.72,5.7,5.71,38400.0
2010-10-04 13:30:00,5.71,5.72,5.7,5.7,71600.0,5.71,5.72,5.7,5.7,71600.0
2010-10-04 14:00:00,5.71,5.72,5.68,5.69,77600.0,5.71,5.72,5.68,5.69,77600.0
2010-10-04 14:30:00,5.69,5.71,5.68,5.68,77600.0,5.69,5.71,5.68,5.68,77600.0
2010-10-04 15:00:00,5.68,5.72,5.68,5.72,158800.0,5.68,5.72,5.68,5.72,158800.0
2010-10-04 15:30:00,5.71,5.72,5.69,5.72,278800.0,5.71,5.72,5.69,5.72,278800.0
2010-10-05 09:30:00,5.76,5.79,5.7,5.73,74800.0,5.76,5.79,5.7,5.73,74800.0
2010-10-05 10:00:00,5.73,5.76,5.7,5.73,137200.0,5.73,5.76,5.7,5.73,137200.0
2010-10-05 10:30:00,5.73,5.79,5.73,5.75,101600.0,5.73,5.79,5.73,5.75,101600.0
2010-10-05 11:00:00,5.76,5.77,5.75,5.77,59200.0,5.76,5.77,5.75,5.77,59200.0
2010-10-05 11:30:00,5.77,5.8,5.76,5.77,94000.0,5.77,5.8,5.76,5.77,94000.0
2010-10-05 12:00:00,5.76,5.76,5.74,5.75,33600.0,5.76,5.76,5.74,5.75,33600.0
2010-10-05 12:30:00,5.75,5.77,5.75,5.76,29600.0,5.75,5.77,5.75,5.76,29600.0
2010-10-05 13:00:00,5.76,5.8,5.76,5.8,48400.0,5.76,5.8,5.76,5.8,48400.0
2010-10-05 13:30:00,5.79,5.81,5.78,5.79,71200.0,5.79,5.81,5.78,5.79,71200.0
2010-10-05 14:00:00,5.79,5.82,5.79,5.81,44000.0,5.79,5.82,5.79,5.81,44000.0
2010-10-05 14:30:00,5.81,5.84,5.81,5.83,68800.0,5.81,5.84,5.81,5.83,68800.0
2010-10-05 15:00:00,5.84,5.84,5.82,5.84,75600.0,5.84,5.84,5.82,5.84,75600.0
2010-10-05 15:30:00,5.83,5.85,5.83,5.84,285200.0,5.83,5.85,5.83,5.84,285200.0
2010-10-06 09:30:00,5.84,5.84,5.77,5.79,62800.0,5.84,5.84,5.77,5.79,62800.0
2010-10-06 10:00:00,5.79,5.86,5.78,5.85,95600.0,5.79,5.86,5.78,5.85,95600.0
2010-10-06 10:30:00,5.85,5.86,5.81,5.82,58400.0,5.85,5.86,5.81,5.82,58400.0
2010-10-06 11:00:00,5.82,5.82,5.79,5.79,58400.0,5.82,5.82,5.79,5.79,58400.0
2010-10-06 11:30:00,5.79,5.81,5.79,5.79,38800.0,5.79,5.81,5.79,5.79,38800.0
2010-10-06 12:00:00,5.79,5.79,5.76,5.76,29600.0,5.79,5.79,5.76,5.76,29600.0
2010-10-06 12:30:00,5.76,5.77,5.73,5.74,42800.0,5.76,5.77,5.73,5.74,42800.0
2010-10-06 13:00:00,5.74,5.74,5.71,5.74,36000.0,5.74,5.74,5.71,5.74,36000.0
2010-10-06 13:30:00,5.74,5.75,5.73,5.75,27200.0,5.74,5.75,5.73,5.75,27200.0
2010-10-06 14:00:00,5.75,5.76,5.74,5.76,50000.0,5.75,5.76,5.74,5.76,50000.0
2010-10-06 14:30:00,5.75,5.78,5.75,5.77,53200.0,5.75,5.78,5.75,5.77,53200.0
2010-10-06 15:00:00,5.77,5.77,5.75,5.76,63600.0,5.77,5.77,5.75,5.76,63600.0
2010-10-06 15:30:00,5.76,5.79,5.75,5.79,324000.0,5.76,5.79,5.75,5.79,324000.0
2010-10-07 09:30:00,5.83,5.84,5.78,5.81,56000.0,5.83,5.84,5.78,5.81,56000.0
2010-10-07 10:00:00,5.8,5.86,5.79,5.86,54000.0,5.8,5.86,5.79,5.86,54000.0
2010-10-07 10:30:00,5.86,5.88,5.84,5.86,34000.0,5.86,5.88,5.84,5.86,34000.0
2010-10-07 11:00:00,5.86,5.86,5.84,5.85,40800.0,5.86,5.86,5.84,5.85,40800.0
2010-10-07 11:30:00,5.85,5.86,5.81,5.82,51200.0,5.85,5.86,5.81,5.82,51200.0
2010-10-07 12:00:00,5.82,5.82,5.78,5.78,39200.0,5.82,5.82,5.78,5.78,39200.0
2010-10-07 12:30:00,5.78,5.78,5.75,5.76,25200.0,5.78,5.78,5.75,5.76,25200.0
2010-10-07 13:00:00,5.76,5.77,5.76,5.77,24400.0,5.76,5.77,5.76,5.77,24400.0
2010-10-07 13:30:00,5.77,5.81,5.75,5.8,60800.0,5.77,5.81,5.75,5.8,60800.0
2010-10-07 14:00:00,5.81,5.82,5.79,5.81,76800.0,5.81,5.82,5.79,5.81,76800.0
2010-10-07 14:30:00,5.8,5.81,5.79,5.8,36000.0,5.8,5.81,5.79,5.8,36000.0
2010-10-07 15:00:00,5.79,5.8,5.79,5.79,50000.0,5.79,5.8,5.79,5.79,50000.0
2010-10-07 15:30:00,5.79,5.8,5.77,5.77,114400.0,5.79,5.8,5.77,5.77,114400.0
2010-10-08 09:30:00,5.79,5.82,5.77,5.79,40000.0,5.79,5.82,5.77,5.79,40000.0
2010-10-08 10:00:00,5.79,5.79,5.75,5.75,40400.0,5.79,5.79,5.75,5.75,40400.0
2010-10-08 10:30:00,5.75,5.76,5.74,5.75,45200.0,5.75,5.76,5.74,5.75,45200.0
2010-10-08 11:00:00,5.75,5.77,5.74,5.77,34800.0,5.75,5.77,5.74,5.77,34800.0
2010-10-08 11:30:00,5.77,5.81,5.77,5.79,72400.0,5.77,5.81,5.77,5.79,72400.0
2010-10-08 12:00:00,5.79,5.8,5.78,5.78,33200.0,5.79,5.8,5.78,5.78,33200.0
2010-10-08 12:30:00,5.79,5.82,5.79,5.8,14400.0,5.79,5.82,5.79,5.8,14400.0
2010-10-08 13:00:00,5.8,5.84,5.8,5.84,25200.0,5.8,5.84,5.8,5.84,25200.0
2010-10-08 13:30:00,5.84,5.85,5.82,5.84,38800.0,5.84,5.85,5.82,5.84,38800.0
2010-10-08 14:00:00,5.84,5.86,5.83,5.86,35200.0,5.84,5.86,5.83,5.86,35200.0
2010-10-08 14:30:00,5.86,5.89,5.85,5.87,52400.0,5.86,5.89,5.85,5.87,52400.0
2010-10-08 15:00:00,5.87,5.9,5.87,5.88,75600.0,5.87,5.9,5.87,5.88,75600.0
2010-10-08 15:30:00,5.88,5.9,5.87,5.88,123600.0,5.88,5.9,5.87,5.88,123600.0
2010-10-11 09:30:00,5.88,5.92,5.87,5.91,9200.0,5.88,5.92,5.87,5.91,9200.0
2010-10-11 10:00:00,5.92,5.95,5.92,5.95,19200.0,5.92,5.95,5.92,5.95,19200.0
2010-10-11 10:30:00,5.95,5.95,5.93,5.94,23200.0,5.95,5.95,5.93,5.94,23200.0
2010-10-11 11:00:00,5.95,5.96,5.93,5.96,37200.0,5.95,5.96,5.93,5.96,37200.0
2010-10-11 11:30:00,5.97,5.99,5.96,5.99,33200.0,5.97,5.99,5.96,5.99,33200.0
2010-10-11 12:00:00,5.99,6.01,5.99,6.01,28800.0,5.99,6.01,5.99,6.01,28800.0
2010-10-11 12:30:00,6.0,6.01,5.99,6.0,49200.0,6.0,6.01,5.99,6.0,49200.0
2010-10-11 13:00:00,6.0,6.01,6.0,6.01,35200.0,6.0,6.01,6.0,6.01,35200.0
2010-10-11 13:30:00,6.01,6.02,6.0,6.01,25600.0,6.01,6.02,6.0,6.01,25600.0
2010-10-11 14:00:00,6.01,6.01,6.0,6.0,40400.0,6.01,6.01,6.0,6.0,40400.0
2010-10-11 14:30:00,6.0,6.0,5.98,5.98,66000.0,6.0,6.0,5.98,5.98,66000.0
2010-10-11 15:00:00,5.98,5.98,5.96,5.96,69200.0,5.98,5.98,5.96,5.96,69200.0
2010-10-11 15:30:00,5.96,5.96,5.91,5.91,124000.0,5.96,5.96,5.91,5.91,124000.0
2010-10-12 09:30:00,5.93,5.96,5.85,5.89,53600.0,5.93,5.96,5.85,5.89,53600.0
2010-10-12 10:00:00,5.89,5.93,5.88,5.92,20400.0,5.89,5.93,5.88,5.92,20400.0
2010-10-12 10:30:00,5.92,5.93,5.91,5.93,26000.0,5.92,5.93,5.91,5.93,26000.0
2010-10-12 11:00:00,5.93,5.94,5.92,5.93,30000.0,5.93,5.94,5.92,5.93,30000.0
2010-10-12 11:30:00,5.94,5.95,5.93,5.95,60400.0,5.94,5.95,5.93,5.95,60400.0
2010-10-12 12:00:00,5.95,5.97,5.94,5.96,16800.0,5.95,5.97,5.94,5.96,16800.0
2010-10-12 12:30:00,5.95,5.95,5.95,5.95,7200.0,5.95,5.95,5.95,5.95,7200.0
2010-10-12 13:00:00,5.95,5.98,5.95,5.98,26400.0,5.95,5.98,5.95,5.98,26400.0
2010-10-12 13:30:00,5.98,5.98,5.97,5.98,13200.0,5.98,5.98,5.97,5.98,13200.0
2010-10-12 14:00:00,5.98,6.03,5.97,6.01,79600.0,5.98,6.03,5.97,6.01,79600.0
2010-10-12 14:30:00,6.01,6.02,6.0,6.02,366400.0,6.01,6.02,6.0,6.02,366400.0
2010-10-12 15:00:00,6.01,6.03,6.01,6.03,68800.0,6.01,6.03,6.01,6.03,68800.0
2010-10-12 15:30:00,6.03,6.03,6.01,6.02,149200.0,6.03,6.03,6.01,6.02,149200.0
2010-10-13 09:30:00,6.02,6.06,5.95,6.02,126400.0,6.02,6.06,5.95,6.02,126400.0
2010-10-13 10:00:00,6.02,6.03,6.01,6.03,42400.0,6.02,6.03,6.01,6.03,42400.0
2010-10-13 10:30:00,6.03,6.03,6.01,6.02,52800.0,6.03,6.03,6.01,6.02,52800.0
2010-10-13 11:00:00,6.02,6.05,6.02,6.02,64400.0,6.02,6.05,6.02,6.02,64400.0
2010-10-13 11:30:00,6.02,6.03,6.0,6.03,35200.0,6.02,6.03,6.0,6.03,35200.0
2010-10-13 12:00:00,6.03,6.05,6.03,6.05,18400.0,6.03,6.05,6.03,6.05,18400.0
2010-10-13 12:30:00,6.05,6.07,6.05,6.05,18800.0,6.05,6.07,6.05,6.05,18800.0
2010-10-13 13:00:00,6.05,6.07,6.05,6.06,30400.0,6.05,6.07,6.05,6.06,30400.0
2010-10-13 13:30:00,6.06,6.07,6.03,6.05,78000.0,6.06,6.07,6.03,6.05,78000.0
2010-10-13 14:00:00,6.05,6.08,6.05,6.07,42400.0,6.05,6.08,6.05,6.07,42400.0
2010-10-13 14:30:00,6.07,6.07,6.06,6.06,69600.0,6.07,6.07,6.06,6.06,69600.0
2010-10-13 15:00:00,6.06,6.08,6.05,6.05,67600.0,6.06,6.08,6.05,6.05,67600.0
2010-10-13 15:30:00,6.05,6.07,6.03,6.04,175600.0,6.05,6.07,6.03,6.04,175600.0
2010-10-14 09:30:00,6.04,6.09,6.01,6.08,50800.0,6.04,6.09,6.01,6.08,50800.0
2010-10-14 10:00:00,6.08,6.14,6.08,6.13,34800.0,6.08,6.14,6.08,6.13,34800.0
2010-10-14 10:30:00,6.13,6.13,6.1,6.11,56800.0,6.13,6.13,6.1,6.11,56800.0
2010-10-14 11:00:00,6.11,6.11,6.07,6.09,75600.0,6.11,6.11,6.07,6.09,75600.0
2010-10-14 11:30:00,6.08,6.08,6.04,6.05,30400.0,6.08,6.08,6.04,6.05,30400.0
2010-10-14 12:00:00,6.05,6.06,6.03,6.03,26000.0,6.05,6.06,6.03,6.03,26000.0
2010-10-14 12:30:00,6.03,6.04,6.0,6.02,62800.0,6.03,6.04,6.0,6.02,62800.0
2010-10-14 13:00:00,6.02,6.03,6.01,6.02,37200.0,6.02,6.03,6.01,6.02,37200.0
2010-10-14 13:30:00,6.02,6.05,6.02,6.05,32400.0,6.02,6.05,6.02,6.05,32400.0
2010-10-14 14:00:00,6.05,6.06,6.03,6.03,39200.0,6.05,6.06,6.03,6.03,39200.0
2010-10-14 14:30:00,6.03,6.03,6.0,6.01,40000.0,6.03,6.03,6.0,6.01,40000.0
2010-10-14 15:00:00,6.01,6.01,6.0,6.0,64800.0,6.01,6.01,6.0,6.0,64800.0
2010-10-14 15:30:00,6.0,6.06,6.0,6.05,154400.0,6.0,6.06,6.0,6.05,154400.0
2010-10-15 09:30:00,6.1,6.19,6.09,6.13,452400.0,6.1,6.19,6.09,6.13,452400.0
2010-10-15 10:00:00,6.12,6.14,6.03,6.05,166400.0,6.12,6.14,6.03,6.05,166400.0
2010-10-15 10:30:00,6.04,6.06,6.04,6.05,108400.0,6.04,6.06,6.04,6.05,108400.0
2010-10-15 11:00:00,6.05,6.11,6.05,6.09,120800.0,6.05,6.11,6.05,6.09,120800.0
2010-10-15 11:30:00,6.09,6.12,6.08,6.1,102000.0,6.09,6.12,6.08,6.1,102000.0
2010-10-15 12:00:00,6.1,6.13,6.08,6.08,116400.0,6.1,6.13,6.08,6.08,116400.0
2010-10-15 12:30:00,6.09,6.1,6.09,6.1,28400.0,6.09,6.1,6.09,6.1,28400.0
2010-10-15 13:00:00,6.1,6.12,6.09,6.11,42800.0,6.1,6.12,6.09,6.11,42800.0
2010-10-15 13:30:00,6.11,6.14,6.11,6.11,46400.0,6.11,6.14,6.11,6.11,46400.0
2010-10-15 14:00:00,6.11,6.14,6.11,6.12,44400.0,6.11,6.14,6.11,6.12,44400.0
2010-10-15 14:30:00,6.12,6.13,6.11,6.12,57600.0,6.12,6.13,6.11,6.12,57600.0
2010-10-15 15:00:00,6.12,6.15,6.11,6.14,80800.0,6.12,6.15,6.11,6.14,80800.0
2010-10-15 15:30:00,6.14,6.14,6.11,6.13,182800.0,6.14,6.14,6.11,6.13,182800.0
2010-10-18 09:30:00,6.14,6.18,6.12,6.18,50800.0,6.14,6.18,6.12,6.18,50800.0
2010-10-18 10:00:00,6.17,6.19,6.15,6.17,28000.0,6.17,6.19,6.15,6.17,28000.0
2010-10-18 10:30:00,6.18,6.19,6.15,6.19,31200.0,6.18,6.19,6.15,6.19,31200.0
2010-10-18 11:00:00,6.19,6.19,6.15,6.15,39600.0,6.19,6.19,6.15,6.15,39600.0
2010-10-18 11:30:00,6.15,6.15,6.13,6.15,29600.0,6.15,6.15,6.13,6.15,29600.0
2010-10-18 12:00:00,6.15,6.16,6.13,6.13,88800.0,6.15,6.16,6.13,6.13,88800.0
2010-10-18 12:30:00,6.14,6.14,6.12,6.13,38800.0,6.14,6.14,6.12,6.13,38800.0
2010-10-18 13:00:00,6.13,6.13,6.12,6.12,37600.0,6.13,6.13,6.12,6.12,37600.0
2010-10-18 13:30:00,6.12,6.12,6.1,6.1,60400.0,6.12,6.12,6.1,6.1,60400.0
2010-10-18 14:00:00,6.1,6.14,6.1,6.14,97600.0,6.1,6.14,6.1,6.14,97600.0
2010-10-18 14:30:00,6.14,6.14,6.13,6.13,36800.0,6.14,6.14,6.13,6.13,36800.0
2010-10-18 15:00:00,6.13,6.16,6.13,6.16,34400.0,6.13,6.16,6.13,6.16,34400.0
2010-10-18 15:30:00,6.16,6.18,6.16,6.17,79200.0,6.16,6.18,6.16,6.17,79200.0
2010-10-19 09:30:00,6.11,6.11,6.03,6.05,74400.0,6.11,6.11,6.03,6.05,74400.0
2010-10-19 10:00:00,6.05,6.1,6.05,6.09,236800.0,6.05,6.1,6.05,6.09,236800.0
2010-10-19 10:30:00,6.1,6.1,6.07,6.08,113600.0,6.1,6.1,6.07,6.08,113600.0
2010-10-19 11:00:00,6.08,6.09,6.06,6.09,142800.0,6.08,6.09,6.06,6.09,142800.0
2010-10-19 11:30:00,6.09,6.14,6.09,6.12,56400.0,6.09,6.14,6.09,6.12,56400.0
2010-10-19 12:00:00,6.12,6.13,6.09,6.09,61600.0,6.12,6.13,6.09,6.09,61600.0
2010-10-19 12:30:00,6.09,6.1,6.07,6.1,36400.0,6.09,6.1,6.07,6.1,36400.0
2010-10-19 13:00:00,6.09,6.1,6.06,6.06,104400.0,6.09,6.1,6.06,6.06,104400.0
2010-10-19 13:30:00,6.06,6.07,6.01,6.02,213600.0,6.06,6.07,6.01,6.02,213600.0
2010-10-19 14:00:00,6.02,6.03,5.99,6.01,163200.0,6.02,6.03,5.99,6.01,163200.0
2010-10-19 14:30:00,6.0,6.03,6.0,6.01,60800.0,6.0,6.03,6.0,6.01,60800.0
2010-10-19 15:00:00,6.02,6.02,5.98,5.98,123600.0,6.02,6.02,5.98,5.98,123600.0
2010-10-19 15:30:00,5.98,6.01,5.98,6.0,383600.0,5.98,6.01,5.98,6.0,383600.0
2010-10-20 09:30:00,6.03,6.08,6.02,6.05,59600.0,6.03,6.08,6.02,6.05,59600.0
2010-10-20 10:00:00,6.05,6.06,6.02,6.06,82000.0,6.05,6.06,6.02,6.06,82000.0
2010-10-20 10:30:00,6.06,6.08,6.04,6.04,96400.0,6.06,6.08,6.04,6.04,96400.0
2010-10-20 11:00:00,6.05,6.08,6.03,6.06,52400.0,6.05,6.08,6.03,6.06,52400.0
2010-10-20 11:30:00,6.06,6.07,6.06,6.06,74400.0,6.06,6.07,6.06,6.06,74400.0
2010-10-20 12:00:00,6.05,6.07,6.05,6.05,63600.0,6.05,6.07,6.05,6.05,63600.0
2010-10-20 12:30:00,6.05,6.07,6.04,6.04,36400.0,6.05,6.07,6.04,6.04,36400.0
2010-10-20 13:00:00,6.04,6.07,6.04,6.05,33600.0,6.04,6.07,6.04,6.05,33600.0
2010-10-20 13:30:00,6.05,6.06,6.04,6.05,28400.0,6.05,6.06,6.04,6.05,28400.0
2010-10-20 14:00:00,6.05,6.07,6.04,6.05,69600.0,6.05,6.07,6.04,6.05,69600.0
2010-10-20 14:30:00,6.05,6.06,6.03,6.04,42400.0,6.05,6.06,6.03,6.04,42400.0
2010-10-20 15:00:00,6.04,6.07,6.04,6.07,177200.0,6.04,6.07,6.04,6.07,177200.0
2010-10-20 15:30:00,6.07,6.09,6.05,6.07,268000.0,6.07,6.09,6.05,6.07,268000.0
2010-10-21 09:30:00,6.09,6.12,6.05,6.06,51200.0,6.09,6.12,6.05,6.06,51200.0
2010-10-21 10:00:00,6.06,6.09,6.03,6.07,62800.0,6.06,6.09,6.03,6.07,62800.0
2010-10-21 10:30:00,6.07,6.09,6.05,6.05,56000.0,6.07,6.09,6.05,6.05,56000.0
2010-10-21 11:00:00,6.05,6.05,6.0,6.01,42400.0,6.05,6.05,6.0,6.01,42400.0
2010-10-21 11:30:00,6.01,6.02,5.95,5.99,92800.0,6.01,6.02,5.95,5.99,92800.0
2010-10-21 12:00:00,5.98,6.0,5.97,5.99,46400.0,5.98,6.0,5.97,5.99,46400.0
2010-10-21 12:30:00,5.98,5.99,5.93,5.95,50000.0,5.98,5.99,5.93,5.95,50000.0
2010-10-21 13:00:00,5.94,5.97,5.94,5.96,44400.0,5.94,5.97,5.94,5.96,44400.0
2010-10-21 13:30:00,5.96,5.96,5.88,5.89,62000.0,5.96,5.96,5.88,5.89,62000.0
2010-10-21 14:00:00,5.88,5.92,5.88,5.91,74400.0,5.88,5.92,5.88,5.91,74400.0
2010-10-21 14:30:00,5.91,5.95,5.91,5.92,45200.0,5.91,5.95,5.91,5.92,45200.0
2010-10-21 15:00:00,5.93,5.98,5.92,5.97,114800.0,5.93,5.98,5.92,5.97,114800.0
2010-10-21 15:30:00,5.97,5.98,5.95,5.98,144000.0,5.97,5.98,5.95,5.98,144000.0
2010-10-22 09:30:00,6.0,6.01,5.96,5.99,29600.0,6.0,6.01,5.96,5.99,29600.0
2010-10-22 10:00:00,5.98,6.03,5.98,6.03,19200.0,5.98,6.03,5.98,6.03,19200.0
2010-10-22 10:30:00,6.03,6.06,6.03,6.03,13600.0,6.03,6.06,6.03,6.03,13600.0
2010-10-22 11:00:00,6.03,6.05,6.01,6.05,30800.0,6.03,6.05,6.01,6.05,30800.0
2010-10-22 11:30:00,6.06,6.06,6.03,6.04,16000.0,6.06,6.06,6.03,6.04,16000.0
2010-10-22 12:00:00,6.03,6.06,6.03,6.06,21200.0,6.03,6.06,6.03,6.06,21200.0
2010-10-22 12:30:00,6.06,6.06,6.05,6.05,11200.0,6.06,6.06,6.05,6.05,11200.0
2010-10-22 13:00:00,6.06,6.08,6.06,6.08,28400.0,6.06,6.08,6.06,6.08,28400.0
2010-10-22 13:30:00,6.08,6.08,6.07,6.07,12400.0,6.08,6.08,6.07,6.07,12400.0
2010-10-22 14:00:00,6.06,6.08,6.06,6.08,22000.0,6.06,6.08,6.06,6.08,22000.0
2010-10-22 14:30:00,6.08,6.09,6.06,6.06,52800.0,6.08,6.09,6.06,6.06,52800.0
2010-10-22 15:00:00,6.06,6.07,6.05,6.06,69600.0,6.06,6.07,6.05,6.06,69600.0
2010-10-22 15:30:00,6.06,6.09,6.06,6.07,183200.0,6.06,6.09,6.06,6.07,183200.0
2010-10-25 09:30:00,6.11,6.22,6.11,6.21,74400.0,6.11,6.22,6.11,6.21,74400.0
2010-10-25 10:00:00,6.22,6.22,6.18,6.18,121200.0,6.22,6.22,6.18,6.18,121200.0
2010-10-25 10:30:00,6.18,6.19,6.15,6.15,26800.0,6.18,6.19,6.15,6.15,26800.0
2010-10-25 11:00:00,6.15,6.17,6.15,6.17,13600.0,6.15,6.17,6.15,6.17,13600.0
2010-10-25 11:30:00,6.18,6.18,6.12,6.13,80000.0,6.18,6.18,6.12,6.13,80000.0
2010-10-25 12:00:00,6.13,6.14,6.12,6.12,27200.0,6.13,6.14,6.12,6.12,27200.0
2010-10-25 12:30:00,6.13,6.13,6.12,6.12,9600.0,6.13,6.13,6.12,6.12,9600.0
2010-10-25 13:00:00,6.12,6.16,6.12,6.15,28800.0,6.12,6.16,6.12,6.15,28800.0
2010-10-25 13:30:00,6.15,6.16,6.13,6.14,22000.0,6.15,6.16,6.13,6.14,22000.0
2010-10-25 14:00:00,6.14,6.15,6.13,6.14,17600.0,6.14,6.15,6.13,6.14,17600.0
2010-10-25 14:30:00,6.15,6.15,6.11,6.12,49600.0,6.15,6.15,6.11,6.12,49600.0
2010-10-25 15:00:00,6.12,6.13,6.1,6.12,104000.0,6.12,6.13,6.1,6.12,104000.0
2010-10-25 15:30:00,6.12,6.12,6.08,6.1,216000.0,6.12,6.12,6.08,6.1,216000.0
2010-10-26 09:30:00,5.92,5.92,5.59,5.75,1731200.0,5.92,5.92,5.59,5.75,1731200.0
2010-10-26 10:00:00,5.75,5.81,5.72,5.75,729200.0,5.75,5.81,5.72,5.75,729200.0
2010-10-26 10:30:00,5.75,5.8,5.7,5.8,283600.0,5.75,5.8,5.7,5.8,283600.0
2010-10-26 11:00:00,5.8,5.8,5.75,5.78,205600.0,5.8,5.8,5.75,5.78,205600.0
2010-10-26 11:30:00,5.78,5.78,5.71,5.74,125200.0,5.78,5.78,5.71,5.74,125200.0
2010-10-26 12:00:00,5.74,5.74,5.71,5.74,126000.0,5.74,5.74,5.71,5.74,126000.0
2010-10-26 12:30:00,5.74,5.75,5.73,5.75,100400.0,5.74,5.75,5.73,5.75,100400.0
2010-10-26 13:00:00,5.75,5.76,5.74,5.75,118800.0,5.75,5.76,5.74,5.75,118800.0
2010-10-26 13:30:00,5.75,5.75,5.73,5.75,193600.0,5.75,5.75,5.73,5.75,193600.0
2010-10-26 14:00:00,5.75,5.75,5.73,5.74,145200.0,5.75,5.75,5.73,5.74,145200.0
2010-10-26 14:30:00,5.74,5.75,5.71,5.72,188800.0,5.74,5.75,5.71,5.72,188800.0
2010-10-26 15:00:00,5.71,5.73,5.71,5.72,242400.0,5.71,5.73,5.71,5.72,242400.0
2010-10-26 15:30:00,5.71,5.72,5.69,5.71,1002800.0,5.71,5.72,5.69,5.71,1002800.0
2010-10-27 09:30:00,5.69,5.74,5.65,5.73,222400.0,5.69,5.74,5.65,5.73,222400.0
2010-10-27 10:00:00,5.73,5.74,5.7,5.72,125200.0,5.73,5.74,5.7,5.72,125200.0
2010-10-27 10:30:00,5.72,5.73,5.69,5.69,91600.0,5.72,5.73,5.69,5.69,91600.0
2010-10-27 11:00:00,5.69,5.72,5.69,5.69,154400.0,5.69,5.72,5.69,5.69,154400.0
2010-10-27 11:30:00,5.7,5.75,5.68,5.73,88400.0,5.7,5.75,5.68,5.73,88400.0
2010-10-27 12:00:00,5.73,5.75,5.72,5.72,54800.0,5.73,5.75,5.72,5.72,54800.0
2010-10-27 12:30:00,5.72,5.72,5.68,5.68,57200.0,5.72,5.72,5.68,5.68,57200.0
2010-10-27 13:00:00,5.67,5.69,5.67,5.69,83200.0,5.67,5.69,5.67,5.69,83200.0
2010-10-27 13:30:00,5.69,5.7,5.68,5.69,87200.0,5.69,5.7,5.68,5.69,87200.0
2010-10-27 14:00:00,5.69,5.71,5.69,5.69,68000.0,5.69,5.71,5.69,5.69,68000.0
2010-10-27 14:30:00,5.68,5.71,5.68,5.69,78800.0,5.68,5.71,5.68,5.69,78800.0
2010-10-27 15:00:00,5.69,5.71,5.69,5.7,132400.0,5.69,5.71,5.69,5.7,132400.0
2010-10-27 15:30:00,5.7,5.72,5.7,5.71,240800.0,5.7,5.72,5.7,5.71,240800.0
2010-10-28 09:30:00,5.67,5.7,5.63,5.67,272000.0,5.67,5.7,5.63,5.67,272000.0
2010-10-28 10:00:00,5.67,5.69,5.64,5.66,229600.0,5.67,5.69,5.64,5.66,229600.0
2010-10-28 10:30:00,5.67,5.67,5.62,5.64,128000.0,5.67,5.67,5.62,5.64,128000.0
2010-10-28 11:00:00,5.65,5.66,5.64,5.64,198000.0,5.65,5.66,5.64,5.64,198000.0
2010-10-28 11:30:00,5.64,5.65,5.62,5.64,192400.0,5.64,5.65,5.62,5.64,192400.0
2010-10-28 12:00:00,5.64,5.65,5.63,5.63,120000.0,5.64,5.65,5.63,5.63,120000.0
2010-10-28 12:30:00,5.63,5.65,5.61,5.61,158800.0,5.63,5.65,5.61,5.61,158800.0
2010-10-28 13:00:00,5.62,5.64,5.61,5.62,39200.0,5.62,5.64,5.61,5.62,39200.0
2010-10-28 13:30:00,5.63,5.63,5.6,5.61,97200.0,5.63,5.63,5.6,5.61,97200.0
2010-10-28 14:00:00,5.61,5.63,5.61,5.61,126800.0,5.61,5.63,5.61,5.61,126800.0
2010-10-28 14:30:00,5.61,5.63,5.61,5.63,153600.0,5.61,5.63,5.61,5.63,153600.0
2010-10-28 15:00:00,5.63,5.63,5.61,5.61,168000.0,5.63,5.63,5.61,5.61,168000.0
2010-10-28 15:30:00,5.62,5.64,5.62,5.63,392800.0,5.62,5.64,5.62,5.63,392800.0
2010-10-29 09:30:00,5.62,5.63,5.56,5.6,249600.0,5.62,5.63,5.56,5.6,249600.0
2010-10-29 10:00:00,5.6,5.62,5.58,5.59,234000.0,5.6,5.62,5.58,5.59,234000.0
2010-10-29 10:30:00,5.59,5.6,5.58,5.6,86400.0,5.59,5.6,5.58,5.6,86400.0
2010-10-29 11:00:00,5.6,5.63,5.6,5.63,95200.0,5.6,5.63,5.6,5.63,95200.0
2010-10-29 11:30:00,5.63,5.64,5.62,5.63,59200.0,5.63,5.64,5.62,5.63,59200.0
2010-10-29 12:00:00,5.64,5.64,5.62,5.63,99600.0,5.64,5.64,5.62,5.63,99600.0
2010-10-29 12:30:00,5.63,5.64,5.62,5.63,36800.0,5.63,5.64,5.62,5.63,36800.0
2010-10-29 13:00:00,5.64,5.64,5.61,5.61,45200.0,5.64,5.64,5.61,5.61,45200.0
2010-10-29 13:30:00,5.62,5.62,5.58,5.61,314000.0,5.62,5.62,5.58,5.61,314000.0
2010-10-29 14:00:00,5.61,5.61,5.59,5.59,62400.0,5.61,5.61,5.59,5.59,62400.0
2010-10-29 14:30:00,5.59,5.6,5.58,5.59,195600.0,5.59,5.6,5.58,5.59,195600.0
2010-10-29 15:00:00,5.6,5.6,5.58,5.58,162000.0,5.6,5.6,5.58,5.58,162000.0
2010-10-29 15:30:00,5.58,5.59,5.58,5.59,300400.0,5.58,5.59,5.58,5.59,300400.0
2010-11-01 09:30:00,5.61,5.64,5.56,5.59,96400.0,5.61,5.64,5.56,5.59,96400.0
2010-11-01 10:00:00,5.6,5.68,5.6,5.66,91200.0,5.6,5.68,5.6,5.66,91200.0
2010-11-01 10:30:00,5.66,5.68,5.64,5.65,100000.0,5.66,5.68,5.64,5.65,100000.0
2010-11-01 11:00:00,5.65,5.67,5.64,5.66,176000.0,5.65,5.67,5.64,5.66,176000.0
2010-11-01 11:30:00,5.66,5.66,5.64,5.64,66800.0,5.66,5.66,5.64,5.64,66800.0
2010-11-01 12:00:00,5.64,5.64,5.62,5.62,69600.0,5.64,5.64,5.62,5.62,69600.0
2010-11-01 12:30:00,5.62,5.62,5.61,5.62,68000.0,5.62,5.62,5.61,5.62,68000.0
2010-11-01 13:00:00,5.61,5.62,5.58,5.59,65600.0,5.61,5.62,5.58,5.59,65600.0
2010-11-01 13:30:00,5.59,5.6,5.58,5.58,52000.0,5.59,5.6,5.58,5.58,52000.0
2010-11-01 14:00:00,5.58,5.62,5.56,5.56,133200.0,5.58,5.62,5.56,5.56,133200.0
2010-11-01 14:30:00,5.57,5.57,5.56,5.57,124800.0,5.57,5.57,5.56,5.57,124800.0
2010-11-01 15:00:00,5.57,5.57,5.52,5.53,157200.0,5.57,5.57,5.52,5.53,157200.0
2010-11-01 15:30:00,5.53,5.59,5.53,5.58,148400.0,5.53,5.59,5.53,5.58,148400.0
2010-11-02 09:30:00,5.63,5.68,5.62,5.67,50800.0,5.63,5.68,5.62,5.67,50800.0
2010-11-02 10:00:00,5.66,5.68,5.64,5.66,37200.0,5.66,5.68,5.64,5.66,37200.0
2010-11-02 10:30:00,5.66,5.66,5.63,5.64,28800.0,5.66,5.66,5.63,5.64,28800.0
2010-11-02 11:00:00,5.65,5.67,5.64,5.67,18000.0,5.65,5.67,5.64,5.67,18000.0
2010-11-02 11:30:00,5.67,5.67,5.65,5.65,38000.0,5.67,5.67,5.65,5.65,38000.0
2010-11-02 12:00:00,5.65,5.66,5.64,5.65,28800.0,5.65,5.66,5.64,5.65,28800.0
2010-11-02 12:30:00,5.65,5.66,5.65,5.66,47200.0,5.65,5.66,5.65,5.66,47200.0
2010-11-02 13:00:00,5.66,5.67,5.65,5.65,55600.0,5.66,5.67,5.65,5.65,55600.0
2010-11-02 13:30:00,5.65,5.69,5.65,5.69,44800.0,5.65,5.69,5.65,5.69,44800.0
2010-11-02 14:00:00,5.69,5.71,5.68,5.7,86000.0,5.69,5.71,5.68,5.7,86000.0
2010-11-02 14:30:00,5.7,5.7,5.67,5.68,29600.0,5.7,5.7,5.67,5.68,29600.0
2010-11-02 15:00:00,5.68,5.7,5.68,5.7,46400.0,5.68,5.7,5.68,5.7,46400.0
2010-11-02 15:30:00,5.7,5.72,5.69,5.71,225600.0,5.7,5.72,5.69,5.71,225600.0
2010-11-03 09:30:00,5.71,5.75,5.68,5.73,34000.0,5.71,5.75,5.68,5.73,34000.0
2010-11-03 10:00:00,5.73,5.74,5.67,5.67,74000.0,5.73,5.74,5.67,5.67,74000.0
2010-11-03 10:30:00,5.67,5.67,5.62,5.63,80400.0,5.67,5.67,5.62,5.63,80400.0
2010-11-03 11:00:00,5.63,5.63,5.61,5.62,55600.0,5.63,5.63,5.61,5.62,55600.0
2010-11-03 11:30:00,5.62,5.63,5.6,5.61,27600.0,5.62,5.63,5.6,5.61,27600.0
2010-11-03 12:00:00,5.61,5.62,5.6,5.61,64000.0,5.61,5.62,5.6,5.61,64000.0
2010-11-03 12:30:00,5.61,5.61,5.58,5.6,143200.0,5.61,5.61,5.58,5.6,143200.0
2010-11-03 13:00:00,5.6,5.61,5.57,5.59,311200.0,5.6,5.61,5.57,5.59,311200.0
2010-11-03 13:30:00,5.59,5.59,5.57,5.59,90000.0,5.59,5.59,5.57,5.59,90000.0
2010-11-03 14:00:00,5.59,5.6,5.52,5.53,218400.0,5.59,5.6,5.52,5.53,218400.0
2010-11-03 14:30:00,5.54,5.6,5.52,5.59,424000.0,5.54,5.6,5.52,5.59,424000.0
2010-11-03 15:00:00,5.59,5.59,5.56,5.58,260800.0,5.59,5.59,5.56,5.58,260800.0
2010-11-03 15:30:00,5.58,5.61,5.57,5.6,202800.0,5.58,5.61,5.57,5.6,202800.0
2010-11-04 09:30:00,5.65,5.73,5.65,5.69,131600.0,5.65,5.73,5.65,5.69,131600.0
2010-11-04 10:00:00,5.68,5.71,5.68,5.7,95600.0,5.68,5.71,5.68,5.7,95600.0
2010-11-04 10:30:00,5.7,5.72,5.68,5.72,76000.0,5.7,5.72,5.68,5.72,76000.0
2010-11-04 11:00:00,5.72,5.73,5.68,5.71,155200.0,5.72,5.73,5.68,5.71,155200.0
2010-11-04 11:30:00,5.71,5.72,5.68,5.7,109200.0,5.71,5.72,5.68,5.7,109200.0
2010-11-04 12:00:00,5.69,5.71,5.69,5.7,121600.0,5.69,5.71,5.69,5.7,121600.0
2010-11-04 12:30:00,5.7,5.72,5.69,5.7,138800.0,5.7,5.72,5.69,5.7,138800.0
2010-11-04 13:00:00,5.71,5.73,5.7,5.73,32400.0,5.71,5.73,5.7,5.73,32400.0
2010-11-04 13:30:00,5.72,5.73,5.71,5.72,56400.0,5.72,5.73,5.71,5.72,56400.0
2010-11-04 14:00:00,5.72,5.73,5.72,5.73,58000.0,5.72,5.73,5.72,5.73,58000.0
2010-11-04 14:30:00,5.73,5.73,5.71,5.72,66000.0,5.73,5.73,5.71,5.72,66000.0
2010-11-04 15:00:00,5.73,5.73,5.7,5.7,193600.0,5.73,5.73,5.7,5.7,193600.0
2010-11-04 15:30:00,5.7,5.72,5.69,5.71,550800.0,5.7,5.72,5.69,5.71,550800.0
2010-11-05 09:30:00,5.73,5.74,5.67,5.69,78000.0,5.73,5.74,5.67,5.69,78000.0
2010-11-05 10:00:00,5.69,5.71,5.68,5.7,69200.0,5.69,5.71,5.68,5.7,69200.0
2010-11-05 10:30:00,5.7,5.7,5.66,5.69,49600.0,5.7,5.7,5.66,5.69,49600.0
2010-11-05 11:00:00,5.69,5.7,5.68,5.68,30400.0,5.69,5.7,5.68,5.68,30400.0
2010-11-05 11:30:00,5.68,5.69,5.63,5.63,86400.0,5.68,5.69,5.63,5.63,86400.0
2010-11-05 12:00:00,5.64,5.64,5.62,5.62,57600.0,5.64,5.64,5.62,5.62,57600.0
2010-11-05 12:30:00,5.62,5.64,5.61,5.64,55600.0,5.62,5.64,5.61,5.64,55600.0
2010-11-05 13:00:00,5.64,5.64,5.63,5.63,78800.0,5.64,5.64,5.63,5.63,78800.0
2010-11-05 13:30:00,5.63,5.64,5.62,5.63,86800.0,5.63,5.64,5.62,5.63,86800.0
2010-11-05 14:00:00,5.63,5.63,5.61,5.61,105600.0,5.63,5.63,5.61,5.61,105600.0
2010-11-05 14:30:00,5.61,5.62,5.6,5.61,89200.0,5.61,5.62,5.6,5.61,89200.0
2010-11-05 15:00:00,5.61,5.63,5.61,5.62,142400.0,5.61,5.63,5.61,5.62,142400.0
2010-11-05 15:30:00,5.63,5.66,5.62,5.66,225200.0,5.63,5.66,5.62,5.66,225200.0
2010-11-08 09:30:00,5.65,5.68,5.57,5.66,161600.0,5.65,5.68,5.57,5.66,161600.0
2010-11-08 10:00:00,5.66,5.68,5.65,5.68,60000.0,5.66,5.68,5.65,5.68,60000.0
2010-11-08 10:30:00,5.68,5.69,5.66,5.67,18800.0,5.68,5.69,5.66,5.67,18800.0
2010-11-08 11:00:00,5.66,5.67,5.64,5.67,16400.0,5.66,5.67,5.64,5.67,16400.0
2010-11-08 11:30:00,5.67,5.68,5.67,5.68,31600.0,5.67,5.68,5.67,5.68,31600.0
2010-11-08 12:00:00,5.68,5.7,5.68,5.69,66800.0,5.68,5.7,5.68,5.69,66800.0
2010-11-08 12:30:00,5.68,5.68,5.66,5.66,69600.0,5.68,5.68,5.66,5.66,69600.0
2010-11-08 13:00:00,5.66,5.68,5.66,5.67,122000.0,5.66,5.68,5.66,5.67,122000.0
2010-11-08 13:30:00,5.66,5.67,5.66,5.66,296000.0,5.66,5.67,5.66,5.66,296000.0
2010-11-08 14:00:00,5.66,5.68,5.66,5.68,61200.0,5.66,5.68,5.66,5.68,61200.0
2010-11-08 14:30:00,5.68,5.68,5.66,5.67,63600.0,5.68,5.68,5.66,5.67,63600.0
2010-11-08 15:00:00,5.67,5.68,5.65,5.67,84800.0,5.67,5.68,5.65,5.67,84800.0
2010-11-08 15:30:00,5.67,5.67,5.65,5.66,188400.0,5.67,5.67,5.65,5.66,188400.0
2010-11-09 09:30:00,5.68,5.69,5.62,5.64,27200.0,5.68,5.69,5.62,5.64,27200.0
2010-11-09 10:00:00,5.64,5.66,5.61,5.65,65600.0,5.64,5.66,5.61,5.65,65600.0
2010-11-09 10:30:00,5.64,5.66,5.62,5.64,45200.0,5.64,5.66,5.62,5.64,45200.0
2010-11-09 11:00:00,5.64,5.65,5.62,5.63,94400.0,5.64,5.65,5.62,5.63,94400.0
2010-11-09 11:30:00,5.63,5.64,5.61,5.61,43600.0,5.63,5.64,5.61,5.61,43600.0
2010-11-09 12:00:00,5.61,5.64,5.61,5.63,61600.0,5.61,5.64,5.61,5.63,61600.0
2010-11-09 12:30:00,5.63,5.64,5.61,5.62,39200.0,5.63,5.64,5.61,5.62,39200.0
2010-11-09 13:00:00,5.62,5.64,5.61,5.61,52800.0,5.62,5.64,5.61,5.61,52800.0
2010-11-09 13:30:00,5.61,5.63,5.6,5.62,38800.0,5.61,5.63,5.6,5.62,38800.0
2010-11-09 14:00:00,5.62,5.63,5.61,5.62,67600.0,5.62,5.63,5.61,5.62,67600.0
2010-11-09 14:30:00,5.62,5.63,5.61,5.62,28400.0,5.62,5.63,5.61,5.62,28400.0
2010-11-09 15:00:00,5.62,5.62,5.59,5.6,77200.0,5.62,5.62,5.59,5.6,77200.0
2010-11-09 15:30:00,5.6,5.61,5.54,5.56,421200.0,5.6,5.61,5.54,5.56,421200.0
2010-11-10 09:30:00,5.55,5.59,5.39,5.39,430800.0,5.55,5.59,5.39,5.39,430800.0
2010-11-10 10:00:00,5.39,5.42,5.37,5.37,215600.0,5.39,5.42,5.37,5.37,215600.0
2010-11-10 10:30:00,5.37,5.39,5.32,5.36,261600.0,5.37,5.39,5.32,5.36,261600.0
2010-11-10 11:00:00,5.35,5.37,5.3,5.37,215600.0,5.35,5.37,5.3,5.37,215600.0
2010-11-10 11:30:00,5.37,5.42,5.36,5.41,139600.0,5.37,5.42,5.36,5.41,139600.0
2010-11-10 12:00:00,5.41,5.42,5.4,5.4,118000.0,5.41,5.42,5.4,5.4,118000.0
2010-11-10 12:30:00,5.4,5.41,5.37,5.39,250800.0,5.4,5.41,5.37,5.39,250800.0
2010-11-10 13:00:00,5.39,5.42,5.38,5.4,257200.0,5.39,5.42,5.38,5.4,257200.0
2010-11-10 13:30:00,5.4,5.42,5.39,5.4,228400.0,5.4,5.42,5.39,5.4,228400.0
2010-11-10 14:00:00,5.4,5.42,5.4,5.42,233600.0,5.4,5.42,5.4,5.42,233600.0
2010-11-10 14:30:00,5.41,5.45,5.4,5.44,105600.0,5.41,5.45,5.4,5.44,105600.0
2010-11-10 15:00:00,5.44,5.45,5.42,5.45,164800.0,5.44,5.45,5.42,5.45,164800.0
2010-11-10 15:30:00,5.45,5.49,5.44,5.47,315200.0,5.45,5.49,5.44,5.47,315200.0
2010-11-11 09:30:00,5.4,5.44,5.35,5.39,172800.0,5.4,5.44,5.35,5.39,172800.0
2010-11-11 10:00:00,5.39,5.43,5.39,5.42,207600.0,5.39,5.43,5.39,5.42,207600.0
2010-11-11 10:30:00,5.42,5.44,5.41,5.43,275200.0,5.42,5.44,5.41,5.43,275200.0
2010-11-11 11:00:00,5.43,5.43,5.39,5.43,303200.0,5.43,5.43,5.39,5.43,303200.0
2010-11-11 11:30:00,5.43,5.49,5.43,5.46,177600.0,5.43,5.49,5.43,5.46,177600.0
2010-11-11 12:00:00,5.46,5.5,5.46,5.48,156000.0,5.46,5.5,5.46,5.48,156000.0
2010-11-11 12:30:00,5.48,5.5,5.47,5.47,176400.0,5.48,5.5,5.47,5.47,176400.0
2010-11-11 13:00:00,5.47,5.48,5.46,5.47,187600.0,5.47,5.48,5.46,5.47,187600.0
2010-11-11 13:30:00,5.47,5.49,5.46,5.47,262800.0,5.47,5.49,5.46,5.47,262800.0
2010-11-11 14:00:00,5.47,5.48,5.46,5.47,184400.0,5.47,5.48,5.46,5.47,184400.0
2010-11-11 14:30:00,5.48,5.52,5.47,5.51,210400.0,5.48,5.52,5.47,5.51,210400.0
2010-11-11 15:00:00,5.51,5.52,5.49,5.5,262800.0,5.51,5.52,5.49,5.5,262800.0
2010-11-11 15:30:00,5.5,5.54,5.49,5.53,342000.0,5.5,5.54,5.49,5.53,342000.0
2010-11-12 09:30:00,5.47,5.57,5.46,5.56,532800.0,5.47,5.57,5.46,5.56,532800.0
2010-11-12 10:00:00,5.56,5.58,5.53,5.54,47200.0,5.56,5.58,5.53,5.54,47200.0
2010-11-12 10:30:00,5.53,5.55,5.5,5.52,57600.0,5.53,5.55,5.5,5.52,57600.0
2010-11-12 11:00:00,5.51,5.54,5.5,5.53,56800.0,5.51,5.54,5.5,5.53,56800.0
2010-11-12 11:30:00,5.54,5.55,5.52,5.53,87600.0,5.54,5.55,5.52,5.53,87600.0
2010-11-12 12:00:00,5.52,5.53,5.5,5.5,205600.0,5.52,5.53,5.5,5.5,205600.0
2010-11-12 12:30:00,5.5,5.51,5.5,5.51,34800.0,5.5,5.51,5.5,5.51,34800.0
2010-11-12 13:00:00,5.51,5.51,5.49,5.51,32400.0,5.51,5.51,5.49,5.51,32400.0
2010-11-12 13:30:00,5.5,5.51,5.49,5.5,62000.0,5.5,5.51,5.49,5.5,62000.0
2010-11-12 14:00:00,5.5,5.52,5.49,5.51,63200.0,5.5,5.52,5.49,5.51,63200.0
2010-11-12 14:30:00,5.5,5.51,5.5,5.5,53600.0,5.5,5.51,5.5,5.5,53600.0
2010-11-12 15:00:00,5.5,5.52,5.5,5.52,111600.0,5.5,5.52,5.5,5.52,111600.0
2010-11-12 15:30:00,5.51,5.52,5.51,5.52,228000.0,5.51,5.52,5.51,5.52,228000.0
2010-11-15 09:30:00,5.53,5.53,5.49,5.49,80000.0,5.53,5.53,5.49,5.49,80000.0
2010-11-15 10:00:00,5.49,5.5,5.48,5.48,65200.0,5.49,5.5,5.48,5.48,65200.0
2010-11-15 10:30:00,5.48,5.49,5.43,5.43,122000.0,5.48,5.49,5.43,5.43,122000.0
2010-11-15 11:00:00,5.43,5.45,5.41,5.45,97200.0,5.43,5.45,5.41,5.45,97200.0
2010-11-15 11:30:00,5.45,5.5,5.45,5.5,204400.0,5.45,5.5,5.45,5.5,204400.0
2010-11-15 12:00:00,5.5,5.51,5.48,5.5,152800.0,5.5,5.51,5.48,5.5,152800.0
2010-11-15 12:30:00,5.5,5.5,5.48,5.49,65200.0,5.5,5.5,5.48,5.49,65200.0
2010-11-15 13:00:00,5.49,5.5,5.47,5.5,156800.0,5.49,5.5,5.47,5.5,156800.0
2010-11-15 13:30:00,5.5,5.5,5.47,5.48,140400.0,5.5,5.5,5.47,5.48,140400.0
2010-11-15 14:00:00,5.47,5.48,5.47,5.47,89600.0,5.47,5.48,5.47,5.47,89600.0
2010-11-15 14:30:00,5.47,5.48,5.47,5.47,332800.0,5.47,5.48,5.47,5.47,332800.0
2010-11-15 15:00:00,5.47,5.49,5.46,5.49,147600.0,5.47,5.49,5.46,5.49,147600.0
2010-11-15 15:30:00,5.49,5.51,5.49,5.51,400000.0,5.49,5.51,5.49,5.51,400000.0
2010-11-16 09:30:00,5.53,5.59,5.53,5.57,306000.0,5.53,5.59,5.53,5.57,306000.0
2010-11-16 10:00:00,5.56,5.6,5.54,5.58,197200.0,5.56,5.6,5.54,5.58,197200.0
2010-11-16 10:30:00,5.58,5.58,5.54,5.58,124000.0,5.58,5.58,5.54,5.58,124000.0
2010-11-16 11:00:00,5.57,5.58,5.54,5.57,105200.0,5.57,5.58,5.54,5.57,105200.0
2010-11-16 11:30:00,5.57,5.58,5.51,5.55,222400.0,5.57,5.58,5.51,5.55,222400.0
2010-11-16 12:00:00,5.55,5.57,5.54,5.56,249600.0,5.55,5.57,5.54,5.56,249600.0
2010-11-16 12:30:00,5.56,5.58,5.55,5.58,155200.0,5.56,5.58,5.55,5.58,155200.0
2010-11-16 13:00:00,5.58,5.58,5.55,5.55,166800.0,5.58,5.58,5.55,5.55,166800.0
2010-11-16 13:30:00,5.55,5.56,5.52,5.53,257200.0,5.55,5.56,5.52,5.53,257200.0
2010-11-16 14:00:00,5.53,5.54,5.5,5.51,155600.0,5.53,5.54,5.5,5.51,155600.0
2010-11-16 14:30:00,5.51,5.54,5.48,5.53,206000.0,5.51,5.54,5.48,5.53,206000.0
2010-11-16 15:00:00,5.53,5.53,5.48,5.49,159600.0,5.53,5.53,5.48,5.49,159600.0
2010-11-16 15:30:00,5.49,5.5,5.46,5.49,494400.0,5.49,5.5,5.46,5.49,494400.0
2010-11-17 09:30:00,5.51,5.57,5.48,5.57,176800.0,5.51,5.57,5.48,5.57,176800.0
2010-11-17 10:00:00,5.57,5.6,5.56,5.58,72000.0,5.57,5.6,5.56,5.58,72000.0
2010-11-17 10:30:00,5.59,5.62,5.58,5.58,122400.0,5.59,5.62,5.58,5.58,122400.0
2010-11-17 11:00:00,5.59,5.63,5.58,5.62,91200.0,5.59,5.63,5.58,5.62,91200.0
2010-11-17 11:30:00,5.62,5.64,5.59,5.63,135200.0,5.62,5.64,5.59,5.63,135200.0
2010-11-17 12:00:00,5.63,5.63,5.61,5.63,66400.0,5.63,5.63,5.61,5.63,66400.0
2010-11-17 12:30:00,5.63,5.63,5.62,5.63,38400.0,5.63,5.63,5.62,5.63,38400.0
2010-11-17 13:00:00,5.63,5.68,5.62,5.68,200400.0,5.63,5.68,5.62,5.68,200400.0
2010-11-17 13:30:00,5.67,5.68,5.66,5.67,84400.0,5.67,5.68,5.66,5.67,84400.0
2010-11-17 14:00:00,5.67,5.67,5.64,5.65,110000.0,5.67,5.67,5.64,5.65,110000.0
2010-11-17 14:30:00,5.65,5.66,5.65,5.66,155600.0,5.65,5.66,5.65,5.66,155600.0
2010-11-17 15:00:00,5.66,5.66,5.64,5.64,197200.0,5.66,5.66,5.64,5.64,197200.0
2010-11-17 15:30:00,5.64,5.65,5.64,5.65,281600.0,5.64,5.65,5.64,5.65,281600.0
2010-11-18 09:30:00,5.68,5.69,5.62,5.64,78400.0,5.68,5.69,5.62,5.64,78400.0
2010-11-18 10:00:00,5.65,5.71,5.65,5.71,71600.0,5.65,5.71,5.65,5.71,71600.0
2010-11-18 10:30:00,5.71,5.72,5.7,5.72,34400.0,5.71,5.72,5.7,5.72,34400.0
2010-11-18 11:00:00,5.72,5.76,5.72,5.76,102800.0,5.72,5.76,5.72,5.76,102800.0
2010-11-18 11:30:00,5.76,5.77,5.75,5.76,82000.0,5.76,5.77,5.75,5.76,82000.0
2010-11-18 12:00:00,5.76,5.79,5.76,5.78,106800.0,5.76,5.79,5.76,5.78,106800.0
2010-11-18 12:30:00,5.78,5.78,5.74,5.74,80000.0,5.78,5.78,5.74,5.74,80000.0
2010-11-18 13:00:00,5.74,5.74,5.72,5.73,51200.0,5.74,5.74,5.72,5.73,51200.0
2010-11-18 13:30:00,5.73,5.74,5.72,5.73,78800.0,5.73,5.74,5.72,5.73,78800.0
2010-11-18 14:00:00,5.72,5.74,5.7,5.7,124000.0,5.72,5.74,5.7,5.7,124000.0
2010-11-18 14:30:00,5.7,5.71,5.69,5.71,107200.0,5.7,5.71,5.69,5.71,107200.0
2010-11-18 15:00:00,5.71,5.71,5.69,5.69,60000.0,5.71,5.71,5.69,5.69,60000.0
2010-11-18 15:30:00,5.69,5.69,5.67,5.68,152800.0,5.69,5.69,5.67,5.68,152800.0
2010-11-19 09:30:00,5.65,5.75,5.61,5.64,399200.0,5.65,5.75,5.61,5.64,399200.0
2010-11-19 10:00:00,5.65,5.65,5.62,5.64,211200.0,5.65,5.65,5.62,5.64,211200.0
2010-11-19 10:30:00,5.64,5.7,5.64,5.68,72800.0,5.64,5.7,5.64,5.68,72800.0
2010-11-19 11:00:00,5.68,5.69,5.66,5.68,73600.0,5.68,5.69,5.66,5.68,73600.0
2010-11-19 11:30:00,5.67,5.69,5.67,5.68,172800.0,5.67,5.69,5.67,5.68,172800.0
2010-11-19 12:00:00,5.68,5.68,5.66,5.68,50400.0,5.68,5.68,5.66,5.68,50400.0
2010-11-19 12:30:00,5.68,5.72,5.68,5.72,65200.0,5.68,5.72,5.68,5.72,65200.0
2010-11-19 13:00:00,5.71,5.72,5.7,5.7,57200.0,5.71,5.72,5.7,5.7,57200.0
2010-11-19 13:30:00,5.7,5.71,5.7,5.71,45600.0,5.7,5.71,5.7,5.71,45600.0
2010-11-19 14:00:00,5.71,5.73,5.71,5.71,71600.0,5.71,5.73,5.71,5.71,71600.0
2010-11-19 14:30:00,5.71,5.73,5.7,5.7,81600.0,5.71,5.73,5.7,5.7,81600.0
2010-11-19 15:00:00,5.7,5.71,5.68,5.68,107600.0,5.7,5.71,5.68,5.68,107600.0
2010-11-19 15:30:00,5.68,5.68,5.64,5.65,806800.0,5.68,5.68,5.64,5.65,806800.0
2010-11-22 09:30:00,5.66,5.7,5.63,5.7,144800.0,5.66,5.7,5.63,5.7,144800.0
2010-11-22 10:00:00,5.7,5.75,5.7,5.72,134000.0,5.7,5.75,5.7,5.72,134000.0
2010-11-22 10:30:00,5.72,5.72,5.67,5.7,165200.0,5.72,5.72,5.67,5.7,165200.0
2010-11-22 11:00:00,5.69,5.71,5.68,5.7,128400.0,5.69,5.71,5.68,5.7,128400.0
2010-11-22 11:30:00,5.7,5.72,5.69,5.7,123600.0,5.7,5.72,5.69,5.7,123600.0
2010-11-22 12:00:00,5.7,5.71,5.69,5.69,78400.0,5.7,5.71,5.69,5.69,78400.0
2010-11-22 12:30:00,5.69,5.72,5.69,5.72,148000.0,5.69,5.72,5.69,5.72,148000.0
2010-11-22 13:00:00,5.72,5.74,5.72,5.73,79600.0,5.72,5.74,5.72,5.73,79600.0
2010-11-22 13:30:00,5.72,5.76,5.72,5.74,85200.0,5.72,5.76,5.72,5.74,85200.0
2010-11-22 14:00:00,5.74,5.79,5.74,5.76,72000.0,5.74,5.79,5.74,5.76,72000.0
2010-11-22 14:30:00,5.76,5.8,5.76,5.8,51200.0,5.76,5.8,5.76,5.8,51200.0
2010-11-22 15:00:00,5.8,5.8,5.78,5.79,150000.0,5.8,5.8,5.78,5.79,150000.0
2010-11-22 15:30:00,5.8,5.82,5.79,5.79,338000.0,5.8,5.82,5.79,5.79,338000.0
2010-11-23 09:30:00,5.77,5.78,5.74,5.75,119200.0,5.77,5.78,5.74,5.75,119200.0
2010-11-23 10:00:00,5.76,5.78,5.74,5.75,58000.0,5.76,5.78,5.74,5.75,58000.0
2010-11-23 10:30:00,5.76,5.81,5.76,5.81,56800.0,5.76,5.81,5.76,5.81,56800.0
2010-11-23 11:00:00,5.81,5.81,5.75,5.76,39600.0,5.81,5.81,5.75,5.76,39600.0
2010-11-23 11:30:00,5.75,5.76,5.74,5.74,41600.0,5.75,5.76,5.74,5.74,41600.0
2010-11-23 12:00:00,5.74,5.77,5.74,5.75,28400.0,5.74,5.77,5.74,5.75,28400.0
2010-11-23 12:30:00,5.76,5.78,5.74,5.77,14000.0,5.76,5.78,5.74,5.77,14000.0
2010-11-23 13:00:00,5.77,5.79,5.76,5.79,28800.0,5.77,5.79,5.76,5.79,28800.0
2010-11-23 13:30:00,5.79,5.79,5.77,5.77,15200.0,5.79,5.79,5.77,5.77,15200.0
2010-11-23 14:00:00,5.77,5.79,5.74,5.75,43200.0,5.77,5.79,5.74,5.75,43200.0
2010-11-23 14:30:00,5.75,5.76,5.74,5.75,34000.0,5.75,5.76,5.74,5.75,34000.0
2010-11-23 15:00:00,5.75,5.76,5.74,5.75,88800.0,5.75,5.76,5.74,5.75,88800.0
2010-11-23 15:30:00,5.75,5.76,5.74,5.76,192800.0,5.75,5.76,5.74,5.76,192800.0
2010-11-24 09:30:00,5.8,5.84,5.78,5.78,52800.0,5.8,5.84,5.78,5.78,52800.0
2010-11-24 10:00:00,5.78,5.83,5.75,5.83,71600.0,5.78,5.83,5.75,5.83,71600.0
2010-11-24 10:30:00,5.83,5.85,5.82,5.85,64400.0,5.83,5.85,5.82,5.85,64400.0
2010-11-24 11:00:00,5.85,5.86,5.84,5.86,68400.0,5.85,5.86,5.84,5.86,68400.0
2010-11-24 11:30:00,5.86,5.89,5.86,5.88,130000.0,5.86,5.89,5.86,5.88,130000.0
2010-11-24 12:00:00,5.88,5.89,5.87,5.87,49200.0,5.88,5.89,5.87,5.87,49200.0
2010-11-24 12:30:00,5.87,5.88,5.85,5.86,34800.0,5.87,5.88,5.85,5.86,34800.0
2010-11-24 13:00:00,5.86,5.89,5.86,5.88,38400.0,5.86,5.89,5.86,5.88,38400.0
2010-11-24 13:30:00,5.88,5.88,5.86,5.88,65200.0,5.88,5.88,5.86,5.88,65200.0
2010-11-24 14:00:00,5.88,5.88,5.86,5.86,42800.0,5.88,5.88,5.86,5.86,42800.0
2010-11-24 14:30:00,5.86,5.87,5.85,5.85,90000.0,5.86,5.87,5.85,5.85,90000.0
2010-11-24 15:00:00,5.85,5.87,5.84,5.86,160400.0,5.85,5.87,5.84,5.86,160400.0
2010-11-24 15:30:00,5.86,5.87,5.85,5.86,139600.0,5.86,5.87,5.85,5.86,139600.0
2010-11-26 09:30:00,5.81,5.84,5.79,5.83,53600.0,5.81,5.84,5.79,5.83,53600.0
2010-11-26 10:00:00,5.83,5.85,5.83,5.83,20800.0,5.83,5.85,5.83,5.83,20800.0
2010-11-26 10:30:00,5.83,5.83,5.8,5.8,18000.0,5.83,5.83,5.8,5.8,18000.0
2010-11-26 11:00:00,5.8,5.83,5.8,5.82,34000.0,5.8,5.83,5.8,5.82,34000.0
2010-11-26 11:30:00,5.82,5.83,5.81,5.81,20800.0,5.82,5.83,5.81,5.81,20800.0
2010-11-26 12:00:00,5.81,5.81,5.8,5.81,32400.0,5.81,5.81,5.8,5.81,32400.0
2010-11-26 12:30:00,5.81,5.81,5.78,5.79,68400.0,5.81,5.81,5.78,5.79,68400.0
2010-11-29 09:30:00,5.75,5.84,5.7,5.79,89200.0,5.75,5.84,5.7,5.79,89200.0
2010-11-29 10:00:00,5.78,5.8,5.76,5.76,113600.0,5.78,5.8,5.76,5.76,113600.0
2010-11-29 10:30:00,5.76,5.78,5.76,5.76,48800.0,5.76,5.78,5.76,5.76,48800.0
2010-11-29 11:00:00,5.76,5.81,5.76,5.81,95200.0,5.76,5.81,5.76,5.81,95200.0
2010-11-29 11:30:00,5.81,5.82,5.79,5.81,93600.0,5.81,5.82,5.79,5.81,93600.0
2010-11-29 12:00:00,5.81,5.85,5.8,5.83,74000.0,5.81,5.85,5.8,5.83,74000.0
2010-11-29 12:30:00,5.83,5.83,5.82,5.82,22000.0,5.83,5.83,5.82,5.82,22000.0
2010-11-29 13:00:00,5.83,5.83,5.81,5.83,25200.0,5.83,5.83,5.81,5.83,25200.0
2010-11-29 13:30:00,5.83,5.86,5.82,5.85,50800.0,5.83,5.86,5.82,5.85,50800.0
2010-11-29 14:00:00,5.85,5.87,5.84,5.87,36800.0,5.85,5.87,5.84,5.87,36800.0
2010-11-29 14:30:00,5.87,5.88,5.86,5.88,91600.0,5.87,5.88,5.86,5.88,91600.0
2010-11-29 15:00:00,5.88,5.9,5.87,5.89,71200.0,5.88,5.9,5.87,5.89,71200.0
2010-11-29 15:30:00,5.89,5.89,5.85,5.85,176400.0,5.89,5.89,5.85,5.85,176400.0
2010-11-30 09:30:00,5.78,5.79,5.74,5.76,211200.0,5.78,5.79,5.74,5.76,211200.0
2010-11-30 10:00:00,5.77,5.82,5.76,5.81,82000.0,5.77,5.82,5.76,5.81,82000.0
2010-11-30 10:30:00,5.82,5.82,5.79,5.81,28800.0,5.82,5.82,5.79,5.81,28800.0
2010-11-30 11:00:00,5.81,5.81,5.79,5.8,36400.0,5.81,5.81,5.79,5.8,36400.0
2010-11-30 11:30:00,5.81,5.81,5.79,5.81,36400.0,5.81,5.81,5.79,5.81,36400.0
2010-11-30 12:00:00,5.81,5.83,5.81,5.83,14800.0,5.81,5.83,5.81,5.83,14800.0
2010-11-30 12:30:00,5.83,5.84,5.81,5.83,105600.0,5.83,5.84,5.81,5.83,105600.0
2010-11-30 13:00:00,5.83,5.86,5.83,5.86,15200.0,5.83,5.86,5.83,5.86,15200.0
2010-11-30 13:30:00,5.86,5.87,5.84,5.84,17600.0,5.86,5.87,5.84,5.84,17600.0
2010-11-30 14:00:00,5.84,5.85,5.81,5.81,26400.0,5.84,5.85,5.81,5.81,26400.0
2010-11-30 14:30:00,5.81,5.84,5.8,5.83,91600.0,5.81,5.84,5.8,5.83,91600.0
2010-11-30 15:00:00,5.83,5.84,5.81,5.81,62000.0,5.83,5.84,5.81,5.81,62000.0
2010-11-30 15:30:00,5.82,5.82,5.79,5.81,296000.0,5.82,5.82,5.79,5.81,296000.0
2010-12-01 09:30:00,5.89,5.95,5.86,5.95,67200.0,5.89,5.95,5.86,5.95,67200.0
2010-12-01 10:00:00,5.95,5.98,5.94,5.97,60400.0,5.95,5.98,5.94,5.97,60400.0
2010-12-01 10:30:00,5.97,5.98,5.95,5.96,66400.0,5.97,5.98,5.95,5.96,66400.0
2010-12-01 11:00:00,5.96,5.96,5.92,5.93,57600.0,5.96,5.96,5.92,5.93,57600.0
2010-12-01 11:30:00,5.93,5.94,5.89,5.91,145600.0,5.93,5.94,5.89,5.91,145600.0
2010-12-01 12:00:00,5.91,5.92,5.9,5.9,71200.0,5.91,5.92,5.9,5.9,71200.0
2010-12-01 12:30:00,5.9,5.92,5.89,5.89,70800.0,5.9,5.92,5.89,5.89,70800.0
2010-12-01 13:00:00,5.89,5.9,5.84,5.84,100800.0,5.89,5.9,5.84,5.84,100800.0
2010-12-01 13:30:00,5.84,5.85,5.83,5.84,68000.0,5.84,5.85,5.83,5.84,68000.0
2010-12-01 14:00:00,5.85,5.88,5.84,5.87,34400.0,5.85,5.88,5.84,5.87,34400.0
2010-12-01 14:30:00,5.88,5.9,5.88,5.88,29600.0,5.88,5.9,5.88,5.88,29600.0
2010-12-01 15:00:00,5.89,5.89,5.88,5.88,42800.0,5.89,5.89,5.88,5.88,42800.0
2010-12-01 15:30:00,5.88,5.9,5.88,5.89,170800.0,5.88,5.9,5.88,5.89,170800.0
2010-12-02 09:30:00,5.89,5.89,5.84,5.87,70000.0,5.89,5.89,5.84,5.87,70000.0
2010-12-02 10:00:00,5.88,5.9,5.87,5.89,36800.0,5.88,5.9,5.87,5.89,36800.0
2010-12-02 10:30:00,5.88,5.89,5.87,5.88,26800.0,5.88,5.89,5.87,5.88,26800.0
2010-12-02 11:00:00,5.89,5.9,5.87,5.87,40400.0,5.89,5.9,5.87,5.87,40400.0
2010-12-02 11:30:00,5.87,5.89,5.87,5.88,87200.0,5.87,5.89,5.87,5.88,87200.0
2010-12-02 12:00:00,5.89,5.9,5.88,5.89,48800.0,5.89,5.9,5.88,5.89,48800.0
2010-12-02 12:30:00,5.89,5.9,5.88,5.9,24000.0,5.89,5.9,5.88,5.9,24000.0
2010-12-02 13:00:00,5.89,5.9,5.89,5.9,19600.0,5.89,5.9,5.89,5.9,19600.0
2010-12-02 13:30:00,5.9,5.91,5.9,5.91,29200.0,5.9,5.91,5.9,5.91,29200.0
2010-12-02 14:00:00,5.9,5.91,5.9,5.91,49600.0,5.9,5.91,5.9,5.91,49600.0
2010-12-02 14:30:00,5.91,5.92,5.9,5.91,105600.0,5.91,5.92,5.9,5.91,105600.0
2010-12-02 15:00:00,5.92,5.95,5.91,5.94,38400.0,5.92,5.95,5.91,5.94,38400.0
2010-12-02 15:30:00,5.94,5.96,5.94,5.96,223200.0,5.94,5.96,5.94,5.96,223200.0
2010-12-03 09:30:00,5.92,5.94,5.9,5.93,76400.0,5.92,5.94,5.9,5.93,76400.0
2010-12-03 10:00:00,5.94,5.96,5.88,5.88,152000.0,5.94,5.96,5.88,5.88,152000.0
2010-12-03 10:30:00,5.88,5.92,5.88,5.92,84800.0,5.88,5.92,5.88,5.92,84800.0
2010-12-03 11:00:00,5.92,5.93,5.9,5.91,102000.0,5.92,5.93,5.9,5.91,102000.0
2010-12-03 11:30:00,5.91,5.92,5.9,5.91,149600.0,5.91,5.92,5.9,5.91,149600.0
2010-12-03 12:00:00,5.91,5.93,5.91,5.92,27200.0,5.91,5.93,5.91,5.92,27200.0
2010-12-03 12:30:00,5.92,5.96,5.92,5.96,30000.0,5.92,5.96,5.92,5.96,30000.0
2010-12-03 13:00:00,5.96,5.97,5.95,5.96,29200.0,5.96,5.97,5.95,5.96,29200.0
2010-12-03 13:30:00,5.95,5.99,5.95,5.98,70000.0,5.95,5.99,5.95,5.98,70000.0
2010-12-03 14:00:00,5.99,6.0,5.99,5.99,114000.0,5.99,6.0,5.99,5.99,114000.0
2010-12-03 14:30:00,6.0,6.0,5.98,5.98,64000.0,6.0,6.0,5.98,5.98,64000.0
2010-12-03 15:00:00,5.98,5.98,5.96,5.97,70800.0,5.98,5.98,5.96,5.97,70800.0
2010-12-03 15:30:00,5.97,6.01,5.96,5.99,124800.0,5.97,6.01,5.96,5.99,124800.0
2010-12-06 09:30:00,5.97,6.0,5.94,5.99,80000.0,5.97,6.0,5.94,5.99,80000.0
2010-12-06 10:00:00,5.99,6.03,5.97,6.02,70400.0,5.99,6.03,5.97,6.02,70400.0
2010-12-06 10:30:00,6.02,6.04,6.01,6.03,82800.0,6.02,6.04,6.01,6.03,82800.0
2010-12-06 11:00:00,6.03,6.04,6.01,6.02,103200.0,6.03,6.04,6.01,6.02,103200.0
2010-12-06 11:30:00,6.01,6.06,6.01,6.05,152400.0,6.01,6.06,6.01,6.05,152400.0
2010-12-06 12:00:00,6.05,6.06,6.04,6.04,44000.0,6.05,6.06,6.04,6.04,44000.0
2010-12-06 12:30:00,6.04,6.05,6.04,6.04,38400.0,6.04,6.05,6.04,6.04,38400.0
2010-12-06 13:00:00,6.04,6.05,6.03,6.04,42000.0,6.04,6.05,6.03,6.04,42000.0
2010-12-06 13:30:00,6.04,6.05,6.02,6.03,26000.0,6.04,6.05,6.02,6.03,26000.0
2010-12-06 14:00:00,6.02,6.03,6.0,6.0,55200.0,6.02,6.03,6.0,6.0,55200.0
2010-12-06 14:30:00,6.0,6.02,6.0,6.02,32000.0,6.0,6.02,6.0,6.02,32000.0
2010-12-06 15:00:00,6.02,6.02,6.01,6.01,33200.0,6.02,6.02,6.01,6.01,33200.0
2010-12-06 15:30:00,6.01,6.01,5.98,5.99,129600.0,6.01,6.01,5.98,5.99,129600.0
2010-12-07 09:30:00,6.05,6.07,6.01,6.04,89200.0,6.05,6.07,6.01,6.04,89200.0
2010-12-07 10:00:00,6.04,6.06,5.99,5.99,155200.0,6.04,6.06,5.99,5.99,155200.0
2010-12-07 10:30:00,5.97,5.98,5.95,5.95,60000.0,5.97,5.98,5.95,5.95,60000.0
2010-12-07 11:00:00,5.96,5.98,5.95,5.96,38800.0,5.96,5.98,5.95,5.96,38800.0
2010-12-07 11:30:00,5.96,5.97,5.96,5.96,34800.0,5.96,5.97,5.96,5.96,34800.0
2010-12-07 12:00:00,5.96,5.97,5.95,5.95,22800.0,5.96,5.97,5.95,5.95,22800.0
2010-12-07 12:30:00,5.96,5.96,5.95,5.95,34400.0,5.96,5.96,5.95,5.95,34400.0
2010-12-07 13:00:00,5.95,5.96,5.94,5.95,48000.0,5.95,5.96,5.94,5.95,48000.0
2010-12-07 13:30:00,5.95,5.95,5.93,5.95,137600.0,5.95,5.95,5.93,5.95,137600.0
2010-12-07 14:00:00,5.95,5.96,5.94,5.95,237200.0,5.95,5.96,5.94,5.95,237200.0
2010-12-07 14:30:00,5.96,5.97,5.94,5.94,62800.0,5.96,5.97,5.94,5.94,62800.0
2010-12-07 15:00:00,5.95,5.96,5.93,5.93,212800.0,5.95,5.96,5.93,5.93,212800.0
2010-12-07 15:30:00,5.93,5.97,5.93,5.96,401600.0,5.93,5.97,5.93,5.96,401600.0
2010-12-08 09:30:00,5.97,6.02,5.96,6.01,50000.0,5.97,6.02,5.96,6.01,50000.0
2010-12-08 10:00:00,6.01,6.03,5.99,6.01,67200.0,6.01,6.03,5.99,6.01,67200.0
2010-12-08 10:30:00,6.01,6.09,6.01,6.08,72000.0,6.01,6.09,6.01,6.08,72000.0
2010-12-08 11:00:00,6.08,6.11,6.08,6.11,104800.0,6.08,6.11,6.08,6.11,104800.0
2010-12-08 11:30:00,6.11,6.14,6.11,6.14,70400.0,6.11,6.14,6.11,6.14,70400.0
2010-12-08 12:00:00,6.14,6.19,6.14,6.18,90400.0,6.14,6.19,6.14,6.18,90400.0
2010-12-08 12:30:00,6.18,6.18,6.16,6.17,45200.0,6.18,6.18,6.16,6.17,45200.0
2010-12-08 13:00:00,6.17,6.18,6.16,6.18,61600.0,6.17,6.18,6.16,6.18,61600.0
2010-12-08 13:30:00,6.18,6.2,6.17,6.2,72000.0,6.18,6.2,6.17,6.2,72000.0
2010-12-08 14:00:00,6.21,6.21,6.19,6.2,63600.0,6.21,6.21,6.19,6.2,63600.0
2010-12-08 14:30:00,6.2,6.21,6.19,6.2,115600.0,6.2,6.21,6.19,6.2,115600.0
2010-12-08 15:00:00,6.2,6.2,6.18,6.18,139600.0,6.2,6.2,6.18,6.18,139600.0
2010-12-08 15:30:00,6.18,6.18,6.16,6.17,354800.0,6.18,6.18,6.16,6.17,354800.0
2010-12-09 09:30:00,6.2,6.25,6.08,6.08,127200.0,6.2,6.25,6.08,6.08,127200.0
2010-12-09 10:00:00,6.08,6.09,6.02,6.02,99600.0,6.08,6.09,6.02,6.02,99600.0
2010-12-09 10:30:00,6.02,6.04,5.98,5.99,42400.0,6.02,6.04,5.98,5.99,42400.0
2010-12-09 11:00:00,5.99,6.01,5.98,6.01,44400.0,5.99,6.01,5.98,6.01,44400.0
2010-12-09 11:30:00,6.01,6.03,6.0,6.03,571200.0,6.01,6.03,6.0,6.03,571200.0
2010-12-09 12:00:00,6.03,6.08,6.03,6.05,274800.0,6.03,6.08,6.03,6.05,274800.0
2010-12-09 12:30:00,6.05,6.05,6.04,6.05,97200.0,6.05,6.05,6.04,6.05,97200.0
2010-12-09 13:00:00,6.05,6.06,6.04,6.04,26800.0,6.05,6.06,6.04,6.04,26800.0
2010-12-09 13:30:00,6.04,6.04,6.02,6.02,88000.0,6.04,6.04,6.02,6.02,88000.0
2010-12-09 14:00:00,6.02,6.02,6.01,6.01,35600.0,6.02,6.02,6.01,6.01,35600.0
2010-12-09 14:30:00,6.01,6.01,5.99,5.99,48400.0,6.01,6.01,5.99,5.99,48400.0
2010-12-09 15:00:00,5.99,5.99,5.98,5.98,41600.0,5.99,5.99,5.98,5.98,41600.0
2010-12-09 15:30:00,5.98,6.01,5.97,5.99,192800.0,5.98,6.01,5.97,5.99,192800.0
2010-12-10 09:30:00,6.0,6.03,5.99,6.01,32800.0,6.0,6.03,5.99,6.01,32800.0
2010-12-10 10:00:00,6.01,6.07,6.01,6.07,36800.0,6.01,6.07,6.01,6.07,36800.0
2010-12-10 10:30:00,6.07,6.07,6.05,6.05,38400.0,6.07,6.07,6.05,6.05,38400.0
2010-12-10 11:00:00,6.04,6.08,6.04,6.06,235600.0,6.04,6.08,6.04,6.06,235600.0
2010-12-10 11:30:00,6.05,6.08,6.04,6.08,266000.0,6.05,6.08,6.04,6.08,266000.0
2010-12-10 12:00:00,6.08,6.08,6.06,6.07,63200.0,6.08,6.08,6.06,6.07,63200.0
2010-12-10 12:30:00,6.07,6.08,6.07,6.08,50400.0,6.07,6.08,6.07,6.08,50400.0
2010-12-10 13:00:00,6.08,6.11,6.06,6.11,276400.0,6.08,6.11,6.06,6.11,276400.0
2010-12-10 13:30:00,6.11,6.12,6.09,6.1,79200.0,6.11,6.12,6.09,6.1,79200.0
2010-12-10 14:00:00,6.1,6.12,6.1,6.11,40400.0,6.1,6.12,6.1,6.11,40400.0
2010-12-10 14:30:00,6.11,6.12,6.07,6.08,120800.0,6.11,6.12,6.07,6.08,120800.0
2010-12-10 15:00:00,6.08,6.09,6.07,6.08,64000.0,6.08,6.09,6.07,6.08,64000.0
2010-12-10 15:30:00,6.08,6.09,6.05,6.07,220800.0,6.08,6.09,6.05,6.07,220800.0
2010-12-13 09:30:00,6.08,6.08,6.03,6.06,46800.0,6.08,6.08,6.03,6.06,46800.0
2010-12-13 10:00:00,6.07,6.09,6.06,6.08,59200.0,6.07,6.09,6.06,6.08,59200.0
2010-12-13 10:30:00,6.08,6.1,6.08,6.09,38400.0,6.08,6.1,6.08,6.09,38400.0
2010-12-13 11:00:00,6.09,6.09,6.05,6.05,47200.0,6.09,6.09,6.05,6.05,47200.0
2010-12-13 11:30:00,6.06,6.09,6.04,6.09,91200.0,6.06,6.09,6.04,6.09,91200.0
2010-12-13 12:00:00,6.08,6.09,6.03,6.05,57200.0,6.08,6.09,6.03,6.05,57200.0
2010-12-13 12:30:00,6.05,6.05,6.04,6.04,23200.0,6.05,6.05,6.04,6.04,23200.0
2010-12-13 13:00:00,6.04,6.04,6.04,6.04,18000.0,6.04,6.04,6.04,6.04,18000.0
2010-12-13 13:30:00,6.04,6.04,5.99,6.0,26000.0,6.04,6.04,5.99,6.0,26000.0
2010-12-13 14:00:00,6.0,6.0,6.0,6.0,28400.0,6.0,6.0,6.0,6.0,28400.0
2010-12-13 14:30:00,6.0,6.0,6.0,6.0,36000.0,6.0,6.0,6.0,6.0,36000.0
2010-12-13 15:00:00,6.0,6.0,5.99,6.0,45200.0,6.0,6.0,5.99,6.0,45200.0
2010-12-13 15:30:00,6.0,6.0,5.97,5.97,124400.0,6.0,6.0,5.97,5.97,124400.0
2010-12-14 09:30:00,5.97,6.03,5.97,6.02,38400.0,5.97,6.03,5.97,6.02,38400.0
2010-12-14 10:00:00,6.03,6.06,6.02,6.05,34400.0,6.03,6.06,6.02,6.05,34400.0
2010-12-14 10:30:00,6.05,6.07,6.04,6.06,33200.0,6.05,6.07,6.04,6.06,33200.0
2010-12-14 11:00:00,6.06,6.07,6.05,6.07,18800.0,6.06,6.07,6.05,6.07,18800.0
2010-12-14 11:30:00,6.07,6.08,6.06,6.07,36800.0,6.07,6.08,6.06,6.07,36800.0
2010-12-14 12:00:00,6.07,6.09,6.07,6.08,54400.0,6.07,6.09,6.07,6.08,54400.0
2010-12-14 12:30:00,6.07,6.08,6.06,6.08,23600.0,6.07,6.08,6.06,6.08,23600.0
2010-12-14 13:00:00,6.08,6.08,6.06,6.06,28000.0,6.08,6.08,6.06,6.06,28000.0
2010-12-14 13:30:00,6.06,6.07,6.05,6.05,30400.0,6.06,6.07,6.05,6.05,30400.0
2010-12-14 14:00:00,6.05,6.08,6.05,6.06,107600.0,6.05,6.08,6.05,6.06,107600.0
2010-12-14 14:30:00,6.06,6.08,6.06,6.07,165200.0,6.06,6.08,6.06,6.07,165200.0
2010-12-14 15:00:00,6.07,6.08,6.06,6.07,68800.0,6.07,6.08,6.06,6.07,68800.0
2010-12-14 15:30:00,6.06,6.09,6.06,6.09,186800.0,6.06,6.09,6.06,6.09,186800.0
2010-12-15 09:30:00,6.1,6.19,6.08,6.19,78800.0,6.1,6.19,6.08,6.19,78800.0
2010-12-15 10:00:00,6.2,6.21,6.18,6.19,46400.0,6.2,6.21,6.18,6.19,46400.0
2010-12-15 10:30:00,6.19,6.21,6.19,6.2,59600.0,6.19,6.21,6.19,6.2,59600.0
2010-12-15 11:00:00,6.2,6.2,6.15,6.18,76400.0,6.2,6.2,6.15,6.18,76400.0
2010-12-15 11:30:00,6.18,6.21,6.18,6.2,42800.0,6.18,6.21,6.18,6.2,42800.0
2010-12-15 12:00:00,6.2,6.21,6.19,6.2,57600.0,6.2,6.21,6.19,6.2,57600.0
2010-12-15 12:30:00,6.2,6.21,6.15,6.15,30000.0,6.2,6.21,6.15,6.15,30000.0
2010-12-15 13:00:00,6.15,6.15,6.12,6.15,70800.0,6.15,6.15,6.12,6.15,70800.0
2010-12-15 13:30:00,6.15,6.15,6.14,6.14,44800.0,6.15,6.15,6.14,6.14,44800.0
2010-12-15 14:00:00,6.14,6.16,6.14,6.16,74000.0,6.14,6.16,6.14,6.16,74000.0
2010-12-15 14:30:00,6.15,6.17,6.15,6.16,63600.0,6.15,6.17,6.15,6.16,63600.0
2010-12-15 15:00:00,6.16,6.18,6.16,6.17,42000.0,6.16,6.18,6.16,6.17,42000.0
2010-12-15 15:30:00,6.17,6.17,6.13,6.15,218400.0,6.17,6.17,6.13,6.15,218400.0
2010-12-16 09:30:00,6.15,6.17,6.13,6.17,107600.0,6.15,6.17,6.13,6.17,107600.0
2010-12-16 10:00:00,6.17,6.18,6.14,6.15,61200.0,6.17,6.18,6.14,6.15,61200.0
2010-12-16 10:30:00,6.15,6.15,6.13,6.14,45600.0,6.15,6.15,6.13,6.14,45600.0
2010-12-16 11:00:00,6.14,6.21,6.14,6.21,79200.0,6.14,6.21,6.14,6.21,79200.0
2010-12-16 11:30:00,6.21,6.31,6.21,6.29,169200.0,6.21,6.31,6.21,6.29,169200.0
2010-12-16 12:00:00,6.29,6.29,6.26,6.27,61200.0,6.29,6.29,6.26,6.27,61200.0
2010-12-16 12:30:00,6.27,6.3,6.27,6.28,68400.0,6.27,6.3,6.27,6.28,68400.0
2010-12-16 13:00:00,6.28,6.28,6.25,6.25,135200.0,6.28,6.28,6.25,6.25,135200.0
2010-12-16 13:30:00,6.25,6.26,6.24,6.25,116400.0,6.25,6.26,6.24,6.25,116400.0
2010-12-16 14:00:00,6.26,6.26,6.23,6.23,45200.0,6.26,6.26,6.23,6.23,45200.0
2010-12-16 14:30:00,6.23,6.25,6.22,6.25,68400.0,6.23,6.25,6.22,6.25,68400.0
2010-12-16 15:00:00,6.25,6.25,6.25,6.25,120400.0,6.25,6.25,6.25,6.25,120400.0
2010-12-16 15:30:00,6.25,6.28,6.25,6.27,270000.0,6.25,6.28,6.25,6.27,270000.0
2010-12-17 09:30:00,6.31,6.42,6.28,6.41,688800.0,6.31,6.42,6.28,6.41,688800.0
2010-12-17 10:00:00,6.4,6.41,6.38,6.41,62400.0,6.4,6.41,6.38,6.41,62400.0
2010-12-17 10:30:00,6.41,6.47,6.41,6.46,112800.0,6.41,6.47,6.41,6.46,112800.0
2010-12-17 11:00:00,6.46,6.46,6.43,6.43,44400.0,6.46,6.46,6.43,6.43,44400.0
2010-12-17 11:30:00,6.44,6.44,6.42,6.42,91200.0,6.44,6.44,6.42,6.42,91200.0
2010-12-17 12:00:00,6.43,6.43,6.42,6.43,45600.0,6.43,6.43,6.42,6.43,45600.0
2010-12-17 12:30:00,6.43,6.43,6.42,6.43,192000.0,6.43,6.43,6.42,6.43,192000.0
2010-12-17 13:00:00,6.43,6.48,6.43,6.44,102800.0,6.43,6.48,6.43,6.44,102800.0
2010-12-17 13:30:00,6.44,6.44,6.39,6.39,61200.0,6.44,6.44,6.39,6.39,61200.0
2010-12-17 14:00:00,6.39,6.39,6.35,6.36,75600.0,6.39,6.39,6.35,6.36,75600.0
2010-12-17 14:30:00,6.36,6.36,6.35,6.35,66800.0,6.36,6.36,6.35,6.35,66800.0
2010-12-17 15:00:00,6.35,6.35,6.33,6.33,99200.0,6.35,6.35,6.33,6.33,99200.0
2010-12-17 15:30:00,6.33,6.35,6.32,6.35,374400.0,6.33,6.35,6.32,6.35,374400.0
2010-12-20 09:30:00,6.38,6.45,6.37,6.41,128000.0,6.38,6.45,6.37,6.41,128000.0
2010-12-20 10:00:00,6.42,6.43,6.41,6.42,50800.0,6.42,6.43,6.41,6.42,50800.0
2010-12-20 10:30:00,6.41,6.43,6.41,6.42,101600.0,6.41,6.43,6.41,6.42,101600.0
2010-12-20 11:00:00,6.42,6.43,6.42,6.42,36000.0,6.42,6.43,6.42,6.42,36000.0
2010-12-20 11:30:00,6.43,6.45,6.42,6.44,64400.0,6.43,6.45,6.42,6.44,64400.0
2010-12-20 12:00:00,6.43,6.43,6.42,6.42,23600.0,6.43,6.43,6.42,6.42,23600.0
2010-12-20 12:30:00,6.42,6.45,6.42,6.44,43600.0,6.42,6.45,6.42,6.44,43600.0
2010-12-20 13:00:00,6.45,6.45,6.43,6.44,54800.0,6.45,6.45,6.43,6.44,54800.0
2010-12-20 13:30:00,6.44,6.44,6.42,6.42,16000.0,6.44,6.44,6.42,6.42,16000.0
2010-12-20 14:00:00,6.43,6.47,6.43,6.47,82400.0,6.43,6.47,6.43,6.47,82400.0
2010-12-20 14:30:00,6.47,6.48,6.46,6.46,70400.0,6.47,6.48,6.46,6.46,70400.0
2010-12-20 15:00:00,6.46,6.46,6.43,6.44,175600.0,6.46,6.46,6.43,6.44,175600.0
2010-12-20 15:30:00,6.44,6.47,6.43,6.47,258400.0,6.44,6.47,6.43,6.47,258400.0
2010-12-21 09:30:00,6.48,6.53,6.48,6.53,76800.0,6.48,6.53,6.48,6.53,76800.0
2010-12-21 10:00:00,6.53,6.56,6.53,6.55,32000.0,6.53,6.56,6.53,6.55,32000.0
2010-12-21 10:30:00,6.55,6.55,6.53,6.54,13600.0,6.55,6.55,6.53,6.54,13600.0
2010-12-21 11:00:00,6.54,6.54,6.52,6.53,49600.0,6.54,6.54,6.52,6.53,49600.0
2010-12-21 11:30:00,6.53,6.54,6.52,6.54,29600.0,6.53,6.54,6.52,6.54,29600.0
2010-12-21 12:00:00,6.53,6.55,6.53,6.55,23200.0,6.53,6.55,6.53,6.55,23200.0
2010-12-21 12:30:00,6.55,6.55,6.54,6.55,18400.0,6.55,6.55,6.54,6.55,18400.0
2010-12-21 13:00:00,6.54,6.55,6.53,6.54,55200.0,6.54,6.55,6.53,6.54,55200.0
2010-12-21 13:30:00,6.54,6.54,6.53,6.54,51200.0,6.54,6.54,6.53,6.54,51200.0
2010-12-21 14:00:00,6.54,6.55,6.54,6.54,41200.0,6.54,6.55,6.54,6.54,41200.0
2010-12-21 14:30:00,6.54,6.56,6.54,6.55,54800.0,6.54,6.56,6.54,6.55,54800.0
2010-12-21 15:00:00,6.55,6.56,6.53,6.54,56000.0,6.55,6.56,6.53,6.54,56000.0
2010-12-21 15:30:00,6.53,6.54,6.51,6.52,116400.0,6.53,6.54,6.51,6.52,116400.0
2010-12-22 09:30:00,6.52,6.56,6.52,6.56,36000.0,6.52,6.56,6.52,6.56,36000.0
2010-12-22 10:00:00,6.54,6.55,6.52,6.53,459600.0,6.54,6.55,6.52,6.53,459600.0
2010-12-22 10:30:00,6.53,6.56,6.52,6.55,48000.0,6.53,6.56,6.52,6.55,48000.0
2010-12-22 11:00:00,6.55,6.58,6.55,6.57,1063200.0,6.55,6.58,6.55,6.57,1063200.0
2010-12-22 11:30:00,6.57,6.57,6.55,6.55,22400.0,6.57,6.57,6.55,6.55,22400.0
2010-12-22 12:00:00,6.55,6.55,6.52,6.53,58400.0,6.55,6.55,6.52,6.53,58400.0
2010-12-22 12:30:00,6.53,6.55,6.49,6.5,73200.0,6.53,6.55,6.49,6.5,73200.0
2010-12-22 13:00:00,6.5,6.5,6.46,6.48,49200.0,6.5,6.5,6.46,6.48,49200.0
2010-12-22 13:30:00,6.48,6.49,6.48,6.48,38800.0,6.48,6.49,6.48,6.48,38800.0
2010-12-22 14:00:00,6.48,6.49,6.48,6.48,46000.0,6.48,6.49,6.48,6.48,46000.0
2010-12-22 14:30:00,6.48,6.52,6.48,6.5,59600.0,6.48,6.52,6.48,6.5,59600.0
2010-12-22 15:00:00,6.5,6.52,6.49,6.51,128400.0,6.5,6.52,6.49,6.51,128400.0
2010-12-22 15:30:00,6.51,6.53,6.51,6.52,101200.0,6.51,6.53,6.51,6.52,101200.0
2010-12-23 09:30:00,6.52,6.56,6.51,6.55,36000.0,6.52,6.56,6.51,6.55,36000.0
2010-12-23 10:00:00,6.56,6.61,6.55,6.59,292400.0,6.56,6.61,6.55,6.59,292400.0
2010-12-23 10:30:00,6.59,6.59,6.56,6.56,201200.0,6.59,6.59,6.56,6.56,201200.0
2010-12-23 11:00:00,6.56,6.56,6.52,6.53,71200.0,6.56,6.56,6.52,6.53,71200.0
2010-12-23 11:30:00,6.52,6.52,6.5,6.51,21200.0,6.52,6.52,6.5,6.51,21200.0
2010-12-23 12:00:00,6.52,6.52,6.48,6.5,19600.0,6.52,6.52,6.48,6.5,19600.0
2010-12-23 12:30:00,6.51,6.51,6.49,6.51,111200.0,6.51,6.51,6.49,6.51,111200.0
2010-12-23 13:00:00,6.51,6.53,6.51,6.52,40800.0,6.51,6.53,6.51,6.52,40800.0
2010-12-23 13:30:00,6.53,6.53,6.51,6.51,22800.0,6.53,6.53,6.51,6.51,22800.0
2010-12-23 14:00:00,6.52,6.52,6.49,6.5,65200.0,6.52,6.52,6.49,6.5,65200.0
2010-12-23 14:30:00,6.5,6.5,6.48,6.49,13600.0,6.5,6.5,6.48,6.49,13600.0
2010-12-23 15:00:00,6.49,6.53,6.49,6.52,34800.0,6.49,6.53,6.49,6.52,34800.0
2010-12-23 15:30:00,6.52,6.53,6.51,6.51,48000.0,6.52,6.53,6.51,6.51,48000.0
2010-12-27 09:30:00,6.5,6.53,6.47,6.5,31600.0,6.5,6.53,6.47,6.5,31600.0
2010-12-27 10:00:00,6.51,6.54,6.5,6.51,34000.0,6.51,6.54,6.5,6.51,34000.0
2010-12-27 10:30:00,6.51,6.52,6.48,6.48,12800.0,6.51,6.52,6.48,6.48,12800.0
2010-12-27 11:00:00,6.48,6.5,6.47,6.49,14000.0,6.48,6.5,6.47,6.49,14000.0
2010-12-27 11:30:00,6.49,6.49,6.48,6.49,9600.0,6.49,6.49,6.48,6.49,9600.0
2010-12-27 12:00:00,6.5,6.51,6.49,6.49,11200.0,6.5,6.51,6.49,6.49,11200.0
2010-12-27 12:30:00,6.5,6.51,6.49,6.5,10400.0,6.5,6.51,6.49,6.5,10400.0
2010-12-27 13:00:00,6.49,6.53,6.49,6.53,19600.0,6.49,6.53,6.49,6.53,19600.0
2010-12-27 13:30:00,6.52,6.52,6.51,6.51,14000.0,6.52,6.52,6.51,6.51,14000.0
2010-12-27 14:00:00,6.52,6.52,6.51,6.52,6800.0,6.52,6.52,6.51,6.52,6800.0
2010-12-27 14:30:00,6.52,6.52,6.5,6.5,23200.0,6.52,6.52,6.5,6.5,23200.0
2010-12-27 15:00:00,6.5,6.51,6.5,6.51,25200.0,6.5,6.51,6.5,6.51,25200.0
2010-12-27 15:30:00,6.51,6.52,6.49,6.49,50000.0,6.51,6.52,6.49,6.49,50000.0
2010-12-28 09:30:00,6.52,6.52,6.42,6.42,37600.0,6.52,6.52,6.42,6.42,37600.0
2010-12-28 10:00:00,6.42,6.42,6.39,6.42,50800.0,6.42,6.42,6.39,6.42,50800.0
2010-12-28 10:30:00,6.43,6.43,6.43,6.43,22400.0,6.43,6.43,6.43,6.43,22400.0
2010-12-28 11:00:00,6.43,6.45,6.43,6.45,52400.0,6.43,6.45,6.43,6.45,52400.0
2010-12-28 11:30:00,6.45,6.45,6.44,6.45,17600.0,6.45,6.45,6.44,6.45,17600.0
2010-12-28 12:00:00,6.45,6.46,6.45,6.46,39600.0,6.45,6.46,6.45,6.46,39600.0
2010-12-28 12:30:00,6.46,6.46,6.45,6.45,16000.0,6.46,6.46,6.45,6.45,16000.0
2010-12-28 13:00:00,6.45,6.45,6.44,6.45,15600.0,6.45,6.45,6.44,6.45,15600.0
2010-12-28 13:30:00,6.45,6.45,6.45,6.45,11200.0,6.45,6.45,6.45,6.45,11200.0
2010-12-28 14:00:00,6.45,6.45,6.45,6.45,13600.0,6.45,6.45,6.45,6.45,13600.0
2010-12-28 14:30:00,6.45,6.46,6.45,6.46,26400.0,6.45,6.46,6.45,6.46,26400.0
2010-12-28 15:00:00,6.46,6.46,6.46,6.46,32400.0,6.46,6.46,6.46,6.46,32400.0
2010-12-28 15:30:00,6.46,6.47,6.45,6.47,64400.0,6.46,6.47,6.45,6.47,64400.0
2010-12-29 09:30:00,6.46,6.49,6.46,6.46,35600.0,6.46,6.49,6.46,6.46,35600.0
2010-12-29 10:00:00,6.47,6.48,6.46,6.48,32400.0,6.47,6.48,6.46,6.48,32400.0
2010-12-29 10:30:00,6.47,6.47,6.45,6.46,26000.0,6.47,6.47,6.45,6.46,26000.0
2010-12-29 11:00:00,6.46,6.46,6.45,6.46,30000.0,6.46,6.46,6.45,6.46,30000.0
2010-12-29 11:30:00,6.46,6.52,6.46,6.52,30800.0,6.46,6.52,6.46,6.52,30800.0
2010-12-29 12:00:00,6.52,6.53,6.51,6.53,32800.0,6.52,6.53,6.51,6.53,32800.0
2010-12-29 12:30:00,6.53,6.56,6.53,6.55,36400.0,6.53,6.56,6.53,6.55,36400.0
2010-12-29 13:00:00,6.56,6.56,6.55,6.55,27600.0,6.56,6.56,6.55,6.55,27600.0
2010-12-29 13:30:00,6.56,6.57,6.55,6.56,34400.0,6.56,6.57,6.55,6.56,34400.0
2010-12-29 14:00:00,6.56,6.57,6.56,6.57,24000.0,6.56,6.57,6.56,6.57,24000.0
2010-12-29 14:30:00,6.57,6.58,6.57,6.57,54400.0,6.57,6.58,6.57,6.57,54400.0
2010-12-29 15:00:00,6.57,6.59,6.57,6.58,52000.0,6.57,6.59,6.57,6.58,52000.0
2010-12-29 15:30:00,6.58,6.59,6.57,6.57,145200.0,6.58,6.59,6.57,6.57,145200.0
2010-12-30 09:30:00,6.59,6.6,6.57,6.58,68800.0,6.59,6.6,6.57,6.58,68800.0
2010-12-30 10:00:00,6.58,6.58,6.51,6.51,60000.0,6.58,6.58,6.51,6.51,60000.0
2010-12-30 10:30:00,6.51,6.51,6.48,6.49,56000.0,6.51,6.51,6.48,6.49,56000.0
2010-12-30 11:00:00,6.49,6.49,6.47,6.47,28800.0,6.49,6.49,6.47,6.47,28800.0
2010-12-30 11:30:00,6.48,6.48,6.46,6.46,19200.0,6.48,6.48,6.46,6.46,19200.0
2010-12-30 12:00:00,6.45,6.46,6.43,6.44,28800.0,6.45,6.46,6.43,6.44,28800.0
2010-12-30 12:30:00,6.44,6.45,6.44,6.45,13200.0,6.44,6.45,6.44,6.45,13200.0
2010-12-30 13:00:00,6.45,6.48,6.45,6.48,32400.0,6.45,6.48,6.45,6.48,32400.0
2010-12-30 13:30:00,6.48,6.49,6.48,6.49,24400.0,6.48,6.49,6.48,6.49,24400.0
2010-12-30 14:00:00,6.49,6.49,6.47,6.47,34000.0,6.49,6.49,6.47,6.47,34000.0
2010-12-30 14:30:00,6.47,6.48,6.46,6.46,22800.0,6.47,6.48,6.46,6.46,22800.0
2010-12-30 15:00:00,6.46,6.47,6.46,6.46,23200.0,6.46,6.47,6.46,6.46,23200.0
2010-12-30 15:30:00,6.46,6.46,6.43,6.43,75600.0,6.46,6.46,6.43,6.43,75600.0
2010-12-31 09:30:00,6.43,6.46,6.43,6.43,28000.0,6.43,6.46,6.43,6.43,28000.0
2010-12-31 10:00:00,6.44,6.44,6.42,6.43,15200.0,6.44,6.44,6.42,6.43,15200.0
2010-12-31 10:30:00,6.43,6.43,6.42,6.43,28800.0,6.43,6.43,6.42,6.43,28800.0
2010-12-31 11:00:00,6.43,6.43,6.42,6.42,27600.0,6.43,6.43,6.42,6.42,27600.0
2010-12-31 11:30:00,6.43,6.43,6.42,6.43,15200.0,6.43,6.43,6.42,6.43,15200.0
2010-12-31 12:00:00,6.43,6.43,6.43,6.43,14800.0,6.43,6.43,6.43,6.43,14800.0
2010-12-31 12:30:00,6.43,6.43,6.42,6.43,15200.0,6.43,6.43,6.42,6.43,15200.0
2010-12-31 13:00:00,6.42,6.43,6.42,6.42,8400.0,6.42,6.43,6.42,6.42,8400.0
2010-12-31 13:30:00,6.42,6.42,6.4,6.41,17200.0,6.42,6.42,6.4,6.41,17200.0
2010-12-31 14:00:00,6.4,6.4,6.39,6.39,24000.0,6.4,6.4,6.39,6.39,24000.0
2010-12-31 14:30:00,6.4,6.4,6.38,6.39,38400.0,6.4,6.4,6.38,6.39,38400.0
2010-12-31 15:00:00,6.39,6.4,6.38,6.38,55600.0,6.39,6.4,6.38,6.38,55600.0
2010-12-31 15:30:00,6.39,6.4,6.33,6.34,236800.0,6.39,6.4,6.33,6.34,236800.0
2011-01-03 09:30:00,6.39,6.45,6.38,6.45,29600.0,6.39,6.45,6.38,6.45,29600.0
2011-01-03 10:00:00,6.45,6.56,6.45,6.55,72800.0,6.45,6.56,6.45,6.55,72800.0
2011-01-03 10:30:00,6.55,6.55,6.51,6.51,41200.0,6.55,6.55,6.51,6.51,41200.0
2011-01-03 11:00:00,6.51,6.53,6.51,6.53,42000.0,6.51,6.53,6.51,6.53,42000.0
2011-01-03 11:30:00,6.53,6.53,6.52,6.53,75600.0,6.53,6.53,6.52,6.53,75600.0
2011-01-03 12:00:00,6.53,6.56,6.53,6.55,42800.0,6.53,6.56,6.53,6.55,42800.0
2011-01-03 12:30:00,6.55,6.56,6.55,6.55,56400.0,6.55,6.56,6.55,6.55,56400.0
2011-01-03 13:00:00,6.55,6.56,6.54,6.56,49200.0,6.55,6.56,6.54,6.56,49200.0
2011-01-03 13:30:00,6.56,6.56,6.56,6.56,14800.0,6.56,6.56,6.56,6.56,14800.0
2011-01-03 14:00:00,6.56,6.58,6.56,6.58,29200.0,6.56,6.58,6.56,6.58,29200.0
2011-01-03 14:30:00,6.57,6.61,6.57,6.6,39600.0,6.57,6.61,6.57,6.6,39600.0
2011-01-03 15:00:00,6.6,6.63,6.6,6.61,158800.0,6.6,6.63,6.6,6.61,158800.0
2011-01-03 15:30:00,6.61,6.63,6.6,6.6,204800.0,6.61,6.63,6.6,6.6,204800.0
2011-01-04 09:30:00,6.63,6.64,6.58,6.58,55200.0,6.63,6.64,6.58,6.58,55200.0
2011-01-04 10:00:00,6.58,6.61,6.58,6.58,82000.0,6.58,6.61,6.58,6.58,82000.0
2011-01-04 10:30:00,6.58,6.59,6.56,6.58,43200.0,6.58,6.59,6.56,6.58,43200.0
2011-01-04 11:00:00,6.58,6.58,6.56,6.57,49600.0,6.58,6.58,6.56,6.57,49600.0
2011-01-04 11:30:00,6.56,6.58,6.53,6.53,51600.0,6.56,6.58,6.53,6.53,51600.0
2011-01-04 12:00:00,6.54,6.56,6.51,6.53,78400.0,6.54,6.56,6.51,6.53,78400.0
2011-01-04 12:30:00,6.54,6.57,6.53,6.56,83600.0,6.54,6.57,6.53,6.56,83600.0
2011-01-04 13:00:00,6.56,6.58,6.55,6.57,73600.0,6.56,6.58,6.55,6.57,73600.0
2011-01-04 13:30:00,6.58,6.58,6.56,6.57,14000.0,6.58,6.58,6.56,6.57,14000.0
2011-01-04 14:00:00,6.57,6.6,6.56,6.6,28400.0,6.57,6.6,6.56,6.6,28400.0
2011-01-04 14:30:00,6.59,6.6,6.57,6.59,28800.0,6.59,6.6,6.57,6.59,28800.0
2011-01-04 15:00:00,6.59,6.6,6.57,6.59,51600.0,6.59,6.6,6.57,6.59,51600.0
2011-01-04 15:30:00,6.59,6.59,6.56,6.56,489200.0,6.59,6.59,6.56,6.56,489200.0
2011-01-05 09:30:00,6.54,6.56,6.49,6.54,51600.0,6.54,6.56,6.49,6.54,51600.0
2011-01-05 10:00:00,6.55,6.56,6.52,6.52,62400.0,6.55,6.56,6.52,6.52,62400.0
2011-01-05 10:30:00,6.52,6.52,6.51,6.51,41200.0,6.52,6.52,6.51,6.51,41200.0
2011-01-05 11:00:00,6.52,6.55,6.51,6.55,68000.0,6.52,6.55,6.51,6.55,68000.0
2011-01-05 11:30:00,6.54,6.55,6.53,6.55,62800.0,6.54,6.55,6.53,6.55,62800.0
2011-01-05 12:00:00,6.55,6.56,6.52,6.53,53200.0,6.55,6.56,6.52,6.53,53200.0
2011-01-05 12:30:00,6.53,6.54,6.47,6.49,68800.0,6.53,6.54,6.47,6.49,68800.0
2011-01-05 13:00:00,6.49,6.5,6.48,6.48,24400.0,6.49,6.5,6.48,6.48,24400.0
2011-01-05 13:30:00,6.49,6.51,6.49,6.5,50800.0,6.49,6.51,6.49,6.5,50800.0
2011-01-05 14:00:00,6.5,6.52,6.49,6.5,233600.0,6.5,6.52,6.49,6.5,233600.0
2011-01-05 14:30:00,6.51,6.51,6.5,6.51,126800.0,6.51,6.51,6.5,6.51,126800.0
2011-01-05 15:00:00,6.51,6.52,6.5,6.5,47200.0,6.51,6.52,6.5,6.5,47200.0
2011-01-05 15:30:00,6.5,6.53,6.5,6.52,183200.0,6.5,6.53,6.5,6.52,183200.0
2011-01-06 09:30:00,6.68,7.36,6.68,6.99,1488800.0,6.68,7.36,6.68,6.99,1488800.0
2011-01-06 10:00:00,7.0,7.06,6.99,7.03,774400.0,7.0,7.06,6.99,7.03,774400.0
2011-01-06 10:30:00,7.03,7.04,6.96,6.97,359200.0,7.03,7.04,6.96,6.97,359200.0
2011-01-06 11:00:00,6.97,7.0,6.94,6.96,446000.0,6.97,7.0,6.94,6.96,446000.0
2011-01-06 11:30:00,6.96,6.98,6.89,6.92,297200.0,6.96,6.98,6.89,6.92,297200.0
2011-01-06 12:00:00,6.92,6.96,6.92,6.94,132400.0,6.92,6.96,6.92,6.94,132400.0
2011-01-06 12:30:00,6.94,6.96,6.92,6.95,98400.0,6.94,6.96,6.92,6.95,98400.0
2011-01-06 13:00:00,6.95,6.95,6.93,6.94,66000.0,6.95,6.95,6.93,6.94,66000.0
2011-01-06 13:30:00,6.94,6.94,6.88,6.89,120400.0,6.94,6.94,6.88,6.89,120400.0
2011-01-06 14:00:00,6.89,6.91,6.86,6.89,128400.0,6.89,6.91,6.86,6.89,128400.0
2011-01-06 14:30:00,6.88,6.88,6.79,6.84,169200.0,6.88,6.88,6.79,6.84,169200.0
2011-01-06 15:00:00,6.84,6.88,6.83,6.87,282800.0,6.84,6.88,6.83,6.87,282800.0
2011-01-06 15:30:00,6.87,6.9,6.84,6.88,688400.0,6.87,6.9,6.84,6.88,688400.0
2011-01-07 09:30:00,6.91,6.91,6.85,6.88,101200.0,6.91,6.91,6.85,6.88,101200.0
2011-01-07 10:00:00,6.89,6.93,6.88,6.91,73200.0,6.89,6.93,6.88,6.91,73200.0
2011-01-07 10:30:00,6.92,6.94,6.92,6.94,82000.0,6.92,6.94,6.92,6.94,82000.0
2011-01-07 11:00:00,6.94,6.98,6.94,6.97,94400.0,6.94,6.98,6.94,6.97,94400.0
2011-01-07 11:30:00,6.98,6.98,6.93,6.94,102800.0,6.98,6.98,6.93,6.94,102800.0
2011-01-07 12:00:00,6.94,6.95,6.9,6.9,53200.0,6.94,6.95,6.9,6.9,53200.0
2011-01-07 12:30:00,6.9,6.9,6.83,6.85,97200.0,6.9,6.9,6.83,6.85,97200.0
2011-01-07 13:00:00,6.85,6.88,6.83,6.87,49200.0,6.85,6.88,6.83,6.87,49200.0
2011-01-07 13:30:00,6.87,6.89,6.86,6.86,34000.0,6.87,6.89,6.86,6.86,34000.0
2011-01-07 14:00:00,6.86,6.88,6.86,6.88,28000.0,6.86,6.88,6.86,6.88,28000.0
2011-01-07 14:30:00,6.88,6.91,6.87,6.9,40000.0,6.88,6.91,6.87,6.9,40000.0
2011-01-07 15:00:00,6.9,6.93,6.89,6.91,56000.0,6.9,6.93,6.89,6.91,56000.0
2011-01-07 15:30:00,6.91,6.95,6.9,6.93,280000.0,6.91,6.95,6.9,6.93,280000.0
2011-01-10 09:30:00,6.93,6.95,6.85,6.93,58000.0,6.93,6.95,6.85,6.93,58000.0
2011-01-10 10:00:00,6.93,6.98,6.92,6.96,48000.0,6.93,6.98,6.92,6.96,48000.0
2011-01-10 10:30:00,6.96,6.97,6.88,6.9,44400.0,6.96,6.97,6.88,6.9,44400.0
2011-01-10 11:00:00,6.9,6.94,6.89,6.94,41200.0,6.9,6.94,6.89,6.94,41200.0
2011-01-10 11:30:00,6.95,6.97,6.94,6.97,28400.0,6.95,6.97,6.94,6.97,28400.0
2011-01-10 12:00:00,6.97,6.99,6.95,6.98,43600.0,6.97,6.99,6.95,6.98,43600.0
2011-01-10 12:30:00,6.97,6.99,6.95,6.98,36000.0,6.97,6.99,6.95,6.98,36000.0
2011-01-10 13:00:00,6.97,6.99,6.96,6.99,24800.0,6.97,6.99,6.96,6.99,24800.0
2011-01-10 13:30:00,6.99,7.02,6.99,7.01,18000.0,6.99,7.02,6.99,7.01,18000.0
2011-01-10 14:00:00,7.01,7.02,6.98,7.0,38000.0,7.01,7.02,6.98,7.0,38000.0
2011-01-10 14:30:00,7.0,7.01,6.98,6.98,32800.0,7.0,7.01,6.98,6.98,32800.0
2011-01-10 15:00:00,6.98,7.0,6.97,7.0,75200.0,6.98,7.0,6.97,7.0,75200.0
2011-01-10 15:30:00,7.0,7.0,6.95,6.95,152800.0,7.0,7.0,6.95,6.95,152800.0
2011-01-11 09:30:00,6.96,6.98,6.93,6.96,63200.0,6.96,6.98,6.93,6.96,63200.0
2011-01-11 10:00:00,6.96,6.99,6.96,6.98,73600.0,6.96,6.99,6.96,6.98,73600.0
2011-01-11 10:30:00,6.98,7.0,6.98,6.98,35200.0,6.98,7.0,6.98,6.98,35200.0
2011-01-11 11:00:00,6.99,7.01,6.99,7.0,31200.0,6.99,7.01,6.99,7.0,31200.0
2011-01-11 11:30:00,7.0,7.0,6.99,6.99,24800.0,7.0,7.0,6.99,6.99,24800.0
2011-01-11 12:00:00,6.99,7.0,6.98,6.99,21200.0,6.99,7.0,6.98,6.99,21200.0
2011-01-11 12:30:00,6.99,6.99,6.98,6.98,34800.0,6.99,6.99,6.98,6.98,34800.0
2011-01-11 13:00:00,6.98,6.99,6.93,6.95,53600.0,6.98,6.99,6.93,6.95,53600.0
2011-01-11 13:30:00,6.95,6.96,6.93,6.94,42400.0,6.95,6.96,6.93,6.94,42400.0
2011-01-11 14:00:00,6.94,6.94,6.92,6.93,26800.0,6.94,6.94,6.92,6.93,26800.0
2011-01-11 14:30:00,6.93,6.95,6.92,6.94,53600.0,6.93,6.95,6.92,6.94,53600.0
2011-01-11 15:00:00,6.94,6.95,6.92,6.93,46800.0,6.94,6.95,6.92,6.93,46800.0
2011-01-11 15:30:00,6.93,6.95,6.9,6.94,173600.0,6.93,6.95,6.9,6.94,173600.0
2011-01-12 09:30:00,6.98,6.98,6.92,6.93,39600.0,6.98,6.98,6.92,6.93,39600.0
2011-01-12 10:00:00,6.93,6.94,6.92,6.94,23600.0,6.93,6.94,6.92,6.94,23600.0
2011-01-12 10:30:00,6.94,6.94,6.93,6.93,30000.0,6.94,6.94,6.93,6.93,30000.0
2011-01-12 11:00:00,6.94,6.95,6.93,6.95,53200.0,6.94,6.95,6.93,6.95,53200.0
2011-01-12 11:30:00,6.93,6.94,6.93,6.94,30800.0,6.93,6.94,6.93,6.94,30800.0
2011-01-12 12:00:00,6.94,6.94,6.93,6.94,22000.0,6.94,6.94,6.93,6.94,22000.0
2011-01-12 12:30:00,6.94,6.94,6.93,6.94,30800.0,6.94,6.94,6.93,6.94,30800.0
2011-01-12 13:00:00,6.94,6.94,6.9,6.91,75200.0,6.94,6.94,6.9,6.91,75200.0
2011-01-12 13:30:00,6.91,6.92,6.91,6.91,26800.0,6.91,6.92,6.91,6.91,26800.0
2011-01-12 14:00:00,6.9,6.91,6.89,6.9,50000.0,6.9,6.91,6.89,6.9,50000.0
2011-01-12 14:30:00,6.9,6.91,6.89,6.9,32800.0,6.9,6.91,6.89,6.9,32800.0
2011-01-12 15:00:00,6.9,6.91,6.86,6.87,83600.0,6.9,6.91,6.86,6.87,83600.0
2011-01-12 15:30:00,6.88,6.89,6.86,6.89,100000.0,6.88,6.89,6.86,6.89,100000.0
2011-01-13 09:30:00,6.9,6.9,6.88,6.89,24800.0,6.9,6.9,6.88,6.89,24800.0
2011-01-13 10:00:00,6.89,6.91,6.87,6.9,183200.0,6.89,6.91,6.87,6.9,183200.0
2011-01-13 10:30:00,6.9,6.9,6.88,6.9,107600.0,6.9,6.9,6.88,6.9,107600.0
2011-01-13 11:00:00,6.9,6.92,6.89,6.91,232000.0,6.9,6.92,6.89,6.91,232000.0
2011-01-13 11:30:00,6.91,6.94,6.91,6.94,66000.0,6.91,6.94,6.91,6.94,66000.0
2011-01-13 12:00:00,6.94,6.96,6.92,6.92,67600.0,6.94,6.96,6.92,6.92,67600.0
2011-01-13 12:30:00,6.92,6.94,6.92,6.93,42800.0,6.92,6.94,6.92,6.93,42800.0
2011-01-13 13:00:00,6.93,6.98,6.92,6.98,52800.0,6.93,6.98,6.92,6.98,52800.0
2011-01-13 13:30:00,6.98,7.0,6.97,6.97,49200.0,6.98,7.0,6.97,6.97,49200.0
2011-01-13 14:00:00,6.97,6.98,6.95,6.97,66400.0,6.97,6.98,6.95,6.97,66400.0
2011-01-13 14:30:00,6.97,6.99,6.97,6.97,64800.0,6.97,6.99,6.97,6.97,64800.0
2011-01-13 15:00:00,6.98,6.99,6.97,6.98,106400.0,6.98,6.99,6.97,6.98,106400.0
2011-01-13 15:30:00,6.98,6.99,6.95,6.97,377600.0,6.98,6.99,6.95,6.97,377600.0
2011-01-14 09:30:00,6.96,7.01,6.93,6.96,194000.0,6.96,7.01,6.93,6.96,194000.0
2011-01-14 10:00:00,6.97,6.97,6.94,6.95,779200.0,6.97,6.97,6.94,6.95,779200.0
2011-01-14 10:30:00,6.95,7.01,6.95,7.0,1104800.0,6.95,7.01,6.95,7.0,1104800.0
2011-01-14 11:00:00,7.0,7.0,6.97,6.98,219600.0,7.0,7.0,6.97,6.98,219600.0
2011-01-14 11:30:00,6.98,6.99,6.97,6.98,175200.0,6.98,6.99,6.97,6.98,175200.0
2011-01-14 12:00:00,6.97,6.99,6.96,6.98,182000.0,6.97,6.99,6.96,6.98,182000.0
2011-01-14 12:30:00,6.98,6.99,6.97,6.97,296800.0,6.98,6.99,6.97,6.97,296800.0
2011-01-14 13:00:00,6.98,7.0,6.96,6.98,342400.0,6.98,7.0,6.96,6.98,342400.0
2011-01-14 13:30:00,6.99,6.99,6.97,6.98,235200.0,6.99,6.99,6.97,6.98,235200.0
2011-01-14 14:00:00,6.98,7.13,6.98,7.13,275600.0,6.98,7.13,6.98,7.13,275600.0
2011-01-14 14:30:00,7.13,7.26,7.13,7.19,386400.0,7.13,7.26,7.13,7.19,386400.0
2011-01-14 15:00:00,7.19,7.25,7.18,7.25,250000.0,7.19,7.25,7.18,7.25,250000.0
2011-01-14 15:30:00,7.25,7.35,7.25,7.28,693600.0,7.25,7.35,7.25,7.28,693600.0
2011-01-18 09:30:00,7.11,7.19,7.01,7.18,300400.0,7.11,7.19,7.01,7.18,300400.0
2011-01-18 10:00:00,7.17,7.19,7.16,7.19,222000.0,7.17,7.19,7.16,7.19,222000.0
2011-01-18 10:30:00,7.18,7.24,7.17,7.22,143200.0,7.18,7.24,7.17,7.22,143200.0
2011-01-18 11:00:00,7.22,7.26,7.22,7.25,110800.0,7.22,7.26,7.22,7.25,110800.0
2011-01-18 11:30:00,7.26,7.28,7.25,7.27,65200.0,7.26,7.28,7.25,7.27,65200.0
2011-01-18 12:00:00,7.27,7.27,7.25,7.25,60400.0,7.27,7.27,7.25,7.25,60400.0
2011-01-18 12:30:00,7.25,7.27,7.24,7.27,77600.0,7.25,7.27,7.24,7.27,77600.0
2011-01-18 13:00:00,7.27,7.29,7.26,7.28,62000.0,7.27,7.29,7.26,7.28,62000.0
2011-01-18 13:30:00,7.27,7.3,7.27,7.3,86800.0,7.27,7.3,7.27,7.3,86800.0
2011-01-18 14:00:00,7.3,7.32,7.3,7.32,59200.0,7.3,7.32,7.3,7.32,59200.0
2011-01-18 14:30:00,7.32,7.32,7.28,7.28,108400.0,7.32,7.32,7.28,7.28,108400.0
2011-01-18 15:00:00,7.28,7.29,7.27,7.29,97600.0,7.28,7.29,7.27,7.29,97600.0
2011-01-18 15:30:00,7.29,7.3,7.28,7.29,192800.0,7.29,7.3,7.28,7.29,192800.0
2011-01-19 09:30:00,7.25,7.27,7.15,7.15,176000.0,7.25,7.27,7.15,7.15,176000.0
2011-01-19 10:00:00,7.14,7.17,7.12,7.13,154400.0,7.14,7.17,7.12,7.13,154400.0
2011-01-19 10:30:00,7.13,7.14,7.1,7.11,73600.0,7.13,7.14,7.1,7.11,73600.0
2011-01-19 11:00:00,7.12,7.13,7.1,7.11,52000.0,7.12,7.13,7.1,7.11,52000.0
2011-01-19 11:30:00,7.12,7.14,7.08,7.08,80000.0,7.12,7.14,7.08,7.08,80000.0
2011-01-19 12:00:00,7.08,7.09,7.01,7.01,189600.0,7.08,7.09,7.01,7.01,189600.0
2011-01-19 12:30:00,7.01,7.02,6.93,6.97,183200.0,7.01,7.02,6.93,6.97,183200.0
2011-01-19 13:00:00,6.96,6.97,6.92,6.95,204400.0,6.96,6.97,6.92,6.95,204400.0
2011-01-19 13:30:00,6.96,6.97,6.93,6.94,130000.0,6.96,6.97,6.93,6.94,130000.0
2011-01-19 14:00:00,6.94,6.95,6.9,6.9,173200.0,6.94,6.95,6.9,6.9,173200.0
2011-01-19 14:30:00,6.9,6.91,6.82,6.82,213600.0,6.9,6.91,6.82,6.82,213600.0
2011-01-19 15:00:00,6.83,6.84,6.77,6.83,386000.0,6.83,6.84,6.77,6.83,386000.0
2011-01-19 15:30:00,6.83,6.86,6.74,6.75,888400.0,6.83,6.86,6.74,6.75,888400.0
2011-01-20 09:30:00,6.7,6.73,6.62,6.72,170800.0,6.7,6.73,6.62,6.72,170800.0
2011-01-20 10:00:00,6.73,6.78,6.71,6.72,189600.0,6.73,6.78,6.71,6.72,189600.0
2011-01-20 10:30:00,6.72,6.73,6.68,6.68,80400.0,6.72,6.73,6.68,6.68,80400.0
2011-01-20 11:00:00,6.68,6.68,6.65,6.66,54400.0,6.68,6.68,6.65,6.66,54400.0
2011-01-20 11:30:00,6.67,6.68,6.63,6.64,56000.0,6.67,6.68,6.63,6.64,56000.0
2011-01-20 12:00:00,6.63,6.64,6.55,6.55,170400.0,6.63,6.64,6.55,6.55,170400.0
2011-01-20 12:30:00,6.55,6.56,6.51,6.52,162800.0,6.55,6.56,6.51,6.52,162800.0
2011-01-20 13:00:00,6.52,6.53,6.49,6.5,94000.0,6.52,6.53,6.49,6.5,94000.0
2011-01-20 13:30:00,6.5,6.51,6.47,6.5,165600.0,6.5,6.51,6.47,6.5,165600.0
2011-01-20 14:00:00,6.5,6.52,6.49,6.51,145600.0,6.5,6.52,6.49,6.51,145600.0
2011-01-20 14:30:00,6.52,6.53,6.51,6.52,122400.0,6.52,6.53,6.51,6.52,122400.0
2011-01-20 15:00:00,6.52,6.52,6.47,6.47,253600.0,6.52,6.52,6.47,6.47,253600.0
2011-01-20 15:30:00,6.48,6.48,6.44,6.45,588800.0,6.48,6.48,6.44,6.45,588800.0
2011-01-21 09:30:00,6.48,6.53,6.46,6.53,333200.0,6.48,6.53,6.46,6.53,333200.0
2011-01-21 10:00:00,6.53,6.58,6.52,6.54,108400.0,6.53,6.58,6.52,6.54,108400.0
2011-01-21 10:30:00,6.54,6.59,6.53,6.55,78800.0,6.54,6.59,6.53,6.55,78800.0
2011-01-21 11:00:00,6.55,6.55,6.52,6.54,65200.0,6.55,6.55,6.52,6.54,65200.0
2011-01-21 11:30:00,6.54,6.55,6.49,6.54,91600.0,6.54,6.55,6.49,6.54,91600.0
2011-01-21 12:00:00,6.54,6.56,6.52,6.56,56400.0,6.54,6.56,6.52,6.56,56400.0
2011-01-21 12:30:00,6.56,6.59,6.54,6.59,174800.0,6.56,6.59,6.54,6.59,174800.0
2011-01-21 13:00:00,6.59,6.59,6.52,6.52,70400.0,6.59,6.59,6.52,6.52,70400.0
2011-01-21 13:30:00,6.52,6.53,6.48,6.49,90800.0,6.52,6.53,6.48,6.49,90800.0
2011-01-21 14:00:00,6.49,6.49,6.43,6.44,220400.0,6.49,6.49,6.43,6.44,220400.0
2011-01-21 14:30:00,6.44,6.49,6.42,6.42,160400.0,6.44,6.49,6.42,6.42,160400.0
2011-01-21 15:00:00,6.43,6.43,6.38,6.38,340400.0,6.43,6.43,6.38,6.38,340400.0
2011-01-21 15:30:00,6.37,6.38,6.35,6.36,518800.0,6.37,6.38,6.35,6.36,518800.0
2011-01-24 09:30:00,6.38,6.39,6.29,6.31,52400.0,6.38,6.39,6.29,6.31,52400.0
2011-01-24 10:00:00,6.31,6.33,6.27,6.32,90800.0,6.31,6.33,6.27,6.32,90800.0
2011-01-24 10:30:00,6.32,6.38,6.3,6.36,61600.0,6.32,6.38,6.3,6.36,61600.0
2011-01-24 11:00:00,6.35,6.39,6.35,6.39,64400.0,6.35,6.39,6.35,6.39,64400.0
2011-01-24 11:30:00,6.38,6.39,6.37,6.37,34000.0,6.38,6.39,6.37,6.37,34000.0
2011-01-24 12:00:00,6.37,6.43,6.37,6.42,89600.0,6.37,6.43,6.37,6.42,89600.0
2011-01-24 12:30:00,6.42,6.47,6.42,6.47,120800.0,6.42,6.47,6.42,6.47,120800.0
2011-01-24 13:00:00,6.47,6.49,6.46,6.47,64400.0,6.47,6.49,6.46,6.47,64400.0
2011-01-24 13:30:00,6.46,6.48,6.44,6.45,81200.0,6.46,6.48,6.44,6.45,81200.0
2011-01-24 14:00:00,6.44,6.47,6.44,6.46,156400.0,6.44,6.47,6.44,6.46,156400.0
2011-01-24 14:30:00,6.46,6.47,6.45,6.45,157200.0,6.46,6.47,6.45,6.45,157200.0
2011-01-24 15:00:00,6.45,6.45,6.41,6.41,75200.0,6.45,6.45,6.41,6.41,75200.0
2011-01-24 15:30:00,6.41,6.41,6.39,6.41,192800.0,6.41,6.41,6.39,6.41,192800.0
2011-01-25 09:30:00,6.37,6.47,6.37,6.46,107600.0,6.37,6.47,6.37,6.46,107600.0
2011-01-25 10:00:00,6.47,6.51,6.47,6.48,120800.0,6.47,6.51,6.47,6.48,120800.0
2011-01-25 10:30:00,6.49,6.57,6.48,6.55,154000.0,6.49,6.57,6.48,6.55,154000.0
2011-01-25 11:00:00,6.55,6.56,6.52,6.55,136800.0,6.55,6.56,6.52,6.55,136800.0
2011-01-25 11:30:00,6.55,6.56,6.52,6.55,137200.0,6.55,6.56,6.52,6.55,137200.0
2011-01-25 12:00:00,6.55,6.6,6.55,6.59,95200.0,6.55,6.6,6.55,6.59,95200.0
2011-01-25 12:30:00,6.58,6.61,6.57,6.6,70000.0,6.58,6.61,6.57,6.6,70000.0
2011-01-25 13:00:00,6.6,6.63,6.59,6.6,132800.0,6.6,6.63,6.59,6.6,132800.0
2011-01-25 13:30:00,6.6,6.62,6.59,6.61,34800.0,6.6,6.62,6.59,6.61,34800.0
2011-01-25 14:00:00,6.61,6.61,6.56,6.59,88400.0,6.61,6.61,6.56,6.59,88400.0
2011-01-25 14:30:00,6.59,6.59,6.57,6.59,76000.0,6.59,6.59,6.57,6.59,76000.0
2011-01-25 15:00:00,6.59,6.63,6.59,6.63,110000.0,6.59,6.63,6.59,6.63,110000.0
2011-01-25 15:30:00,6.63,6.67,6.62,6.66,359600.0,6.63,6.67,6.62,6.66,359600.0
2011-01-26 09:30:00,6.68,6.77,6.67,6.76,323200.0,6.68,6.77,6.67,6.76,323200.0
2011-01-26 10:00:00,6.77,6.91,6.76,6.88,416400.0,6.77,6.91,6.76,6.88,416400.0
2011-01-26 10:30:00,6.88,6.95,6.87,6.94,256400.0,6.88,6.95,6.87,6.94,256400.0
2011-01-26 11:00:00,6.94,7.04,6.94,6.99,208800.0,6.94,7.04,6.94,6.99,208800.0
2011-01-26 11:30:00,6.98,7.03,6.96,7.0,204000.0,6.98,7.03,6.96,7.0,204000.0
2011-01-26 12:00:00,7.0,7.02,6.96,7.0,202400.0,7.0,7.02,6.96,7.0,202400.0
2011-01-26 12:30:00,7.01,7.01,6.98,7.01,161200.0,7.01,7.01,6.98,7.01,161200.0
2011-01-26 13:00:00,7.0,7.02,6.98,6.99,122400.0,7.0,7.02,6.98,6.99,122400.0
2011-01-26 13:30:00,6.99,7.0,6.96,6.96,60000.0,6.99,7.0,6.96,6.96,60000.0
2011-01-26 14:00:00,6.96,6.99,6.95,6.97,187600.0,6.96,6.99,6.95,6.97,187600.0
2011-01-26 14:30:00,6.97,6.97,6.94,6.95,191200.0,6.97,6.97,6.94,6.95,191200.0
2011-01-26 15:00:00,6.95,6.96,6.92,6.92,131200.0,6.95,6.96,6.92,6.92,131200.0
2011-01-26 15:30:00,6.92,6.93,6.9,6.93,494400.0,6.92,6.93,6.9,6.93,494400.0
2011-01-27 09:30:00,6.9,6.98,6.89,6.96,98000.0,6.9,6.98,6.89,6.96,98000.0
2011-01-27 10:00:00,6.96,6.97,6.94,6.95,66800.0,6.96,6.97,6.94,6.95,66800.0
2011-01-27 10:30:00,6.95,6.97,6.93,6.94,98400.0,6.95,6.97,6.93,6.94,98400.0
2011-01-27 11:00:00,6.94,6.94,6.91,6.91,121200.0,6.94,6.94,6.91,6.91,121200.0
2011-01-27 11:30:00,6.91,6.93,6.89,6.93,54400.0,6.91,6.93,6.89,6.93,54400.0
2011-01-27 12:00:00,6.93,6.97,6.93,6.96,39200.0,6.93,6.97,6.93,6.96,39200.0
2011-01-27 12:30:00,6.95,6.96,6.95,6.95,95200.0,6.95,6.96,6.95,6.95,95200.0
2011-01-27 13:00:00,6.95,7.01,6.95,7.0,79200.0,6.95,7.01,6.95,7.0,79200.0
2011-01-27 13:30:00,7.0,7.02,6.99,7.01,31200.0,7.0,7.02,6.99,7.01,31200.0
2011-01-27 14:00:00,7.01,7.02,6.98,6.98,62000.0,7.01,7.02,6.98,6.98,62000.0
2011-01-27 14:30:00,6.98,6.99,6.98,6.99,55600.0,6.98,6.99,6.98,6.99,55600.0
2011-01-27 15:00:00,6.99,6.99,6.98,6.99,81200.0,6.99,6.99,6.98,6.99,81200.0
2011-01-27 15:30:00,6.99,7.01,6.98,7.0,369600.0,6.99,7.01,6.98,7.0,369600.0
2011-01-28 09:30:00,7.0,7.0,6.93,6.98,126800.0,7.0,7.0,6.93,6.98,126800.0
2011-01-28 10:00:00,6.98,7.01,6.93,6.93,128400.0,6.98,7.01,6.93,6.93,128400.0
2011-01-28 10:30:00,6.92,6.95,6.87,6.87,102000.0,6.92,6.95,6.87,6.87,102000.0
2011-01-28 11:00:00,6.86,6.86,6.81,6.82,55200.0,6.86,6.86,6.81,6.82,55200.0
2011-01-28 11:30:00,6.82,6.82,6.76,6.76,61200.0,6.82,6.82,6.76,6.76,61200.0
2011-01-28 12:00:00,6.76,6.8,6.74,6.79,70800.0,6.76,6.8,6.74,6.79,70800.0
2011-01-28 12:30:00,6.78,6.83,6.78,6.81,57200.0,6.78,6.83,6.78,6.81,57200.0
2011-01-28 13:00:00,6.81,6.81,6.78,6.81,59200.0,6.81,6.81,6.78,6.81,59200.0
2011-01-28 13:30:00,6.81,6.85,6.8,6.85,77600.0,6.81,6.85,6.8,6.85,77600.0
2011-01-28 14:00:00,6.85,6.85,6.83,6.84,65600.0,6.85,6.85,6.83,6.84,65600.0
2011-01-28 14:30:00,6.84,6.89,6.84,6.86,140000.0,6.84,6.89,6.84,6.86,140000.0
2011-01-28 15:00:00,6.86,6.86,6.8,6.82,102000.0,6.86,6.86,6.8,6.82,102000.0
2011-01-28 15:30:00,6.82,6.85,6.8,6.82,374000.0,6.82,6.85,6.8,6.82,374000.0
2011-01-31 09:30:00,6.86,6.88,6.79,6.81,44400.0,6.86,6.88,6.79,6.81,44400.0
2011-01-31 10:00:00,6.81,6.88,6.8,6.86,128000.0,6.81,6.88,6.8,6.86,128000.0
2011-01-31 10:30:00,6.86,6.92,6.86,6.9,82400.0,6.86,6.92,6.86,6.9,82400.0
2011-01-31 11:00:00,6.9,6.93,6.89,6.93,62000.0,6.9,6.93,6.89,6.93,62000.0
2011-01-31 11:30:00,6.93,6.93,6.89,6.9,51200.0,6.93,6.93,6.89,6.9,51200.0
2011-01-31 12:00:00,6.9,6.93,6.9,6.93,62000.0,6.9,6.93,6.9,6.93,62000.0
2011-01-31 12:30:00,6.94,6.95,6.93,6.95,30400.0,6.94,6.95,6.93,6.95,30400.0
2011-01-31 13:00:00,6.95,6.95,6.93,6.94,44400.0,6.95,6.95,6.93,6.94,44400.0
2011-01-31 13:30:00,6.94,6.95,6.93,6.94,92000.0,6.94,6.95,6.93,6.94,92000.0
2011-01-31 14:00:00,6.94,6.94,6.9,6.9,82000.0,6.94,6.94,6.9,6.9,82000.0
2011-01-31 14:30:00,6.9,6.93,6.89,6.92,127600.0,6.9,6.93,6.89,6.92,127600.0
2011-01-31 15:00:00,6.92,6.95,6.92,6.92,154400.0,6.92,6.95,6.92,6.92,154400.0
2011-01-31 15:30:00,6.92,6.95,6.92,6.93,281200.0,6.92,6.95,6.92,6.93,281200.0
2011-02-01 09:30:00,6.94,7.0,6.91,7.0,96000.0,6.94,7.0,6.91,7.0,96000.0
2011-02-01 10:00:00,7.0,7.02,6.98,6.99,86000.0,7.0,7.02,6.98,6.99,86000.0
2011-02-01 10:30:00,6.99,7.03,6.99,7.02,82800.0,6.99,7.03,6.99,7.02,82800.0
2011-02-01 11:00:00,7.02,7.04,7.01,7.04,88800.0,7.02,7.04,7.01,7.04,88800.0
2011-02-01 11:30:00,7.03,7.1,7.03,7.09,71600.0,7.03,7.1,7.03,7.09,71600.0
2011-02-01 12:00:00,7.09,7.12,7.07,7.11,131200.0,7.09,7.12,7.07,7.11,131200.0
2011-02-01 12:30:00,7.1,7.13,7.08,7.13,62400.0,7.1,7.13,7.08,7.13,62400.0
2011-02-01 13:00:00,7.13,7.14,7.11,7.11,65600.0,7.13,7.14,7.11,7.11,65600.0
2011-02-01 13:30:00,7.11,7.12,7.09,7.1,36000.0,7.11,7.12,7.09,7.1,36000.0
2011-02-01 14:00:00,7.1,7.11,7.08,7.08,40400.0,7.1,7.11,7.08,7.08,40400.0
2011-02-01 14:30:00,7.08,7.08,7.04,7.05,95200.0,7.08,7.08,7.04,7.05,95200.0
2011-02-01 15:00:00,7.06,7.07,7.04,7.07,55600.0,7.06,7.07,7.04,7.07,55600.0
2011-02-01 15:30:00,7.07,7.09,7.06,7.07,143200.0,7.07,7.09,7.06,7.07,143200.0
2011-02-02 09:30:00,7.03,7.08,7.0,7.05,97600.0,7.03,7.08,7.0,7.05,97600.0
2011-02-02 10:00:00,7.05,7.05,7.0,7.01,64000.0,7.05,7.05,7.0,7.01,64000.0
2011-02-02 10:30:00,7.01,7.03,7.0,7.01,63200.0,7.01,7.03,7.0,7.01,63200.0
2011-02-02 11:00:00,7.02,7.02,7.0,7.01,106400.0,7.02,7.02,7.0,7.01,106400.0
2011-02-02 11:30:00,7.0,7.02,7.0,7.0,54800.0,7.0,7.02,7.0,7.0,54800.0
2011-02-02 12:00:00,7.0,7.0,6.96,6.96,37600.0,7.0,7.0,6.96,6.96,37600.0
2011-02-02 12:30:00,6.96,6.98,6.94,6.95,35600.0,6.96,6.98,6.94,6.95,35600.0
2011-02-02 13:00:00,6.95,6.96,6.93,6.94,50400.0,6.95,6.96,6.93,6.94,50400.0
2011-02-02 13:30:00,6.93,6.95,6.93,6.95,172400.0,6.93,6.95,6.93,6.95,172400.0
2011-02-02 14:00:00,6.95,6.96,6.94,6.94,136800.0,6.95,6.96,6.94,6.94,136800.0
2011-02-02 14:30:00,6.94,6.98,6.94,6.97,180800.0,6.94,6.98,6.94,6.97,180800.0
2011-02-02 15:00:00,6.97,6.97,6.96,6.96,84000.0,6.97,6.97,6.96,6.96,84000.0
2011-02-02 15:30:00,6.96,6.98,6.94,6.95,698000.0,6.96,6.98,6.94,6.95,698000.0
2011-02-03 09:30:00,7.01,7.04,6.97,7.0,216000.0,7.01,7.04,6.97,7.0,216000.0
2011-02-03 10:00:00,7.01,7.02,6.93,6.96,130000.0,7.01,7.02,6.93,6.96,130000.0
2011-02-03 10:30:00,6.96,7.0,6.93,7.0,334000.0,6.96,7.0,6.93,7.0,334000.0
2011-02-03 11:00:00,7.0,7.02,6.96,7.02,65200.0,7.0,7.02,6.96,7.02,65200.0
2011-02-03 11:30:00,7.02,7.08,7.0,7.08,66800.0,7.02,7.08,7.0,7.08,66800.0
2011-02-03 12:00:00,7.09,7.11,7.03,7.04,90000.0,7.09,7.11,7.03,7.04,90000.0
2011-02-03 12:30:00,7.04,7.07,7.02,7.04,96400.0,7.04,7.07,7.02,7.04,96400.0
2011-02-03 13:00:00,7.04,7.07,7.04,7.04,120000.0,7.04,7.07,7.04,7.04,120000.0
2011-02-03 13:30:00,7.04,7.09,7.02,7.07,495600.0,7.04,7.09,7.02,7.07,495600.0
2011-02-03 14:00:00,7.08,7.09,7.05,7.05,177600.0,7.08,7.09,7.05,7.05,177600.0
2011-02-03 14:30:00,7.06,7.09,7.04,7.07,167600.0,7.06,7.09,7.04,7.07,167600.0
2011-02-03 15:00:00,7.07,7.09,7.05,7.06,255200.0,7.07,7.09,7.05,7.06,255200.0
2011-02-03 15:30:00,7.07,7.08,7.04,7.04,328400.0,7.07,7.08,7.04,7.04,328400.0
2011-02-04 09:30:00,7.09,7.18,7.08,7.1,156400.0,7.09,7.18,7.08,7.1,156400.0
2011-02-04 10:00:00,7.1,7.11,7.03,7.05,107600.0,7.1,7.11,7.03,7.05,107600.0
2011-02-04 10:30:00,7.05,7.05,6.99,7.0,146800.0,7.05,7.05,6.99,7.0,146800.0
2011-02-04 11:00:00,6.99,7.03,6.99,7.01,98000.0,6.99,7.03,6.99,7.01,98000.0
2011-02-04 11:30:00,7.01,7.05,7.01,7.02,57600.0,7.01,7.05,7.01,7.02,57600.0
2011-02-04 12:00:00,7.02,7.02,6.99,7.01,46800.0,7.02,7.02,6.99,7.01,46800.0
2011-02-04 12:30:00,7.01,7.02,7.0,7.01,52000.0,7.01,7.02,7.0,7.01,52000.0
2011-02-04 13:00:00,7.01,7.03,7.01,7.02,58000.0,7.01,7.03,7.01,7.02,58000.0
2011-02-04 13:30:00,7.02,7.03,7.0,7.02,50800.0,7.02,7.03,7.0,7.02,50800.0
2011-02-04 14:00:00,7.01,7.01,6.98,6.98,51600.0,7.01,7.01,6.98,6.98,51600.0
2011-02-04 14:30:00,6.99,6.99,6.97,6.98,90000.0,6.99,6.99,6.97,6.98,90000.0
2011-02-04 15:00:00,6.98,6.99,6.97,6.98,131600.0,6.98,6.99,6.97,6.98,131600.0
2011-02-04 15:30:00,6.98,6.99,6.96,6.98,250800.0,6.98,6.99,6.96,6.98,250800.0
2011-02-07 09:30:00,7.01,7.04,6.96,7.03,78400.0,7.01,7.04,6.96,7.03,78400.0
2011-02-07 10:00:00,7.03,7.05,6.99,7.03,151200.0,7.03,7.05,6.99,7.03,151200.0
2011-02-07 10:30:00,7.02,7.03,7.0,7.01,76800.0,7.02,7.03,7.0,7.01,76800.0
2011-02-07 11:00:00,7.0,7.01,6.99,7.0,90800.0,7.0,7.01,6.99,7.0,90800.0
2011-02-07 11:30:00,7.0,7.01,6.99,7.0,110400.0,7.0,7.01,6.99,7.0,110400.0
2011-02-07 12:00:00,7.0,7.0,6.95,6.95,174400.0,7.0,7.0,6.95,6.95,174400.0
2011-02-07 12:30:00,6.96,6.99,6.94,6.98,124800.0,6.96,6.99,6.94,6.98,124800.0
2011-02-07 13:00:00,6.98,7.0,6.98,6.99,44400.0,6.98,7.0,6.98,6.99,44400.0
2011-02-07 13:30:00,6.99,7.0,6.97,6.99,76000.0,6.99,7.0,6.97,6.99,76000.0
2011-02-07 14:00:00,6.99,7.0,6.98,7.0,256800.0,6.99,7.0,6.98,7.0,256800.0
2011-02-07 14:30:00,7.0,7.01,6.99,6.99,142000.0,7.0,7.01,6.99,6.99,142000.0
2011-02-07 15:00:00,6.99,7.0,6.97,6.97,157600.0,6.99,7.0,6.97,6.97,157600.0
2011-02-07 15:30:00,6.97,6.99,6.92,6.93,563200.0,6.97,6.99,6.92,6.93,563200.0
2011-02-08 09:30:00,7.04,7.53,6.91,7.44,975200.0,7.04,7.53,6.91,7.44,975200.0
2011-02-08 10:00:00,7.44,7.44,7.37,7.38,589200.0,7.44,7.44,7.37,7.38,589200.0
2011-02-08 10:30:00,7.38,7.4,7.31,7.35,351200.0,7.38,7.4,7.31,7.35,351200.0
2011-02-08 11:00:00,7.35,7.38,7.3,7.36,421200.0,7.35,7.38,7.3,7.36,421200.0
2011-02-08 11:30:00,7.36,7.37,7.29,7.3,332400.0,7.36,7.37,7.29,7.3,332400.0
2011-02-08 12:00:00,7.3,7.31,7.27,7.27,226800.0,7.3,7.31,7.27,7.27,226800.0
2011-02-08 12:30:00,7.27,7.3,7.22,7.23,230800.0,7.27,7.3,7.22,7.23,230800.0
2011-02-08 13:00:00,7.23,7.31,7.23,7.27,200400.0,7.23,7.31,7.23,7.27,200400.0
2011-02-08 13:30:00,7.27,7.32,7.27,7.3,246800.0,7.27,7.32,7.27,7.3,246800.0
2011-02-08 14:00:00,7.3,7.35,7.3,7.3,232400.0,7.3,7.35,7.3,7.3,232400.0
2011-02-08 14:30:00,7.3,7.33,7.29,7.32,193600.0,7.3,7.33,7.29,7.32,193600.0
2011-02-08 15:00:00,7.32,7.33,7.31,7.32,218400.0,7.32,7.33,7.31,7.32,218400.0
2011-02-08 15:30:00,7.32,7.32,7.29,7.3,572800.0,7.32,7.32,7.29,7.3,572800.0
2011-02-09 09:30:00,7.26,7.46,7.26,7.37,734400.0,7.26,7.46,7.26,7.37,734400.0
2011-02-09 10:00:00,7.37,7.45,7.37,7.45,338800.0,7.37,7.45,7.37,7.45,338800.0
2011-02-09 10:30:00,7.45,7.49,7.43,7.47,277200.0,7.45,7.49,7.43,7.47,277200.0
2011-02-09 11:00:00,7.48,7.48,7.4,7.41,252800.0,7.48,7.48,7.4,7.41,252800.0
2011-02-09 11:30:00,7.41,7.49,7.41,7.49,231200.0,7.41,7.49,7.41,7.49,231200.0
2011-02-09 12:00:00,7.49,7.49,7.44,7.46,224800.0,7.49,7.49,7.44,7.46,224800.0
2011-02-09 12:30:00,7.46,7.47,7.45,7.45,108000.0,7.46,7.47,7.45,7.45,108000.0
2011-02-09 13:00:00,7.45,7.47,7.45,7.46,132000.0,7.45,7.47,7.45,7.46,132000.0
2011-02-09 13:30:00,7.46,7.46,7.41,7.42,69200.0,7.46,7.46,7.41,7.42,69200.0
2011-02-09 14:00:00,7.41,7.41,7.39,7.39,103200.0,7.41,7.41,7.39,7.39,103200.0
2011-02-09 14:30:00,7.39,7.4,7.38,7.4,130000.0,7.39,7.4,7.38,7.4,130000.0
2011-02-09 15:00:00,7.4,7.41,7.37,7.4,255200.0,7.4,7.41,7.37,7.4,255200.0
2011-02-09 15:30:00,7.4,7.4,7.38,7.38,588000.0,7.4,7.4,7.38,7.38,588000.0
2011-02-10 09:30:00,7.31,7.39,7.3,7.33,224800.0,7.31,7.39,7.3,7.33,224800.0
2011-02-10 10:00:00,7.34,7.35,7.32,7.34,224000.0,7.34,7.35,7.32,7.34,224000.0
2011-02-10 10:30:00,7.34,7.36,7.34,7.34,101600.0,7.34,7.36,7.34,7.34,101600.0
2011-02-10 11:00:00,7.34,7.35,7.33,7.35,65600.0,7.34,7.35,7.33,7.35,65600.0
2011-02-10 11:30:00,7.35,7.38,7.35,7.37,134800.0,7.35,7.38,7.35,7.37,134800.0
2011-02-10 12:00:00,7.37,7.37,7.33,7.35,78800.0,7.37,7.37,7.33,7.35,78800.0
2011-02-10 12:30:00,7.35,7.36,7.33,7.34,43200.0,7.35,7.36,7.33,7.34,43200.0
2011-02-10 13:00:00,7.34,7.36,7.34,7.34,37200.0,7.34,7.36,7.34,7.34,37200.0
2011-02-10 13:30:00,7.34,7.36,7.34,7.34,72800.0,7.34,7.36,7.34,7.34,72800.0
2011-02-10 14:00:00,7.35,7.37,7.35,7.36,71200.0,7.35,7.37,7.35,7.36,71200.0
2011-02-10 14:30:00,7.36,7.37,7.35,7.35,90400.0,7.36,7.37,7.35,7.35,90400.0
2011-02-10 15:00:00,7.35,7.36,7.35,7.36,93200.0,7.35,7.36,7.35,7.36,93200.0
2011-02-10 15:30:00,7.36,7.38,7.33,7.34,338400.0,7.36,7.38,7.33,7.34,338400.0
2011-02-11 09:30:00,7.31,7.41,7.26,7.39,228000.0,7.31,7.41,7.26,7.39,228000.0
2011-02-11 10:00:00,7.39,7.39,7.35,7.35,154800.0,7.39,7.39,7.35,7.35,154800.0
2011-02-11 10:30:00,7.35,7.37,7.35,7.37,130800.0,7.35,7.37,7.35,7.37,130800.0
2011-02-11 11:00:00,7.37,7.4,7.36,7.39,112400.0,7.37,7.4,7.36,7.39,112400.0
2011-02-11 11:30:00,7.39,7.4,7.37,7.4,114800.0,7.39,7.4,7.37,7.4,114800.0
2011-02-11 12:00:00,7.4,7.4,7.37,7.39,101600.0,7.4,7.4,7.37,7.39,101600.0
2011-02-11 12:30:00,7.39,7.4,7.38,7.38,80000.0,7.39,7.4,7.38,7.38,80000.0
2011-02-11 13:00:00,7.38,7.44,7.38,7.43,190000.0,7.38,7.44,7.38,7.43,190000.0
2011-02-11 13:30:00,7.43,7.45,7.39,7.43,178800.0,7.43,7.45,7.39,7.43,178800.0
2011-02-11 14:00:00,7.43,7.43,7.38,7.39,134000.0,7.43,7.43,7.38,7.39,134000.0
2011-02-11 14:30:00,7.39,7.42,7.39,7.42,49200.0,7.39,7.42,7.39,7.42,49200.0
2011-02-11 15:00:00,7.42,7.42,7.4,7.41,156000.0,7.42,7.42,7.4,7.41,156000.0
2011-02-11 15:30:00,7.41,7.41,7.38,7.39,336000.0,7.41,7.41,7.38,7.39,336000.0
2011-02-14 09:30:00,7.36,7.39,7.34,7.37,80000.0,7.36,7.39,7.34,7.37,80000.0
2011-02-14 10:00:00,7.37,7.39,7.35,7.38,57200.0,7.37,7.39,7.35,7.38,57200.0
2011-02-14 10:30:00,7.39,7.39,7.37,7.38,67600.0,7.39,7.39,7.37,7.38,67600.0
2011-02-14 11:00:00,7.38,7.43,7.37,7.43,146400.0,7.38,7.43,7.37,7.43,146400.0
2011-02-14 11:30:00,7.43,7.46,7.42,7.46,44400.0,7.43,7.46,7.42,7.46,44400.0
2011-02-14 12:00:00,7.46,7.46,7.44,7.45,50000.0,7.46,7.46,7.44,7.45,50000.0
2011-02-14 12:30:00,7.45,7.45,7.43,7.44,38000.0,7.45,7.45,7.43,7.44,38000.0
2011-02-14 13:00:00,7.43,7.45,7.43,7.43,63600.0,7.43,7.45,7.43,7.43,63600.0
2011-02-14 13:30:00,7.43,7.45,7.42,7.44,129600.0,7.43,7.45,7.42,7.44,129600.0
2011-02-14 14:00:00,7.44,7.45,7.43,7.45,78000.0,7.44,7.45,7.43,7.45,78000.0
2011-02-14 14:30:00,7.45,7.47,7.44,7.45,97600.0,7.45,7.47,7.44,7.45,97600.0
2011-02-14 15:00:00,7.45,7.46,7.44,7.45,93600.0,7.45,7.46,7.44,7.45,93600.0
2011-02-14 15:30:00,7.45,7.45,7.43,7.43,265600.0,7.45,7.45,7.43,7.43,265600.0
2011-02-15 09:30:00,7.42,7.46,7.42,7.46,37200.0,7.42,7.46,7.42,7.46,37200.0
2011-02-15 10:00:00,7.46,7.49,7.45,7.48,48800.0,7.46,7.49,7.45,7.48,48800.0
2011-02-15 10:30:00,7.48,7.49,7.47,7.47,76000.0,7.48,7.49,7.47,7.47,76000.0
2011-02-15 11:00:00,7.48,7.49,7.47,7.48,65600.0,7.48,7.49,7.47,7.48,65600.0
2011-02-15 11:30:00,7.48,7.49,7.47,7.47,40400.0,7.48,7.49,7.47,7.47,40400.0
2011-02-15 12:00:00,7.47,7.49,7.44,7.49,53200.0,7.47,7.49,7.44,7.49,53200.0
2011-02-15 12:30:00,7.49,7.49,7.47,7.47,36400.0,7.49,7.49,7.47,7.47,36400.0
2011-02-15 13:00:00,7.47,7.48,7.46,7.47,26400.0,7.47,7.48,7.46,7.47,26400.0
2011-02-15 13:30:00,7.47,7.48,7.46,7.46,23200.0,7.47,7.48,7.46,7.46,23200.0
2011-02-15 14:00:00,7.46,7.46,7.4,7.41,76000.0,7.46,7.46,7.4,7.41,76000.0
2011-02-15 14:30:00,7.41,7.42,7.4,7.42,57200.0,7.41,7.42,7.4,7.42,57200.0
2011-02-15 15:00:00,7.42,7.43,7.42,7.43,53200.0,7.42,7.43,7.42,7.43,53200.0
2011-02-15 15:30:00,7.43,7.43,7.37,7.39,392400.0,7.43,7.43,7.37,7.39,392400.0
2011-02-16 09:30:00,7.42,7.47,7.42,7.47,30800.0,7.42,7.47,7.42,7.47,30800.0
2011-02-16 10:00:00,7.46,7.5,7.45,7.5,77200.0,7.46,7.5,7.45,7.5,77200.0
2011-02-16 10:30:00,7.5,7.5,7.48,7.48,60000.0,7.5,7.5,7.48,7.48,60000.0
2011-02-16 11:00:00,7.48,7.48,7.45,7.45,41600.0,7.48,7.48,7.45,7.45,41600.0
2011-02-16 11:30:00,7.45,7.46,7.43,7.45,29200.0,7.45,7.46,7.43,7.45,29200.0
2011-02-16 12:00:00,7.45,7.45,7.36,7.41,39200.0,7.45,7.45,7.36,7.41,39200.0
2011-02-16 12:30:00,7.41,7.42,7.4,7.42,23600.0,7.41,7.42,7.4,7.42,23600.0
2011-02-16 13:00:00,7.42,7.43,7.42,7.43,34800.0,7.42,7.43,7.42,7.43,34800.0
2011-02-16 13:30:00,7.43,7.45,7.43,7.45,26800.0,7.43,7.45,7.43,7.45,26800.0
2011-02-16 14:00:00,7.44,7.45,7.42,7.42,36400.0,7.44,7.45,7.42,7.42,36400.0
2011-02-16 14:30:00,7.41,7.46,7.41,7.46,75200.0,7.41,7.46,7.41,7.46,75200.0
2011-02-16 15:00:00,7.46,7.48,7.45,7.47,95600.0,7.46,7.48,7.45,7.47,95600.0
2011-02-16 15:30:00,7.47,7.49,7.47,7.47,168800.0,7.47,7.49,7.47,7.47,168800.0
2011-02-17 09:30:00,7.48,7.48,7.43,7.47,38000.0,7.48,7.48,7.43,7.47,38000.0
2011-02-17 10:00:00,7.48,7.49,7.47,7.49,78800.0,7.48,7.49,7.47,7.49,78800.0
2011-02-17 10:30:00,7.49,7.5,7.49,7.49,52000.0,7.49,7.5,7.49,7.49,52000.0
2011-02-17 11:00:00,7.49,7.51,7.48,7.5,78800.0,7.49,7.51,7.48,7.5,78800.0
2011-02-17 11:30:00,7.51,7.51,7.5,7.5,67600.0,7.51,7.51,7.5,7.5,67600.0
2011-02-17 12:00:00,7.5,7.5,7.47,7.48,39200.0,7.5,7.5,7.47,7.48,39200.0
2011-02-17 12:30:00,7.48,7.49,7.47,7.49,20800.0,7.48,7.49,7.47,7.49,20800.0
2011-02-17 13:00:00,7.49,7.51,7.47,7.5,89200.0,7.49,7.51,7.47,7.5,89200.0
2011-02-17 13:30:00,7.5,7.55,7.5,7.52,229200.0,7.5,7.55,7.5,7.52,229200.0
2011-02-17 14:00:00,7.52,7.52,7.49,7.49,100000.0,7.52,7.52,7.49,7.49,100000.0
2011-02-17 14:30:00,7.49,7.5,7.47,7.47,128800.0,7.49,7.5,7.47,7.47,128800.0
2011-02-17 15:00:00,7.47,7.5,7.47,7.5,110800.0,7.47,7.5,7.47,7.5,110800.0
2011-02-17 15:30:00,7.5,7.51,7.47,7.47,268800.0,7.5,7.51,7.47,7.47,268800.0
2011-02-18 09:30:00,7.51,7.57,7.45,7.49,362000.0,7.51,7.57,7.45,7.49,362000.0
2011-02-18 10:00:00,7.5,7.52,7.48,7.5,110400.0,7.5,7.52,7.48,7.5,110400.0
2011-02-18 10:30:00,7.5,7.54,7.5,7.52,174400.0,7.5,7.54,7.5,7.52,174400.0
2011-02-18 11:00:00,7.52,7.57,7.52,7.57,124000.0,7.52,7.57,7.52,7.57,124000.0
2011-02-18 11:30:00,7.57,7.66,7.57,7.66,118800.0,7.57,7.66,7.57,7.66,118800.0
2011-02-18 12:00:00,7.66,7.68,7.65,7.65,105200.0,7.66,7.68,7.65,7.65,105200.0
2011-02-18 12:30:00,7.65,7.66,7.63,7.64,142400.0,7.65,7.66,7.63,7.64,142400.0
2011-02-18 13:00:00,7.64,7.64,7.59,7.6,54800.0,7.64,7.64,7.59,7.6,54800.0
2011-02-18 13:30:00,7.6,7.6,7.58,7.58,38400.0,7.6,7.6,7.58,7.58,38400.0
2011-02-18 14:00:00,7.58,7.58,7.55,7.56,78000.0,7.58,7.58,7.55,7.56,78000.0
2011-02-18 14:30:00,7.56,7.6,7.55,7.6,83600.0,7.56,7.6,7.55,7.6,83600.0
2011-02-18 15:00:00,7.6,7.61,7.59,7.6,74400.0,7.6,7.61,7.59,7.6,74400.0
2011-02-18 15:30:00,7.6,7.6,7.57,7.59,152400.0,7.6,7.6,7.57,7.59,152400.0
2011-02-22 09:30:00,7.52,7.57,7.46,7.54,69200.0,7.52,7.57,7.46,7.54,69200.0
2011-02-22 10:00:00,7.55,7.56,7.5,7.51,63200.0,7.55,7.56,7.5,7.51,63200.0
2011-02-22 10:30:00,7.5,7.52,7.48,7.48,55200.0,7.5,7.52,7.48,7.48,55200.0
2011-02-22 11:00:00,7.48,7.48,7.42,7.44,98000.0,7.48,7.48,7.42,7.44,98000.0
2011-02-22 11:30:00,7.43,7.45,7.41,7.45,67200.0,7.43,7.45,7.41,7.45,67200.0
2011-02-22 12:00:00,7.44,7.46,7.43,7.45,53600.0,7.44,7.46,7.43,7.45,53600.0
2011-02-22 12:30:00,7.45,7.46,7.43,7.43,63600.0,7.45,7.46,7.43,7.43,63600.0
2011-02-22 13:00:00,7.42,7.43,7.35,7.37,81600.0,7.42,7.43,7.35,7.37,81600.0
2011-02-22 13:30:00,7.38,7.4,7.36,7.38,52800.0,7.38,7.4,7.36,7.38,52800.0
2011-02-22 14:00:00,7.38,7.4,7.36,7.4,44000.0,7.38,7.4,7.36,7.4,44000.0
2011-02-22 14:30:00,7.39,7.42,7.39,7.4,60400.0,7.39,7.42,7.39,7.4,60400.0
2011-02-22 15:00:00,7.4,7.41,7.38,7.4,95200.0,7.4,7.41,7.38,7.4,95200.0
2011-02-22 15:30:00,7.4,7.4,7.37,7.39,198800.0,7.4,7.4,7.37,7.39,198800.0
2011-02-23 09:30:00,7.37,7.37,7.21,7.29,106800.0,7.37,7.37,7.21,7.29,106800.0
2011-02-23 10:00:00,7.3,7.31,7.25,7.28,33600.0,7.3,7.31,7.25,7.28,33600.0
2011-02-23 10:30:00,7.28,7.3,7.24,7.28,37600.0,7.28,7.3,7.24,7.28,37600.0
2011-02-23 11:00:00,7.27,7.28,7.24,7.24,83600.0,7.27,7.28,7.24,7.24,83600.0
2011-02-23 11:30:00,7.22,7.23,7.2,7.2,44400.0,7.22,7.23,7.2,7.2,44400.0
2011-02-23 12:00:00,7.2,7.2,7.14,7.15,70400.0,7.2,7.2,7.14,7.15,70400.0
2011-02-23 12:30:00,7.15,7.15,7.12,7.14,66400.0,7.15,7.15,7.12,7.14,66400.0
2011-02-23 13:00:00,7.13,7.14,7.09,7.14,79600.0,7.13,7.14,7.09,7.14,79600.0
2011-02-23 13:30:00,7.13,7.14,7.12,7.13,48400.0,7.13,7.14,7.12,7.13,48400.0
2011-02-23 14:00:00,7.13,7.16,7.13,7.15,53600.0,7.13,7.16,7.13,7.15,53600.0
2011-02-23 14:30:00,7.15,7.16,7.11,7.13,82000.0,7.15,7.16,7.11,7.13,82000.0
2011-02-23 15:00:00,7.13,7.14,7.1,7.13,164800.0,7.13,7.14,7.1,7.13,164800.0
2011-02-23 15:30:00,7.13,7.14,7.09,7.1,216800.0,7.13,7.14,7.09,7.1,216800.0
2011-02-24 09:30:00,7.14,7.22,7.01,7.22,112400.0,7.14,7.22,7.01,7.22,112400.0
2011-02-24 10:00:00,7.21,7.24,7.18,7.23,146800.0,7.21,7.24,7.18,7.23,146800.0
2011-02-24 10:30:00,7.24,7.26,7.19,7.23,138800.0,7.24,7.26,7.19,7.23,138800.0
2011-02-24 11:00:00,7.23,7.28,7.22,7.27,107200.0,7.23,7.28,7.22,7.27,107200.0
2011-02-24 11:30:00,7.27,7.28,7.22,7.25,71600.0,7.27,7.28,7.22,7.25,71600.0
2011-02-24 12:00:00,7.25,7.34,7.24,7.3,164000.0,7.25,7.34,7.24,7.3,164000.0
2011-02-24 12:30:00,7.3,7.33,7.27,7.32,62800.0,7.3,7.33,7.27,7.32,62800.0
2011-02-24 13:00:00,7.32,7.33,7.29,7.32,83200.0,7.32,7.33,7.29,7.32,83200.0
2011-02-24 13:30:00,7.32,7.36,7.29,7.31,156800.0,7.32,7.36,7.29,7.31,156800.0
2011-02-24 14:00:00,7.31,7.4,7.31,7.37,124000.0,7.31,7.4,7.31,7.37,124000.0
2011-02-24 14:30:00,7.37,7.42,7.35,7.41,180800.0,7.37,7.42,7.35,7.41,180800.0
2011-02-24 15:00:00,7.42,7.42,7.36,7.36,214000.0,7.42,7.42,7.36,7.36,214000.0
2011-02-24 15:30:00,7.36,7.39,7.32,7.34,616000.0,7.36,7.39,7.32,7.34,616000.0
2011-02-25 09:30:00,7.34,7.47,7.34,7.45,158400.0,7.34,7.47,7.34,7.45,158400.0
2011-02-25 10:00:00,7.45,7.52,7.43,7.48,102800.0,7.45,7.52,7.43,7.48,102800.0
2011-02-25 10:30:00,7.48,7.49,7.47,7.49,82800.0,7.48,7.49,7.47,7.49,82800.0
2011-02-25 11:00:00,7.49,7.52,7.47,7.47,69600.0,7.49,7.52,7.47,7.47,69600.0
2011-02-25 11:30:00,7.48,7.5,7.47,7.47,56800.0,7.48,7.5,7.47,7.47,56800.0
2011-02-25 12:00:00,7.47,7.48,7.46,7.47,181200.0,7.47,7.48,7.46,7.47,181200.0
2011-02-25 12:30:00,7.47,7.47,7.44,7.45,63200.0,7.47,7.47,7.44,7.45,63200.0
2011-02-25 13:00:00,7.45,7.48,7.45,7.48,57200.0,7.45,7.48,7.45,7.48,57200.0
2011-02-25 13:30:00,7.47,7.48,7.46,7.46,82000.0,7.47,7.48,7.46,7.46,82000.0
2011-02-25 14:00:00,7.46,7.49,7.45,7.47,95600.0,7.46,7.49,7.45,7.47,95600.0
2011-02-25 14:30:00,7.47,7.51,7.47,7.51,90000.0,7.47,7.51,7.47,7.51,90000.0
2011-02-25 15:00:00,7.5,7.53,7.5,7.53,137600.0,7.5,7.53,7.5,7.53,137600.0
2011-02-25 15:30:00,7.53,7.56,7.51,7.56,379200.0,7.53,7.56,7.51,7.56,379200.0
2011-02-28 09:30:00,7.56,7.62,7.56,7.61,68400.0,7.56,7.62,7.56,7.61,68400.0
2011-02-28 10:00:00,7.6,7.62,7.57,7.58,97600.0,7.6,7.62,7.57,7.58,97600.0
2011-02-28 10:30:00,7.58,7.59,7.55,7.58,46000.0,7.58,7.59,7.55,7.58,46000.0
2011-02-28 11:00:00,7.57,7.59,7.56,7.56,42400.0,7.57,7.59,7.56,7.56,42400.0
2011-02-28 11:30:00,7.56,7.6,7.54,7.57,36800.0,7.56,7.6,7.54,7.57,36800.0
2011-02-28 12:00:00,7.57,7.6,7.56,7.58,45600.0,7.57,7.6,7.56,7.58,45600.0
2011-02-28 12:30:00,7.58,7.6,7.55,7.56,66400.0,7.58,7.6,7.55,7.56,66400.0
2011-02-28 13:00:00,7.56,7.58,7.54,7.55,118400.0,7.56,7.58,7.54,7.55,118400.0
2011-02-28 13:30:00,7.55,7.58,7.55,7.56,58400.0,7.55,7.58,7.55,7.56,58400.0
2011-02-28 14:00:00,7.56,7.59,7.54,7.58,72800.0,7.56,7.59,7.54,7.58,72800.0
2011-02-28 14:30:00,7.58,7.61,7.57,7.6,158000.0,7.58,7.61,7.57,7.6,158000.0
2011-02-28 15:00:00,7.6,7.6,7.56,7.59,126400.0,7.6,7.6,7.56,7.59,126400.0
2011-02-28 15:30:00,7.59,7.62,7.58,7.62,319200.0,7.59,7.62,7.58,7.62,319200.0
2011-03-01 09:30:00,7.62,7.62,7.53,7.55,148000.0,7.62,7.62,7.53,7.55,148000.0
2011-03-01 10:00:00,7.55,7.57,7.41,7.41,293200.0,7.55,7.57,7.41,7.41,293200.0
2011-03-01 10:30:00,7.41,7.41,7.38,7.39,170000.0,7.41,7.41,7.38,7.39,170000.0
2011-03-01 11:00:00,7.39,7.44,7.37,7.37,96800.0,7.39,7.44,7.37,7.37,96800.0
2011-03-01 11:30:00,7.38,7.41,7.37,7.41,135200.0,7.38,7.41,7.37,7.41,135200.0
2011-03-01 12:00:00,7.41,7.41,7.38,7.39,87200.0,7.41,7.41,7.38,7.39,87200.0
2011-03-01 12:30:00,7.39,7.43,7.39,7.4,70800.0,7.39,7.43,7.39,7.4,70800.0
2011-03-01 13:00:00,7.4,7.4,7.37,7.37,64400.0,7.4,7.4,7.37,7.37,64400.0
2011-03-01 13:30:00,7.37,7.39,7.36,7.36,67600.0,7.37,7.39,7.36,7.36,67600.0
2011-03-01 14:00:00,7.36,7.38,7.34,7.34,85200.0,7.36,7.38,7.34,7.34,85200.0
2011-03-01 14:30:00,7.34,7.35,7.31,7.31,78400.0,7.34,7.35,7.31,7.31,78400.0
2011-03-01 15:00:00,7.32,7.39,7.32,7.36,263200.0,7.32,7.39,7.32,7.36,263200.0
2011-03-01 15:30:00,7.37,7.39,7.34,7.37,345200.0,7.37,7.39,7.34,7.37,345200.0
2011-03-02 09:30:00,7.36,7.41,7.36,7.39,104000.0,7.36,7.41,7.36,7.39,104000.0
2011-03-02 10:00:00,7.39,7.43,7.39,7.42,84000.0,7.39,7.43,7.39,7.42,84000.0
2011-03-02 10:30:00,7.42,7.5,7.41,7.5,70400.0,7.42,7.5,7.41,7.5,70400.0
2011-03-02 11:00:00,7.5,7.54,7.5,7.53,97200.0,7.5,7.54,7.5,7.53,97200.0
2011-03-02 11:30:00,7.53,7.57,7.51,7.51,55200.0,7.53,7.57,7.51,7.51,55200.0
2011-03-02 12:00:00,7.5,7.52,7.48,7.51,184000.0,7.5,7.52,7.48,7.51,184000.0
2011-03-02 12:30:00,7.51,7.55,7.5,7.5,114400.0,7.51,7.55,7.5,7.5,114400.0
2011-03-02 13:00:00,7.5,7.5,7.48,7.5,86800.0,7.5,7.5,7.48,7.5,86800.0
2011-03-02 13:30:00,7.5,7.51,7.46,7.47,76000.0,7.5,7.51,7.46,7.47,76000.0
2011-03-02 14:00:00,7.47,7.5,7.45,7.45,84400.0,7.47,7.5,7.45,7.45,84400.0
2011-03-02 14:30:00,7.46,7.54,7.46,7.53,59600.0,7.46,7.54,7.46,7.53,59600.0
2011-03-02 15:00:00,7.53,7.57,7.52,7.52,61200.0,7.53,7.57,7.52,7.52,61200.0
2011-03-02 15:30:00,7.52,7.52,7.49,7.5,113200.0,7.52,7.52,7.49,7.5,113200.0
2011-03-03 09:30:00,7.58,7.62,7.51,7.61,86000.0,7.58,7.62,7.51,7.61,86000.0
2011-03-03 10:00:00,7.61,7.62,7.59,7.61,153600.0,7.61,7.62,7.59,7.61,153600.0
2011-03-03 10:30:00,7.61,7.66,7.61,7.65,113600.0,7.61,7.66,7.61,7.65,113600.0
2011-03-03 11:00:00,7.65,7.73,7.65,7.7,49600.0,7.65,7.73,7.65,7.7,49600.0
2011-03-03 11:30:00,7.7,7.74,7.7,7.74,57600.0,7.7,7.74,7.7,7.74,57600.0
2011-03-03 12:00:00,7.75,7.77,7.74,7.75,50000.0,7.75,7.77,7.74,7.75,50000.0
2011-03-03 12:30:00,7.75,7.75,7.71,7.72,113200.0,7.75,7.75,7.71,7.72,113200.0
2011-03-03 13:00:00,7.71,7.73,7.71,7.71,24000.0,7.71,7.73,7.71,7.71,24000.0
2011-03-03 13:30:00,7.71,7.71,7.68,7.7,59200.0,7.71,7.71,7.68,7.7,59200.0
2011-03-03 14:00:00,7.7,7.74,7.7,7.72,47200.0,7.7,7.74,7.7,7.72,47200.0
2011-03-03 14:30:00,7.72,7.72,7.69,7.71,75600.0,7.72,7.72,7.69,7.71,75600.0
2011-03-03 15:00:00,7.71,7.73,7.68,7.68,82800.0,7.71,7.73,7.68,7.68,82800.0
2011-03-03 15:30:00,7.69,7.71,7.68,7.7,153200.0,7.69,7.71,7.68,7.7,153200.0
2011-03-04 09:30:00,7.68,7.73,7.67,7.71,100000.0,7.68,7.73,7.67,7.71,100000.0
2011-03-04 10:00:00,7.72,7.72,7.68,7.68,76800.0,7.72,7.72,7.68,7.68,76800.0
2011-03-04 10:30:00,7.68,7.72,7.68,7.72,31600.0,7.68,7.72,7.68,7.72,31600.0
2011-03-04 11:00:00,7.71,7.72,7.67,7.67,54800.0,7.71,7.72,7.67,7.67,54800.0
2011-03-04 11:30:00,7.67,7.69,7.64,7.64,54800.0,7.67,7.69,7.64,7.64,54800.0
2011-03-04 12:00:00,7.63,7.65,7.59,7.6,24000.0,7.63,7.65,7.59,7.6,24000.0
2011-03-04 12:30:00,7.61,7.61,7.58,7.58,53600.0,7.61,7.61,7.58,7.58,53600.0
2011-03-04 13:00:00,7.59,7.6,7.58,7.58,61600.0,7.59,7.6,7.58,7.58,61600.0
2011-03-04 13:30:00,7.58,7.6,7.56,7.56,33600.0,7.58,7.6,7.56,7.56,33600.0
2011-03-04 14:00:00,7.57,7.59,7.56,7.57,43600.0,7.57,7.59,7.56,7.57,43600.0
2011-03-04 14:30:00,7.58,7.62,7.58,7.62,35600.0,7.58,7.62,7.58,7.62,35600.0
2011-03-04 15:00:00,7.63,7.66,7.62,7.62,36000.0,7.63,7.66,7.62,7.62,36000.0
2011-03-04 15:30:00,7.62,7.67,7.61,7.66,131200.0,7.62,7.67,7.61,7.66,131200.0
2011-03-07 09:30:00,7.54,7.64,7.54,7.6,175600.0,7.54,7.64,7.54,7.6,175600.0
2011-03-07 10:00:00,7.6,7.63,7.59,7.61,77200.0,7.6,7.63,7.59,7.61,77200.0
2011-03-07 10:30:00,7.61,7.61,7.5,7.53,92800.0,7.61,7.61,7.5,7.53,92800.0
2011-03-07 11:00:00,7.52,7.53,7.49,7.49,81200.0,7.52,7.53,7.49,7.49,81200.0
2011-03-07 11:30:00,7.48,7.54,7.45,7.47,84400.0,7.48,7.54,7.45,7.47,84400.0
2011-03-07 12:00:00,7.47,7.53,7.47,7.52,110800.0,7.47,7.53,7.47,7.52,110800.0
2011-03-07 12:30:00,7.53,7.58,7.52,7.55,146000.0,7.53,7.58,7.52,7.55,146000.0
2011-03-07 13:00:00,7.56,7.6,7.55,7.58,164400.0,7.56,7.6,7.55,7.58,164400.0
2011-03-07 13:30:00,7.57,7.63,7.57,7.59,122800.0,7.57,7.63,7.57,7.59,122800.0
2011-03-07 14:00:00,7.6,7.67,7.6,7.67,114000.0,7.6,7.67,7.6,7.67,114000.0
2011-03-07 14:30:00,7.66,7.66,7.62,7.64,65200.0,7.66,7.66,7.62,7.64,65200.0
2011-03-07 15:00:00,7.64,7.64,7.6,7.62,120400.0,7.64,7.64,7.6,7.62,120400.0
2011-03-07 15:30:00,7.62,7.67,7.62,7.66,347200.0,7.62,7.67,7.62,7.66,347200.0
2011-03-08 09:30:00,7.66,7.68,7.64,7.67,54400.0,7.66,7.68,7.64,7.67,54400.0
2011-03-08 10:00:00,7.68,7.77,7.67,7.77,89600.0,7.68,7.77,7.67,7.77,89600.0
2011-03-08 10:30:00,7.78,7.8,7.75,7.79,58400.0,7.78,7.8,7.75,7.79,58400.0
2011-03-08 11:00:00,7.79,7.84,7.77,7.83,92800.0,7.79,7.84,7.77,7.83,92800.0
2011-03-08 11:30:00,7.83,7.84,7.82,7.83,38800.0,7.83,7.84,7.82,7.83,38800.0
2011-03-08 12:00:00,7.84,7.86,7.83,7.85,43200.0,7.84,7.86,7.83,7.85,43200.0
2011-03-08 12:30:00,7.85,7.86,7.85,7.85,36800.0,7.85,7.86,7.85,7.85,36800.0
2011-03-08 13:00:00,7.84,7.85,7.84,7.85,45200.0,7.84,7.85,7.84,7.85,45200.0
2011-03-08 13:30:00,7.85,7.86,7.85,7.86,41600.0,7.85,7.86,7.85,7.86,41600.0
2011-03-08 14:00:00,7.86,7.86,7.81,7.82,78000.0,7.86,7.86,7.81,7.82,78000.0
2011-03-08 14:30:00,7.82,7.83,7.79,7.83,84400.0,7.82,7.83,7.79,7.83,84400.0
2011-03-08 15:00:00,7.83,7.84,7.81,7.82,66000.0,7.83,7.84,7.81,7.82,66000.0
2011-03-08 15:30:00,7.82,7.82,7.8,7.82,184400.0,7.82,7.82,7.8,7.82,184400.0
2011-03-09 09:30:00,7.77,7.92,7.77,7.9,124800.0,7.77,7.92,7.77,7.9,124800.0
2011-03-09 10:00:00,7.9,7.94,7.89,7.93,67200.0,7.9,7.94,7.89,7.93,67200.0
2011-03-09 10:30:00,7.93,7.95,7.9,7.9,53200.0,7.93,7.95,7.9,7.9,53200.0
2011-03-09 11:00:00,7.9,7.9,7.88,7.89,46000.0,7.9,7.9,7.88,7.89,46000.0
2011-03-09 11:30:00,7.88,7.91,7.87,7.9,43600.0,7.88,7.91,7.87,7.9,43600.0
2011-03-09 12:00:00,7.91,7.93,7.88,7.88,29200.0,7.91,7.93,7.88,7.88,29200.0
2011-03-09 12:30:00,7.88,7.89,7.87,7.88,34400.0,7.88,7.89,7.87,7.88,34400.0
2011-03-09 13:00:00,7.88,7.88,7.87,7.88,54000.0,7.88,7.88,7.87,7.88,54000.0
2011-03-09 13:30:00,7.88,7.88,7.87,7.88,48400.0,7.88,7.88,7.87,7.88,48400.0
2011-03-09 14:00:00,7.88,7.89,7.85,7.85,59200.0,7.88,7.89,7.85,7.85,59200.0
2011-03-09 14:30:00,7.85,7.89,7.85,7.89,48800.0,7.85,7.89,7.85,7.89,48800.0
2011-03-09 15:00:00,7.89,7.9,7.88,7.89,52800.0,7.89,7.9,7.88,7.89,52800.0
2011-03-09 15:30:00,7.89,7.9,7.86,7.89,357200.0,7.89,7.9,7.86,7.89,357200.0
2011-03-10 09:30:00,7.79,7.79,7.74,7.75,149200.0,7.79,7.79,7.74,7.75,149200.0
2011-03-10 10:00:00,7.75,7.76,7.74,7.74,100400.0,7.75,7.76,7.74,7.74,100400.0
2011-03-10 10:30:00,7.74,7.74,7.7,7.73,97200.0,7.74,7.74,7.7,7.73,97200.0
2011-03-10 11:00:00,7.73,7.77,7.73,7.76,45200.0,7.73,7.77,7.73,7.76,45200.0
2011-03-10 11:30:00,7.76,7.79,7.74,7.79,59600.0,7.76,7.79,7.74,7.79,59600.0
2011-03-10 12:00:00,7.79,7.79,7.77,7.78,46400.0,7.79,7.79,7.77,7.78,46400.0
2011-03-10 12:30:00,7.78,7.82,7.77,7.8,69600.0,7.78,7.82,7.77,7.8,69600.0
2011-03-10 13:00:00,7.8,7.8,7.76,7.76,61200.0,7.8,7.8,7.76,7.76,61200.0
2011-03-10 13:30:00,7.76,7.77,7.73,7.74,112800.0,7.76,7.77,7.73,7.74,112800.0
2011-03-10 14:00:00,7.74,7.8,7.73,7.79,113600.0,7.74,7.8,7.73,7.79,113600.0
2011-03-10 14:30:00,7.79,7.83,7.79,7.81,56000.0,7.79,7.83,7.79,7.81,56000.0
2011-03-10 15:00:00,7.81,7.82,7.76,7.76,88400.0,7.81,7.82,7.76,7.76,88400.0
2011-03-10 15:30:00,7.76,7.79,7.74,7.75,367600.0,7.76,7.79,7.74,7.75,367600.0
2011-03-11 09:30:00,7.76,7.77,7.67,7.72,70800.0,7.76,7.77,7.67,7.72,70800.0
2011-03-11 10:00:00,7.7,7.71,7.63,7.63,84400.0,7.7,7.71,7.63,7.63,84400.0
2011-03-11 10:30:00,7.63,7.64,7.61,7.63,79200.0,7.63,7.64,7.61,7.63,79200.0
2011-03-11 11:00:00,7.63,7.72,7.62,7.69,113200.0,7.63,7.72,7.62,7.69,113200.0
2011-03-11 11:30:00,7.7,7.73,7.7,7.7,61200.0,7.7,7.73,7.7,7.7,61200.0
2011-03-11 12:00:00,7.71,7.73,7.67,7.72,40000.0,7.71,7.73,7.67,7.72,40000.0
2011-03-11 12:30:00,7.72,7.72,7.68,7.69,9200.0,7.72,7.72,7.68,7.69,9200.0
2011-03-11 13:00:00,7.68,7.74,7.65,7.74,86000.0,7.68,7.74,7.65,7.74,86000.0
2011-03-11 13:30:00,7.74,7.74,7.71,7.71,42400.0,7.74,7.74,7.71,7.71,42400.0
2011-03-11 14:00:00,7.71,7.73,7.71,7.72,56000.0,7.71,7.73,7.71,7.72,56000.0
2011-03-11 14:30:00,7.72,7.72,7.68,7.68,52000.0,7.72,7.72,7.68,7.68,52000.0
2011-03-11 15:00:00,7.68,7.73,7.68,7.72,72000.0,7.68,7.73,7.68,7.72,72000.0
2011-03-11 15:30:00,7.73,7.74,7.7,7.7,228000.0,7.73,7.74,7.7,7.7,228000.0
2011-03-14 09:30:00,7.63,7.73,7.56,7.73,88000.0,7.63,7.73,7.56,7.73,88000.0
2011-03-14 10:00:00,7.73,7.74,7.7,7.72,44400.0,7.73,7.74,7.7,7.72,44400.0
2011-03-14 10:30:00,7.71,7.71,7.66,7.67,166800.0,7.71,7.71,7.66,7.67,166800.0
2011-03-14 11:00:00,7.66,7.67,7.56,7.56,106400.0,7.66,7.67,7.56,7.56,106400.0
2011-03-14 11:30:00,7.56,7.57,7.53,7.54,92000.0,7.56,7.57,7.53,7.54,92000.0
2011-03-14 12:00:00,7.54,7.54,7.52,7.53,42800.0,7.54,7.54,7.52,7.53,42800.0
2011-03-14 12:30:00,7.53,7.54,7.52,7.54,31600.0,7.53,7.54,7.52,7.54,31600.0
2011-03-14 13:00:00,7.54,7.58,7.54,7.55,78400.0,7.54,7.58,7.54,7.55,78400.0
2011-03-14 13:30:00,7.55,7.57,7.54,7.54,42800.0,7.55,7.57,7.54,7.54,42800.0
2011-03-14 14:00:00,7.55,7.55,7.53,7.55,154800.0,7.55,7.55,7.53,7.55,154800.0
2011-03-14 14:30:00,7.55,7.56,7.52,7.53,36400.0,7.55,7.56,7.52,7.53,36400.0
2011-03-14 15:00:00,7.53,7.55,7.52,7.53,190000.0,7.53,7.55,7.52,7.53,190000.0
2011-03-14 15:30:00,7.53,7.55,7.51,7.52,362800.0,7.53,7.55,7.51,7.52,362800.0
2011-03-15 09:30:00,7.25,7.38,7.21,7.31,91600.0,7.25,7.38,7.21,7.31,91600.0
2011-03-15 10:00:00,7.32,7.4,7.32,7.4,58000.0,7.32,7.4,7.32,7.4,58000.0
2011-03-15 10:30:00,7.41,7.45,7.39,7.42,62000.0,7.41,7.45,7.39,7.42,62000.0
2011-03-15 11:00:00,7.41,7.43,7.4,7.42,60400.0,7.41,7.43,7.4,7.42,60400.0
2011-03-15 11:30:00,7.43,7.46,7.42,7.45,42400.0,7.43,7.46,7.42,7.45,42400.0
2011-03-15 12:00:00,7.45,7.5,7.45,7.49,102000.0,7.45,7.5,7.45,7.49,102000.0
2011-03-15 12:30:00,7.49,7.49,7.46,7.48,41200.0,7.49,7.49,7.46,7.48,41200.0
2011-03-15 13:00:00,7.48,7.48,7.45,7.45,38800.0,7.48,7.48,7.45,7.45,38800.0
2011-03-15 13:30:00,7.46,7.47,7.42,7.43,69600.0,7.46,7.47,7.42,7.43,69600.0
2011-03-15 14:00:00,7.43,7.45,7.42,7.44,52400.0,7.43,7.45,7.42,7.44,52400.0
2011-03-15 14:30:00,7.44,7.47,7.43,7.45,46800.0,7.44,7.47,7.43,7.45,46800.0
2011-03-15 15:00:00,7.45,7.5,7.45,7.49,65600.0,7.45,7.5,7.45,7.49,65600.0
2011-03-15 15:30:00,7.49,7.51,7.43,7.43,209200.0,7.49,7.51,7.43,7.43,209200.0
2011-03-16 09:30:00,7.39,7.45,7.37,7.42,65600.0,7.39,7.45,7.37,7.42,65600.0
2011-03-16 10:00:00,7.42,7.46,7.42,7.46,32400.0,7.42,7.46,7.42,7.46,32400.0
2011-03-16 10:30:00,7.46,7.47,7.41,7.41,33200.0,7.46,7.47,7.41,7.41,33200.0
2011-03-16 11:00:00,7.4,7.41,7.31,7.38,115200.0,7.4,7.41,7.31,7.38,115200.0
2011-03-16 11:30:00,7.39,7.39,7.35,7.36,53200.0,7.39,7.39,7.35,7.36,53200.0
2011-03-16 12:00:00,7.35,7.37,7.33,7.37,32800.0,7.35,7.37,7.33,7.37,32800.0
2011-03-16 12:30:00,7.37,7.39,7.36,7.39,86800.0,7.37,7.39,7.36,7.39,86800.0
2011-03-16 13:00:00,7.38,7.39,7.36,7.38,63600.0,7.38,7.39,7.36,7.38,63600.0
2011-03-16 13:30:00,7.37,7.39,7.36,7.37,118400.0,7.37,7.39,7.36,7.37,118400.0
2011-03-16 14:00:00,7.37,7.38,7.31,7.34,103600.0,7.37,7.38,7.31,7.34,103600.0
2011-03-16 14:30:00,7.34,7.4,7.33,7.37,80000.0,7.34,7.4,7.33,7.37,80000.0
2011-03-16 15:00:00,7.37,7.39,7.35,7.37,85200.0,7.37,7.39,7.35,7.37,85200.0
2011-03-16 15:30:00,7.37,7.38,7.26,7.27,500000.0,7.37,7.38,7.26,7.27,500000.0
2011-03-17 09:30:00,7.38,7.43,7.29,7.3,44400.0,7.38,7.43,7.29,7.3,44400.0
2011-03-17 10:00:00,7.3,7.35,7.3,7.33,66000.0,7.3,7.35,7.3,7.33,66000.0
2011-03-17 10:30:00,7.34,7.37,7.32,7.33,52400.0,7.34,7.37,7.32,7.33,52400.0
2011-03-17 11:00:00,7.33,7.35,7.33,7.35,64400.0,7.33,7.35,7.33,7.35,64400.0
2011-03-17 11:30:00,7.35,7.38,7.34,7.35,41200.0,7.35,7.38,7.34,7.35,41200.0
2011-03-17 12:00:00,7.34,7.36,7.34,7.36,43600.0,7.34,7.36,7.34,7.36,43600.0
2011-03-17 12:30:00,7.37,7.37,7.36,7.37,44400.0,7.37,7.37,7.36,7.37,44400.0
2011-03-17 13:00:00,7.36,7.39,7.35,7.35,44000.0,7.36,7.39,7.35,7.35,44000.0
2011-03-17 13:30:00,7.35,7.36,7.32,7.32,41600.0,7.35,7.36,7.32,7.32,41600.0
2011-03-17 14:00:00,7.32,7.33,7.3,7.3,69200.0,7.32,7.33,7.3,7.3,69200.0
2011-03-17 14:30:00,7.3,7.34,7.3,7.34,27200.0,7.3,7.34,7.3,7.34,27200.0
2011-03-17 15:00:00,7.34,7.35,7.33,7.33,73200.0,7.34,7.35,7.33,7.33,73200.0
2011-03-17 15:30:00,7.33,7.36,7.32,7.33,303200.0,7.33,7.36,7.32,7.33,303200.0
2011-03-18 09:30:00,7.4,7.45,7.4,7.44,307200.0,7.4,7.45,7.4,7.44,307200.0
2011-03-18 10:00:00,7.45,7.49,7.45,7.48,37200.0,7.45,7.49,7.45,7.48,37200.0
2011-03-18 10:30:00,7.48,7.49,7.46,7.47,33600.0,7.48,7.49,7.46,7.47,33600.0
2011-03-18 11:00:00,7.47,7.48,7.4,7.41,35600.0,7.47,7.48,7.4,7.41,35600.0
2011-03-18 11:30:00,7.41,7.43,7.36,7.43,96400.0,7.41,7.43,7.36,7.43,96400.0
2011-03-18 12:00:00,7.43,7.45,7.42,7.45,30400.0,7.43,7.45,7.42,7.45,30400.0
2011-03-18 12:30:00,7.45,7.45,7.42,7.42,26000.0,7.45,7.45,7.42,7.42,26000.0
2011-03-18 13:00:00,7.42,7.45,7.42,7.43,50000.0,7.42,7.45,7.42,7.43,50000.0
2011-03-18 13:30:00,7.43,7.44,7.42,7.42,32800.0,7.43,7.44,7.42,7.42,32800.0
2011-03-18 14:00:00,7.42,7.42,7.38,7.4,45600.0,7.42,7.42,7.38,7.4,45600.0
2011-03-18 14:30:00,7.4,7.4,7.36,7.37,46400.0,7.4,7.4,7.36,7.37,46400.0
2011-03-18 15:00:00,7.37,7.38,7.37,7.38,74800.0,7.37,7.38,7.37,7.38,74800.0
2011-03-18 15:30:00,7.38,7.39,7.36,7.38,550000.0,7.38,7.39,7.36,7.38,550000.0
2011-03-21 09:30:00,7.48,7.58,7.48,7.56,71600.0,7.48,7.58,7.48,7.56,71600.0
2011-03-21 10:00:00,7.56,7.59,7.52,7.55,48800.0,7.56,7.59,7.52,7.55,48800.0
2011-03-21 10:30:00,7.55,7.58,7.53,7.57,21600.0,7.55,7.58,7.53,7.57,21600.0
2011-03-21 11:00:00,7.58,7.59,7.56,7.58,23600.0,7.58,7.59,7.56,7.58,23600.0
2011-03-21 11:30:00,7.58,7.59,7.56,7.56,22000.0,7.58,7.59,7.56,7.56,22000.0
2011-03-21 12:00:00,7.57,7.57,7.56,7.57,27600.0,7.57,7.57,7.56,7.57,27600.0
2011-03-21 12:30:00,7.57,7.58,7.56,7.56,36800.0,7.57,7.58,7.56,7.56,36800.0
2011-03-21 13:00:00,7.56,7.56,7.53,7.54,43200.0,7.56,7.56,7.53,7.54,43200.0
2011-03-21 13:30:00,7.54,7.54,7.52,7.54,26800.0,7.54,7.54,7.52,7.54,26800.0
2011-03-21 14:00:00,7.54,7.55,7.53,7.54,42000.0,7.54,7.55,7.53,7.54,42000.0
2011-03-21 14:30:00,7.54,7.55,7.53,7.54,36400.0,7.54,7.55,7.53,7.54,36400.0
2011-03-21 15:00:00,7.54,7.55,7.52,7.52,124000.0,7.54,7.55,7.52,7.52,124000.0
2011-03-21 15:30:00,7.53,7.58,7.53,7.57,189600.0,7.53,7.58,7.53,7.57,189600.0
2011-03-22 09:30:00,7.61,7.64,7.6,7.62,72000.0,7.61,7.64,7.6,7.62,72000.0
2011-03-22 10:00:00,7.6,7.62,7.6,7.62,32800.0,7.6,7.62,7.6,7.62,32800.0
2011-03-22 10:30:00,7.61,7.61,7.56,7.56,122400.0,7.61,7.61,7.56,7.56,122400.0
2011-03-22 11:00:00,7.56,7.57,7.56,7.56,20800.0,7.56,7.57,7.56,7.56,20800.0
2011-03-22 11:30:00,7.55,7.56,7.54,7.56,40400.0,7.55,7.56,7.54,7.56,40400.0
2011-03-22 12:00:00,7.56,7.56,7.54,7.55,30800.0,7.56,7.56,7.54,7.55,30800.0
2011-03-22 12:30:00,7.55,7.56,7.55,7.55,28000.0,7.55,7.56,7.55,7.55,28000.0
2011-03-22 13:00:00,7.55,7.56,7.53,7.53,138800.0,7.55,7.56,7.53,7.53,138800.0
2011-03-22 13:30:00,7.53,7.53,7.5,7.5,56800.0,7.53,7.53,7.5,7.5,56800.0
2011-03-22 14:00:00,7.5,7.5,7.48,7.5,118800.0,7.5,7.5,7.48,7.5,118800.0
2011-03-22 14:30:00,7.5,7.51,7.49,7.5,58800.0,7.5,7.51,7.49,7.5,58800.0
2011-03-22 15:00:00,7.5,7.51,7.5,7.51,27600.0,7.5,7.51,7.5,7.51,27600.0
2011-03-22 15:30:00,7.51,7.53,7.51,7.52,115600.0,7.51,7.53,7.51,7.52,115600.0
2011-03-23 09:30:00,7.49,7.49,7.39,7.4,22000.0,7.49,7.49,7.39,7.4,22000.0
2011-03-23 10:00:00,7.4,7.41,7.39,7.39,32400.0,7.4,7.41,7.39,7.39,32400.0
2011-03-23 10:30:00,7.39,7.4,7.39,7.39,94800.0,7.39,7.4,7.39,7.39,94800.0
2011-03-23 11:00:00,7.39,7.44,7.39,7.43,41200.0,7.39,7.44,7.39,7.43,41200.0
2011-03-23 11:30:00,7.44,7.46,7.44,7.44,22400.0,7.44,7.46,7.44,7.44,22400.0
2011-03-23 12:00:00,7.44,7.45,7.42,7.45,32400.0,7.44,7.45,7.42,7.45,32400.0
2011-03-23 12:30:00,7.45,7.46,7.44,7.44,24400.0,7.45,7.46,7.44,7.44,24400.0
2011-03-23 13:00:00,7.44,7.44,7.44,7.44,23600.0,7.44,7.44,7.44,7.44,23600.0
2011-03-23 13:30:00,7.44,7.48,7.44,7.47,26000.0,7.44,7.48,7.44,7.47,26000.0
2011-03-23 14:00:00,7.47,7.49,7.47,7.49,26800.0,7.47,7.49,7.47,7.49,26800.0
2011-03-23 14:30:00,7.49,7.5,7.48,7.5,45200.0,7.49,7.5,7.48,7.5,45200.0
2011-03-23 15:00:00,7.5,7.5,7.49,7.5,36800.0,7.5,7.5,7.49,7.5,36800.0
2011-03-23 15:30:00,7.5,7.51,7.5,7.5,158000.0,7.5,7.51,7.5,7.5,158000.0
2011-03-24 09:30:00,7.55,7.57,7.5,7.57,46000.0,7.55,7.57,7.5,7.57,46000.0
2011-03-24 10:00:00,7.57,7.61,7.56,7.6,52400.0,7.57,7.61,7.56,7.6,52400.0
2011-03-24 10:30:00,7.6,7.64,7.59,7.64,37200.0,7.6,7.64,7.59,7.64,37200.0
2011-03-24 11:00:00,7.64,7.67,7.64,7.66,34400.0,7.64,7.67,7.64,7.66,34400.0
2011-03-24 11:30:00,7.66,7.69,7.64,7.69,58000.0,7.66,7.69,7.64,7.69,58000.0
2011-03-24 12:00:00,7.69,7.72,7.68,7.72,52000.0,7.69,7.72,7.68,7.72,52000.0
2011-03-24 12:30:00,7.71,7.71,7.66,7.67,76000.0,7.71,7.71,7.66,7.67,76000.0
2011-03-24 13:00:00,7.66,7.68,7.66,7.68,27600.0,7.66,7.68,7.66,7.68,27600.0
2011-03-24 13:30:00,7.68,7.7,7.67,7.7,36000.0,7.68,7.7,7.67,7.7,36000.0
2011-03-24 14:00:00,7.7,7.71,7.7,7.71,35600.0,7.7,7.71,7.7,7.71,35600.0
2011-03-24 14:30:00,7.7,7.71,7.69,7.69,40400.0,7.7,7.71,7.69,7.69,40400.0
2011-03-24 15:00:00,7.7,7.74,7.68,7.73,46800.0,7.7,7.74,7.68,7.73,46800.0
2011-03-24 15:30:00,7.73,7.74,7.71,7.71,203600.0,7.73,7.74,7.71,7.71,203600.0
2011-03-25 09:30:00,7.76,7.76,7.72,7.74,26800.0,7.76,7.76,7.72,7.74,26800.0
2011-03-25 10:00:00,7.74,7.77,7.73,7.77,17200.0,7.74,7.77,7.73,7.77,17200.0
2011-03-25 10:30:00,7.76,7.84,7.76,7.84,27600.0,7.76,7.84,7.76,7.84,27600.0
2011-03-25 11:00:00,7.84,7.86,7.84,7.86,30000.0,7.84,7.86,7.84,7.86,30000.0
2011-03-25 11:30:00,7.86,7.86,7.83,7.85,16000.0,7.86,7.86,7.83,7.85,16000.0
2011-03-25 12:00:00,7.85,7.87,7.85,7.87,29600.0,7.85,7.87,7.85,7.87,29600.0
2011-03-25 12:30:00,7.87,7.87,7.82,7.82,30400.0,7.87,7.87,7.82,7.82,30400.0
2011-03-25 13:00:00,7.83,7.85,7.82,7.83,70400.0,7.83,7.85,7.82,7.83,70400.0
2011-03-25 13:30:00,7.83,7.83,7.82,7.82,16800.0,7.83,7.83,7.82,7.82,16800.0
2011-03-25 14:00:00,7.81,7.82,7.79,7.79,16400.0,7.81,7.82,7.79,7.79,16400.0
2011-03-25 14:30:00,7.79,7.79,7.77,7.79,26000.0,7.79,7.79,7.77,7.79,26000.0
2011-03-25 15:00:00,7.79,7.8,7.76,7.76,100400.0,7.79,7.8,7.76,7.76,100400.0
2011-03-25 15:30:00,7.76,7.77,7.76,7.76,124000.0,7.76,7.77,7.76,7.76,124000.0
2011-03-28 09:30:00,7.8,7.83,7.75,7.83,47600.0,7.8,7.83,7.75,7.83,47600.0
2011-03-28 10:00:00,7.83,7.85,7.82,7.83,81200.0,7.83,7.85,7.82,7.83,81200.0
2011-03-28 10:30:00,7.82,7.83,7.8,7.8,72000.0,7.82,7.83,7.8,7.8,72000.0
2011-03-28 11:00:00,7.8,7.81,7.79,7.8,43600.0,7.8,7.81,7.79,7.8,43600.0
2011-03-28 11:30:00,7.8,7.82,7.77,7.81,90000.0,7.8,7.82,7.77,7.81,90000.0
2011-03-28 12:00:00,7.82,7.82,7.8,7.8,28800.0,7.82,7.82,7.8,7.8,28800.0
2011-03-28 12:30:00,7.8,7.8,7.8,7.8,98000.0,7.8,7.8,7.8,7.8,98000.0
2011-03-28 13:00:00,7.8,7.84,7.8,7.84,75200.0,7.8,7.84,7.8,7.84,75200.0
2011-03-28 13:30:00,7.84,7.87,7.84,7.86,40000.0,7.84,7.87,7.84,7.86,40000.0
2011-03-28 14:00:00,7.86,7.86,7.85,7.85,70400.0,7.86,7.86,7.85,7.85,70400.0
2011-03-28 14:30:00,7.85,7.86,7.83,7.84,110800.0,7.85,7.86,7.83,7.84,110800.0
2011-03-28 15:00:00,7.84,7.87,7.83,7.86,246000.0,7.84,7.87,7.83,7.86,246000.0
2011-03-28 15:30:00,7.86,7.91,7.86,7.87,305600.0,7.86,7.91,7.86,7.87,305600.0
2011-03-29 09:30:00,7.85,7.91,7.85,7.9,67600.0,7.85,7.91,7.85,7.9,67600.0
2011-03-29 10:00:00,7.9,8.0,7.89,8.0,280400.0,7.9,8.0,7.89,8.0,280400.0
2011-03-29 10:30:00,8.0,8.01,7.98,8.0,76800.0,8.0,8.01,7.98,8.0,76800.0
2011-03-29 11:00:00,8.0,8.02,8.0,8.01,47200.0,8.0,8.02,8.0,8.01,47200.0
2011-03-29 11:30:00,8.0,8.02,8.0,8.02,19600.0,8.0,8.02,8.0,8.02,19600.0
2011-03-29 12:00:00,8.02,8.02,8.0,8.01,56000.0,8.02,8.02,8.0,8.01,56000.0
2011-03-29 12:30:00,8.0,8.01,8.0,8.0,34400.0,8.0,8.01,8.0,8.0,34400.0
2011-03-29 13:00:00,8.0,8.01,8.0,8.0,28800.0,8.0,8.01,8.0,8.0,28800.0
2011-03-29 13:30:00,8.0,8.02,8.0,8.02,96000.0,8.0,8.02,8.0,8.02,96000.0
2011-03-29 14:00:00,8.02,8.04,8.01,8.02,50400.0,8.02,8.04,8.01,8.02,50400.0
2011-03-29 14:30:00,8.02,8.03,8.01,8.03,92800.0,8.02,8.03,8.01,8.03,92800.0
2011-03-29 15:00:00,8.03,8.05,8.03,8.05,91200.0,8.03,8.05,8.03,8.05,91200.0
2011-03-29 15:30:00,8.05,8.07,8.04,8.06,249600.0,8.05,8.07,8.04,8.06,249600.0
2011-03-30 09:30:00,8.08,8.12,8.06,8.1,80000.0,8.08,8.12,8.06,8.1,80000.0
2011-03-30 10:00:00,8.09,8.1,8.08,8.09,90000.0,8.09,8.1,8.08,8.09,90000.0
2011-03-30 10:30:00,8.08,8.09,8.07,8.09,102000.0,8.08,8.09,8.07,8.09,102000.0
2011-03-30 11:00:00,8.09,8.09,8.08,8.09,83200.0,8.09,8.09,8.08,8.09,83200.0
2011-03-30 11:30:00,8.09,8.09,8.08,8.08,82000.0,8.09,8.09,8.08,8.08,82000.0
2011-03-30 12:00:00,8.08,8.09,8.08,8.09,83600.0,8.08,8.09,8.08,8.09,83600.0
2011-03-30 12:30:00,8.09,8.1,8.09,8.1,51200.0,8.09,8.1,8.09,8.1,51200.0
2011-03-30 13:00:00,8.09,8.11,8.09,8.1,52000.0,8.09,8.11,8.09,8.1,52000.0
2011-03-30 13:30:00,8.1,8.13,8.09,8.12,86400.0,8.1,8.13,8.09,8.12,86400.0
2011-03-30 14:00:00,8.12,8.15,8.11,8.15,60000.0,8.12,8.15,8.11,8.15,60000.0
2011-03-30 14:30:00,8.15,8.17,8.15,8.17,58800.0,8.15,8.17,8.15,8.17,58800.0
2011-03-30 15:00:00,8.17,8.19,8.16,8.19,152400.0,8.17,8.19,8.16,8.19,152400.0
2011-03-30 15:30:00,8.19,8.19,8.17,8.17,146400.0,8.19,8.19,8.17,8.17,146400.0
2011-03-31 09:30:00,8.17,8.2,8.15,8.16,27600.0,8.17,8.2,8.15,8.16,27600.0
2011-03-31 10:00:00,8.16,8.18,8.11,8.11,87600.0,8.16,8.18,8.11,8.11,87600.0
2011-03-31 10:30:00,8.11,8.13,8.11,8.13,42800.0,8.11,8.13,8.11,8.13,42800.0
2011-03-31 11:00:00,8.13,8.14,8.12,8.13,40400.0,8.13,8.14,8.12,8.13,40400.0
2011-03-31 11:30:00,8.12,8.14,8.12,8.14,22800.0,8.12,8.14,8.12,8.14,22800.0
2011-03-31 12:00:00,8.14,8.15,8.13,8.15,24800.0,8.14,8.15,8.13,8.15,24800.0
2011-03-31 12:30:00,8.15,8.15,8.14,8.15,18400.0,8.15,8.15,8.14,8.15,18400.0
2011-03-31 13:00:00,8.15,8.15,8.15,8.15,24400.0,8.15,8.15,8.15,8.15,24400.0
2011-03-31 13:30:00,8.15,8.16,8.15,8.15,60800.0,8.15,8.16,8.15,8.15,60800.0
2011-03-31 14:00:00,8.15,8.16,8.14,8.15,62400.0,8.15,8.16,8.14,8.15,62400.0
2011-03-31 14:30:00,8.15,8.15,8.14,8.15,60800.0,8.15,8.15,8.14,8.15,60800.0
2011-03-31 15:00:00,8.15,8.18,8.15,8.18,39200.0,8.15,8.18,8.15,8.18,39200.0
2011-03-31 15:30:00,8.18,8.25,8.18,8.24,308000.0,8.18,8.25,8.18,8.24,308000.0
2011-04-01 09:30:00,8.28,8.32,8.26,8.32,40400.0,8.28,8.32,8.26,8.32,40400.0
2011-04-01 10:00:00,8.31,8.4,8.31,8.4,89600.0,8.31,8.4,8.31,8.4,89600.0
2011-04-01 10:30:00,8.39,8.44,8.39,8.43,85200.0,8.39,8.44,8.39,8.43,85200.0
2011-04-01 11:00:00,8.43,8.44,8.42,8.44,70400.0,8.43,8.44,8.42,8.44,70400.0
2011-04-01 11:30:00,8.44,8.44,8.42,8.42,80800.0,8.44,8.44,8.42,8.42,80800.0
2011-04-01 12:00:00,8.42,8.43,8.41,8.42,40800.0,8.42,8.43,8.41,8.42,40800.0
2011-04-01 12:30:00,8.42,8.43,8.42,8.42,31600.0,8.42,8.43,8.42,8.42,31600.0
2011-04-01 13:00:00,8.42,8.43,8.41,8.42,84800.0,8.42,8.43,8.41,8.42,84800.0
2011-04-01 13:30:00,8.42,8.43,8.42,8.43,54000.0,8.42,8.43,8.42,8.43,54000.0
2011-04-01 14:00:00,8.42,8.43,8.42,8.42,64000.0,8.42,8.43,8.42,8.42,64000.0
2011-04-01 14:30:00,8.42,8.42,8.39,8.4,82000.0,8.42,8.42,8.39,8.4,82000.0
2011-04-01 15:00:00,8.4,8.4,8.37,8.38,99600.0,8.4,8.4,8.37,8.38,99600.0
2011-04-01 15:30:00,8.38,8.39,8.35,8.38,325200.0,8.38,8.39,8.35,8.38,325200.0
2011-04-04 09:30:00,8.4,8.51,8.4,8.47,119600.0,8.4,8.51,8.4,8.47,119600.0
2011-04-04 10:00:00,8.46,8.49,8.46,8.48,59600.0,8.46,8.49,8.46,8.48,59600.0
2011-04-04 10:30:00,8.48,8.51,8.47,8.5,46800.0,8.48,8.51,8.47,8.5,46800.0
2011-04-04 11:00:00,8.51,8.51,8.48,8.49,46000.0,8.51,8.51,8.48,8.49,46000.0
2011-04-04 11:30:00,8.49,8.49,8.47,8.48,47200.0,8.49,8.49,8.47,8.48,47200.0
2011-04-04 12:00:00,8.48,8.49,8.48,8.48,80400.0,8.48,8.49,8.48,8.48,80400.0
2011-04-04 12:30:00,8.48,8.49,8.48,8.49,23600.0,8.48,8.49,8.48,8.49,23600.0
2011-04-04 13:00:00,8.49,8.52,8.49,8.51,27200.0,8.49,8.52,8.49,8.51,27200.0
2011-04-04 13:30:00,8.51,8.51,8.47,8.48,33200.0,8.51,8.51,8.47,8.48,33200.0
2011-04-04 14:00:00,8.48,8.49,8.47,8.49,25600.0,8.48,8.49,8.47,8.49,25600.0
2011-04-04 14:30:00,8.49,8.49,8.47,8.47,62400.0,8.49,8.49,8.47,8.47,62400.0
2011-04-04 15:00:00,8.47,8.48,8.47,8.47,98400.0,8.47,8.48,8.47,8.47,98400.0
2011-04-04 15:30:00,8.47,8.51,8.47,8.49,182000.0,8.47,8.51,8.47,8.49,182000.0
2011-04-05 09:30:00,8.46,8.47,8.44,8.45,40000.0,8.46,8.47,8.44,8.45,40000.0
2011-04-05 10:00:00,8.45,8.46,8.43,8.44,202000.0,8.45,8.46,8.43,8.44,202000.0
2011-04-05 10:30:00,8.45,8.46,8.42,8.43,53600.0,8.45,8.46,8.42,8.43,53600.0
2011-04-05 11:00:00,8.43,8.44,8.43,8.44,25200.0,8.43,8.44,8.43,8.44,25200.0
2011-04-05 11:30:00,8.45,8.46,8.45,8.46,257200.0,8.45,8.46,8.45,8.46,257200.0
2011-04-05 12:00:00,8.46,8.46,8.44,8.46,21200.0,8.46,8.46,8.44,8.46,21200.0
2011-04-05 12:30:00,8.46,8.46,8.45,8.45,46800.0,8.46,8.46,8.45,8.45,46800.0
2011-04-05 13:00:00,8.45,8.46,8.44,8.44,52400.0,8.45,8.46,8.44,8.44,52400.0
2011-04-05 13:30:00,8.44,8.45,8.44,8.45,222000.0,8.44,8.45,8.44,8.45,222000.0
2011-04-05 14:00:00,8.45,8.45,8.43,8.43,37200.0,8.45,8.45,8.43,8.43,37200.0
2011-04-05 14:30:00,8.43,8.44,8.41,8.41,27200.0,8.43,8.44,8.41,8.41,27200.0
2011-04-05 15:00:00,8.41,8.41,8.38,8.38,78000.0,8.41,8.41,8.38,8.38,78000.0
2011-04-05 15:30:00,8.38,8.39,8.35,8.36,171200.0,8.38,8.39,8.35,8.36,171200.0
2011-04-06 09:30:00,8.38,8.38,8.31,8.37,61200.0,8.38,8.38,8.31,8.37,61200.0
2011-04-06 10:00:00,8.37,8.38,8.35,8.37,94400.0,8.37,8.38,8.35,8.37,94400.0
2011-04-06 10:30:00,8.37,8.4,8.37,8.38,152000.0,8.37,8.4,8.37,8.38,152000.0
2011-04-06 11:00:00,8.38,8.38,8.33,8.33,83200.0,8.38,8.38,8.33,8.33,83200.0
2011-04-06 11:30:00,8.33,8.33,8.29,8.3,50400.0,8.33,8.33,8.29,8.3,50400.0
2011-04-06 12:00:00,8.3,8.31,8.29,8.29,38000.0,8.3,8.31,8.29,8.29,38000.0
2011-04-06 12:30:00,8.29,8.3,8.27,8.27,22800.0,8.29,8.3,8.27,8.27,22800.0
2011-04-06 13:00:00,8.27,8.29,8.26,8.28,56800.0,8.27,8.29,8.26,8.28,56800.0
2011-04-06 13:30:00,8.28,8.28,8.25,8.26,33600.0,8.28,8.28,8.25,8.26,33600.0
2011-04-06 14:00:00,8.26,8.27,8.25,8.25,34400.0,8.26,8.27,8.25,8.25,34400.0
2011-04-06 14:30:00,8.26,8.27,8.25,8.26,46400.0,8.26,8.27,8.25,8.26,46400.0
2011-04-06 15:00:00,8.26,8.28,8.24,8.25,182000.0,8.26,8.28,8.24,8.25,182000.0
2011-04-06 15:30:00,8.25,8.25,8.24,8.24,221200.0,8.25,8.25,8.24,8.24,221200.0
2011-04-07 09:30:00,8.25,8.29,8.22,8.29,164800.0,8.25,8.29,8.22,8.29,164800.0
2011-04-07 10:00:00,8.3,8.32,8.29,8.3,162400.0,8.3,8.32,8.29,8.3,162400.0
2011-04-07 10:30:00,8.31,8.32,8.25,8.29,128000.0,8.31,8.32,8.25,8.29,128000.0
2011-04-07 11:00:00,8.29,8.33,8.29,8.3,94000.0,8.29,8.33,8.29,8.3,94000.0
2011-04-07 11:30:00,8.3,8.3,8.24,8.26,38400.0,8.3,8.3,8.24,8.26,38400.0
2011-04-07 12:00:00,8.26,8.26,8.23,8.24,44800.0,8.26,8.26,8.23,8.24,44800.0
2011-04-07 12:30:00,8.24,8.25,8.24,8.25,45200.0,8.24,8.25,8.24,8.25,45200.0
2011-04-07 13:00:00,8.25,8.25,8.22,8.22,47200.0,8.25,8.25,8.22,8.22,47200.0
2011-04-07 13:30:00,8.22,8.23,8.21,8.22,53200.0,8.22,8.23,8.21,8.22,53200.0
2011-04-07 14:00:00,8.22,8.24,8.22,8.22,38400.0,8.22,8.24,8.22,8.22,38400.0
2011-04-07 14:30:00,8.22,8.24,8.22,8.24,58000.0,8.22,8.24,8.22,8.24,58000.0
2011-04-07 15:00:00,8.24,8.24,8.21,8.21,103600.0,8.24,8.24,8.21,8.21,103600.0
2011-04-07 15:30:00,8.21,8.21,8.17,8.18,332400.0,8.21,8.21,8.17,8.18,332400.0
2011-04-08 09:30:00,8.24,8.28,8.17,8.19,101600.0,8.24,8.28,8.17,8.19,101600.0
2011-04-08 10:00:00,8.2,8.2,8.15,8.16,48000.0,8.2,8.2,8.15,8.16,48000.0
2011-04-08 10:30:00,8.16,8.17,8.11,8.11,45200.0,8.16,8.17,8.11,8.11,45200.0
2011-04-08 11:00:00,8.11,8.11,8.04,8.05,84000.0,8.11,8.11,8.04,8.05,84000.0
2011-04-08 11:30:00,8.05,8.06,8.04,8.04,42400.0,8.05,8.06,8.04,8.04,42400.0
2011-04-08 12:00:00,8.04,8.05,8.01,8.01,68000.0,8.04,8.05,8.01,8.01,68000.0
2011-04-08 12:30:00,8.01,8.04,8.0,8.04,266800.0,8.01,8.04,8.0,8.04,266800.0
2011-04-08 13:00:00,8.04,8.05,8.02,8.02,146000.0,8.04,8.05,8.02,8.02,146000.0
2011-04-08 13:30:00,8.02,8.02,8.0,8.0,59600.0,8.02,8.02,8.0,8.0,59600.0
2011-04-08 14:00:00,8.0,8.01,7.96,7.96,77200.0,8.0,8.01,7.96,7.96,77200.0
2011-04-08 14:30:00,7.96,7.96,7.93,7.93,103200.0,7.96,7.96,7.93,7.93,103200.0
2011-04-08 15:00:00,7.93,7.98,7.93,7.98,119200.0,7.93,7.98,7.93,7.98,119200.0
2011-04-08 15:30:00,7.98,8.03,7.97,8.03,211200.0,7.98,8.03,7.97,8.03,211200.0
2011-04-11 09:30:00,8.04,8.06,8.01,8.01,30400.0,8.04,8.06,8.01,8.01,30400.0
2011-04-11 10:00:00,8.02,8.04,8.0,8.04,28000.0,8.02,8.04,8.0,8.04,28000.0
2011-04-11 10:30:00,8.04,8.09,8.03,8.08,131600.0,8.04,8.09,8.03,8.08,131600.0
2011-04-11 11:00:00,8.09,8.09,8.05,8.06,44400.0,8.09,8.09,8.05,8.06,44400.0
2011-04-11 11:30:00,8.06,8.06,8.03,8.03,53200.0,8.06,8.06,8.03,8.03,53200.0
2011-04-11 12:00:00,8.03,8.03,8.0,8.01,14000.0,8.03,8.03,8.0,8.01,14000.0
2011-04-11 12:30:00,8.01,8.01,7.99,7.99,33200.0,8.01,8.01,7.99,7.99,33200.0
2011-04-11 13:00:00,7.98,7.99,7.97,7.97,38400.0,7.98,7.99,7.97,7.97,38400.0
2011-04-11 13:30:00,7.97,8.01,7.97,7.99,41200.0,7.97,8.01,7.97,7.99,41200.0
2011-04-11 14:00:00,7.99,8.01,7.99,8.0,64400.0,7.99,8.01,7.99,8.0,64400.0
2011-04-11 14:30:00,8.0,8.0,7.99,7.99,57200.0,8.0,8.0,7.99,7.99,57200.0
2011-04-11 15:00:00,7.99,8.0,7.98,7.99,69200.0,7.99,8.0,7.98,7.99,69200.0
2011-04-11 15:30:00,7.99,8.04,7.99,8.03,185200.0,7.99,8.04,7.99,8.03,185200.0
2011-04-12 09:30:00,8.03,8.12,8.02,8.04,156000.0,8.03,8.12,8.02,8.04,156000.0
2011-04-12 10:00:00,8.04,8.04,8.0,8.02,96800.0,8.04,8.04,8.0,8.02,96800.0
2011-04-12 10:30:00,8.02,8.02,7.98,8.0,34800.0,8.02,8.02,7.98,8.0,34800.0
2011-04-12 11:00:00,7.99,8.02,7.99,8.0,59600.0,7.99,8.02,7.99,8.0,59600.0
2011-04-12 11:30:00,8.0,8.0,7.97,7.97,27600.0,8.0,8.0,7.97,7.97,27600.0
2011-04-12 12:00:00,7.98,7.99,7.97,7.98,33600.0,7.98,7.99,7.97,7.98,33600.0
2011-04-12 12:30:00,7.97,8.0,7.96,7.99,31600.0,7.97,8.0,7.96,7.99,31600.0
2011-04-12 13:00:00,7.99,8.0,7.98,8.0,49600.0,7.99,8.0,7.98,8.0,49600.0
2011-04-12 13:30:00,8.0,8.03,8.0,8.02,116000.0,8.0,8.03,8.0,8.02,116000.0
2011-04-12 14:00:00,8.02,8.03,8.0,8.0,108400.0,8.02,8.03,8.0,8.0,108400.0
2011-04-12 14:30:00,8.0,8.03,8.0,8.0,43600.0,8.0,8.03,8.0,8.0,43600.0
2011-04-12 15:00:00,8.01,8.02,7.99,8.0,146400.0,8.01,8.02,7.99,8.0,146400.0
2011-04-12 15:30:00,8.0,8.03,8.0,8.01,112000.0,8.0,8.03,8.0,8.01,112000.0
2011-04-13 09:30:00,8.06,8.06,8.01,8.01,36000.0,8.06,8.06,8.01,8.01,36000.0
2011-04-13 10:00:00,8.01,8.03,7.99,8.03,40400.0,8.01,8.03,7.99,8.03,40400.0
2011-04-13 10:30:00,8.04,8.05,8.02,8.03,32000.0,8.04,8.05,8.02,8.03,32000.0
2011-04-13 11:00:00,8.03,8.05,8.01,8.01,101200.0,8.03,8.05,8.01,8.01,101200.0
2011-04-13 11:30:00,8.01,8.02,7.99,8.0,67600.0,8.01,8.02,7.99,8.0,67600.0
2011-04-13 12:00:00,8.0,8.04,8.0,8.03,30800.0,8.0,8.04,8.0,8.03,30800.0
2011-04-13 12:30:00,8.03,8.03,7.99,8.0,64800.0,8.03,8.03,7.99,8.0,64800.0
2011-04-13 13:00:00,8.0,8.01,7.99,7.99,50400.0,8.0,8.01,7.99,7.99,50400.0
2011-04-13 13:30:00,7.99,8.0,7.97,7.98,65600.0,7.99,8.0,7.97,7.98,65600.0
2011-04-13 14:00:00,7.98,8.01,7.98,8.0,61600.0,7.98,8.01,7.98,8.0,61600.0
2011-04-13 14:30:00,8.0,8.07,8.0,8.06,44400.0,8.0,8.07,8.0,8.06,44400.0
2011-04-13 15:00:00,8.06,8.1,8.06,8.07,156000.0,8.06,8.1,8.06,8.07,156000.0
2011-04-13 15:30:00,8.07,8.08,8.06,8.08,190000.0,8.07,8.08,8.06,8.08,190000.0
2011-04-14 09:30:00,8.0,8.02,7.97,8.0,43600.0,8.0,8.02,7.97,8.0,43600.0
2011-04-14 10:00:00,8.0,8.05,7.98,8.05,53200.0,8.0,8.05,7.98,8.05,53200.0
2011-04-14 10:30:00,8.06,8.06,8.03,8.03,24000.0,8.06,8.06,8.03,8.03,24000.0
2011-04-14 11:00:00,8.02,8.02,7.98,7.99,26000.0,8.02,8.02,7.98,7.99,26000.0
2011-04-14 11:30:00,7.99,8.01,7.99,8.01,14000.0,7.99,8.01,7.99,8.01,14000.0
2011-04-14 12:00:00,8.01,8.04,8.01,8.04,16400.0,8.01,8.04,8.01,8.04,16400.0
2011-04-14 12:30:00,8.06,8.09,8.05,8.08,32400.0,8.06,8.09,8.05,8.08,32400.0
2011-04-14 13:00:00,8.08,8.08,8.04,8.05,18800.0,8.08,8.08,8.04,8.05,18800.0
2011-04-14 13:30:00,8.05,8.05,8.02,8.02,7600.0,8.05,8.05,8.02,8.02,7600.0
2011-04-14 14:00:00,8.03,8.06,8.03,8.06,23200.0,8.03,8.06,8.03,8.06,23200.0
2011-04-14 14:30:00,8.06,8.07,8.03,8.05,41200.0,8.06,8.07,8.03,8.05,41200.0
2011-04-14 15:00:00,8.05,8.06,8.04,8.05,68000.0,8.05,8.06,8.04,8.05,68000.0
2011-04-14 15:30:00,8.05,8.07,8.04,8.07,181200.0,8.05,8.07,8.04,8.07,181200.0
2011-04-15 09:30:00,8.04,8.12,8.01,8.12,208000.0,8.04,8.12,8.01,8.12,208000.0
2011-04-15 10:00:00,8.13,8.14,8.12,8.14,29600.0,8.13,8.14,8.12,8.14,29600.0
2011-04-15 10:30:00,8.15,8.15,8.11,8.13,32400.0,8.15,8.15,8.11,8.13,32400.0
2011-04-15 11:00:00,8.13,8.17,8.12,8.16,22000.0,8.13,8.17,8.12,8.16,22000.0
2011-04-15 11:30:00,8.16,8.19,8.15,8.19,38400.0,8.16,8.19,8.15,8.19,38400.0
2011-04-15 12:00:00,8.19,8.21,8.19,8.2,21200.0,8.19,8.21,8.19,8.2,21200.0
2011-04-15 12:30:00,8.2,8.21,8.19,8.2,17600.0,8.2,8.21,8.19,8.2,17600.0
2011-04-15 13:00:00,8.2,8.2,8.17,8.17,30000.0,8.2,8.2,8.17,8.17,30000.0
2011-04-15 13:30:00,8.17,8.18,8.17,8.17,12800.0,8.17,8.18,8.17,8.17,12800.0
2011-04-15 14:00:00,8.17,8.18,8.17,8.17,11600.0,8.17,8.18,8.17,8.17,11600.0
2011-04-15 14:30:00,8.18,8.19,8.15,8.16,56800.0,8.18,8.19,8.15,8.16,56800.0
2011-04-15 15:00:00,8.17,8.17,8.14,8.14,25200.0,8.17,8.17,8.14,8.14,25200.0
2011-04-15 15:30:00,8.14,8.16,8.14,8.16,89200.0,8.14,8.16,8.14,8.16,89200.0
2011-04-18 09:30:00,8.05,8.05,7.96,7.97,78400.0,8.05,8.05,7.96,7.97,78400.0
2011-04-18 10:00:00,7.96,7.98,7.92,7.92,44400.0,7.96,7.98,7.92,7.92,44400.0
2011-04-18 10:30:00,7.93,7.95,7.88,7.9,96000.0,7.93,7.95,7.88,7.9,96000.0
2011-04-18 11:00:00,7.9,7.91,7.87,7.9,38800.0,7.9,7.91,7.87,7.9,38800.0
2011-04-18 11:30:00,7.9,7.91,7.89,7.9,29600.0,7.9,7.91,7.89,7.9,29600.0
2011-04-18 12:00:00,7.89,7.9,7.87,7.89,44000.0,7.89,7.9,7.87,7.89,44000.0
2011-04-18 12:30:00,7.89,7.89,7.86,7.86,26800.0,7.89,7.89,7.86,7.86,26800.0
2011-04-18 13:00:00,7.87,7.87,7.85,7.86,16400.0,7.87,7.87,7.85,7.86,16400.0
2011-04-18 13:30:00,7.86,7.87,7.85,7.87,20400.0,7.86,7.87,7.85,7.87,20400.0
2011-04-18 14:00:00,7.87,7.87,7.86,7.86,34000.0,7.87,7.87,7.86,7.86,34000.0
2011-04-18 14:30:00,7.86,7.89,7.86,7.87,76000.0,7.86,7.89,7.86,7.87,76000.0
2011-04-18 15:00:00,7.87,7.88,7.85,7.87,57200.0,7.87,7.88,7.85,7.87,57200.0
2011-04-18 15:30:00,7.87,7.87,7.84,7.87,156000.0,7.87,7.87,7.84,7.87,156000.0
2011-04-19 09:30:00,7.9,7.93,7.86,7.87,70000.0,7.9,7.93,7.86,7.87,70000.0
2011-04-19 10:00:00,7.87,7.93,7.84,7.93,64000.0,7.87,7.93,7.84,7.93,64000.0
2011-04-19 10:30:00,7.93,7.93,7.87,7.88,53600.0,7.93,7.93,7.87,7.88,53600.0
2011-04-19 11:00:00,7.88,7.92,7.88,7.91,90000.0,7.88,7.92,7.88,7.91,90000.0
2011-04-19 11:30:00,7.92,7.95,7.92,7.94,43200.0,7.92,7.95,7.92,7.94,43200.0
2011-04-19 12:00:00,7.93,7.94,7.9,7.9,29200.0,7.93,7.94,7.9,7.9,29200.0
2011-04-19 12:30:00,7.9,7.9,7.89,7.89,30800.0,7.9,7.9,7.89,7.89,30800.0
2011-04-19 13:00:00,7.9,7.91,7.9,7.91,28400.0,7.9,7.91,7.9,7.91,28400.0
2011-04-19 13:30:00,7.91,7.96,7.9,7.95,32400.0,7.91,7.96,7.9,7.95,32400.0
2011-04-19 14:00:00,7.95,7.97,7.95,7.96,38800.0,7.95,7.97,7.95,7.96,38800.0
2011-04-19 14:30:00,7.96,7.98,7.95,7.98,38400.0,7.96,7.98,7.95,7.98,38400.0
2011-04-19 15:00:00,7.98,8.02,7.97,8.01,98800.0,7.98,8.02,7.97,8.01,98800.0
2011-04-19 15:30:00,8.01,8.01,7.97,7.98,167600.0,8.01,8.01,7.97,7.98,167600.0
2011-04-20 09:30:00,8.12,8.17,8.08,8.08,54000.0,8.12,8.17,8.08,8.08,54000.0
2011-04-20 10:00:00,8.07,8.07,8.05,8.06,68800.0,8.07,8.07,8.05,8.06,68800.0
2011-04-20 10:30:00,8.05,8.05,8.03,8.05,23600.0,8.05,8.05,8.03,8.05,23600.0
2011-04-20 11:00:00,8.04,8.04,7.94,7.95,474800.0,8.04,8.04,7.94,7.95,474800.0
2011-04-20 11:30:00,7.95,7.98,7.9,7.97,140000.0,7.95,7.98,7.9,7.97,140000.0
2011-04-20 12:00:00,7.97,7.99,7.96,7.97,28400.0,7.97,7.99,7.96,7.97,28400.0
2011-04-20 12:30:00,7.98,7.99,7.97,7.99,19200.0,7.98,7.99,7.97,7.99,19200.0
2011-04-20 13:00:00,7.99,7.99,7.97,7.98,54400.0,7.99,7.99,7.97,7.98,54400.0
2011-04-20 13:30:00,7.98,8.0,7.97,7.99,35600.0,7.98,8.0,7.97,7.99,35600.0
2011-04-20 14:00:00,7.99,8.01,7.98,8.01,30000.0,7.99,8.01,7.98,8.01,30000.0
2011-04-20 14:30:00,8.01,8.04,8.01,8.02,35600.0,8.01,8.04,8.01,8.02,35600.0
2011-04-20 15:00:00,8.02,8.04,8.01,8.04,43600.0,8.02,8.04,8.01,8.04,43600.0
2011-04-20 15:30:00,8.04,8.04,8.01,8.04,166000.0,8.04,8.04,8.01,8.04,166000.0
2011-04-21 09:30:00,8.15,8.33,8.13,8.3,144000.0,8.15,8.33,8.13,8.3,144000.0
2011-04-21 10:00:00,8.3,8.3,8.26,8.27,36400.0,8.3,8.3,8.26,8.27,36400.0
2011-04-21 10:30:00,8.27,8.29,8.26,8.28,42800.0,8.27,8.29,8.26,8.28,42800.0
2011-04-21 11:00:00,8.27,8.27,8.24,8.25,25200.0,8.27,8.27,8.24,8.25,25200.0
2011-04-21 11:30:00,8.25,8.26,8.24,8.25,19600.0,8.25,8.26,8.24,8.25,19600.0
2011-04-21 12:00:00,8.25,8.25,8.23,8.25,16400.0,8.25,8.25,8.23,8.25,16400.0
2011-04-21 12:30:00,8.25,8.26,8.24,8.25,14000.0,8.25,8.26,8.24,8.25,14000.0
2011-04-21 13:00:00,8.25,8.26,8.24,8.24,18400.0,8.25,8.26,8.24,8.24,18400.0
2011-04-21 13:30:00,8.24,8.24,8.22,8.22,10000.0,8.24,8.24,8.22,8.22,10000.0
2011-04-21 14:00:00,8.23,8.23,8.21,8.21,20000.0,8.23,8.23,8.21,8.21,20000.0
2011-04-21 14:30:00,8.22,8.22,8.2,8.2,19200.0,8.22,8.22,8.2,8.2,19200.0
2011-04-21 15:00:00,8.19,8.22,8.19,8.21,81200.0,8.19,8.22,8.19,8.21,81200.0
2011-04-21 15:30:00,8.21,8.24,8.21,8.24,146000.0,8.21,8.24,8.21,8.24,146000.0
2011-04-25 09:30:00,8.21,8.22,8.13,8.18,51200.0,8.21,8.22,8.13,8.18,51200.0
2011-04-25 10:00:00,8.18,8.18,8.15,8.17,44400.0,8.18,8.18,8.15,8.17,44400.0
2011-04-25 10:30:00,8.16,8.17,8.12,8.13,98000.0,8.16,8.17,8.12,8.13,98000.0
2011-04-25 11:00:00,8.12,8.12,8.09,8.11,75600.0,8.12,8.12,8.09,8.11,75600.0
2011-04-25 11:30:00,8.11,8.13,8.1,8.12,46400.0,8.11,8.13,8.1,8.12,46400.0
2011-04-25 12:00:00,8.13,8.14,8.11,8.12,58400.0,8.13,8.14,8.11,8.12,58400.0
2011-04-25 12:30:00,8.12,8.13,8.11,8.12,30800.0,8.12,8.13,8.11,8.12,30800.0
2011-04-25 13:00:00,8.12,8.12,8.09,8.09,73600.0,8.12,8.12,8.09,8.09,73600.0
2011-04-25 13:30:00,8.09,8.1,8.08,8.09,132800.0,8.09,8.1,8.08,8.09,132800.0
2011-04-25 14:00:00,8.09,8.09,8.03,8.05,178000.0,8.09,8.09,8.03,8.05,178000.0
2011-04-25 14:30:00,8.05,8.08,8.04,8.08,142800.0,8.05,8.08,8.04,8.08,142800.0
2011-04-25 15:00:00,8.08,8.1,8.05,8.05,104400.0,8.08,8.1,8.05,8.05,104400.0
2011-04-25 15:30:00,8.05,8.07,8.02,8.03,350800.0,8.05,8.07,8.02,8.03,350800.0
2011-04-26 09:30:00,8.09,8.87,8.09,8.5,786000.0,8.09,8.87,8.09,8.5,786000.0
2011-04-26 10:00:00,8.48,8.55,8.33,8.44,598400.0,8.48,8.55,8.33,8.44,598400.0
2011-04-26 10:30:00,8.45,8.57,8.45,8.52,131200.0,8.45,8.57,8.45,8.52,131200.0
2011-04-26 11:00:00,8.52,8.55,8.51,8.54,151600.0,8.52,8.55,8.51,8.54,151600.0
2011-04-26 11:30:00,8.55,8.57,8.49,8.5,146000.0,8.55,8.57,8.49,8.5,146000.0
2011-04-26 12:00:00,8.5,8.54,8.49,8.51,79600.0,8.5,8.54,8.49,8.51,79600.0
2011-04-26 12:30:00,8.51,8.52,8.42,8.42,83600.0,8.51,8.52,8.42,8.42,83600.0
2011-04-26 13:00:00,8.42,8.46,8.33,8.39,280800.0,8.42,8.46,8.33,8.39,280800.0
2011-04-26 13:30:00,8.4,8.51,8.4,8.49,152800.0,8.4,8.51,8.4,8.49,152800.0
2011-04-26 14:00:00,8.49,8.59,8.49,8.52,272800.0,8.49,8.59,8.49,8.52,272800.0
2011-04-26 14:30:00,8.52,8.58,8.49,8.56,93200.0,8.52,8.58,8.49,8.56,93200.0
2011-04-26 15:00:00,8.56,8.56,8.52,8.56,104800.0,8.56,8.56,8.52,8.56,104800.0
2011-04-26 15:30:00,8.56,8.58,8.51,8.54,441600.0,8.56,8.58,8.51,8.54,441600.0
2011-04-27 09:30:00,8.65,8.81,8.5,8.76,214000.0,8.65,8.81,8.5,8.76,214000.0
2011-04-27 10:00:00,8.76,8.78,8.71,8.77,159600.0,8.76,8.78,8.71,8.77,159600.0
2011-04-27 10:30:00,8.77,8.86,8.74,8.81,174400.0,8.77,8.86,8.74,8.81,174400.0
2011-04-27 11:00:00,8.81,8.9,8.79,8.88,222400.0,8.81,8.9,8.79,8.88,222400.0
2011-04-27 11:30:00,8.88,8.93,8.87,8.93,176000.0,8.88,8.93,8.87,8.93,176000.0
2011-04-27 12:00:00,8.93,8.96,8.88,8.89,168400.0,8.93,8.96,8.88,8.89,168400.0
2011-04-27 12:30:00,8.9,8.9,8.87,8.89,163200.0,8.9,8.9,8.87,8.89,163200.0
2011-04-27 13:00:00,8.88,8.98,8.88,8.95,124800.0,8.88,8.98,8.88,8.95,124800.0
2011-04-27 13:30:00,8.95,8.97,8.93,8.97,83200.0,8.95,8.97,8.93,8.97,83200.0
2011-04-27 14:00:00,8.97,8.99,8.92,8.94,149200.0,8.97,8.99,8.92,8.94,149200.0
2011-04-27 14:30:00,8.95,8.97,8.93,8.96,96400.0,8.95,8.97,8.93,8.96,96400.0
2011-04-27 15:00:00,8.96,8.96,8.9,8.92,184400.0,8.96,8.96,8.9,8.92,184400.0
2011-04-27 15:30:00,8.92,8.94,8.9,8.91,220000.0,8.92,8.94,8.9,8.91,220000.0
2011-04-28 09:30:00,8.81,9.0,8.81,8.92,158400.0,8.81,9.0,8.81,8.92,158400.0
2011-04-28 10:00:00,8.91,8.97,8.91,8.94,126000.0,8.91,8.97,8.91,8.94,126000.0
2011-04-28 10:30:00,8.94,8.96,8.93,8.96,45200.0,8.94,8.96,8.93,8.96,45200.0
2011-04-28 11:00:00,8.96,9.0,8.96,8.99,48400.0,8.96,9.0,8.96,8.99,48400.0
2011-04-28 11:30:00,8.99,8.99,8.96,8.98,42400.0,8.99,8.99,8.96,8.98,42400.0
2011-04-28 12:00:00,8.97,8.97,8.95,8.96,56400.0,8.97,8.97,8.95,8.96,56400.0
2011-04-28 12:30:00,8.97,8.97,8.9,8.9,83600.0,8.97,8.97,8.9,8.9,83600.0
2011-04-28 13:00:00,8.9,8.91,8.88,8.9,78000.0,8.9,8.91,8.88,8.9,78000.0
2011-04-28 13:30:00,8.9,8.92,8.9,8.9,35600.0,8.9,8.92,8.9,8.9,35600.0
2011-04-28 14:00:00,8.9,8.92,8.9,8.92,64000.0,8.9,8.92,8.9,8.92,64000.0
2011-04-28 14:30:00,8.92,8.93,8.91,8.92,86000.0,8.92,8.93,8.91,8.92,86000.0
2011-04-28 15:00:00,8.92,8.94,8.9,8.93,107600.0,8.92,8.94,8.9,8.93,107600.0
2011-04-28 15:30:00,8.93,8.95,8.91,8.94,314400.0,8.93,8.95,8.91,8.94,314400.0
2011-04-29 09:30:00,8.93,8.94,8.84,8.86,162800.0,8.93,8.94,8.84,8.86,162800.0
2011-04-29 10:00:00,8.86,8.97,8.86,8.97,103600.0,8.86,8.97,8.86,8.97,103600.0
2011-04-29 10:30:00,8.96,9.03,8.94,9.03,100400.0,8.96,9.03,8.94,9.03,100400.0
2011-04-29 11:00:00,9.03,9.05,9.03,9.05,58000.0,9.03,9.05,9.03,9.05,58000.0
2011-04-29 11:30:00,9.04,9.06,9.02,9.02,53200.0,9.04,9.06,9.02,9.02,53200.0
2011-04-29 12:00:00,9.02,9.05,9.0,9.01,98000.0,9.02,9.05,9.0,9.01,98000.0
2011-04-29 12:30:00,9.01,9.04,9.01,9.03,42800.0,9.01,9.04,9.01,9.03,42800.0
2011-04-29 13:00:00,9.03,9.04,8.99,9.02,54400.0,9.03,9.04,8.99,9.02,54400.0
2011-04-29 13:30:00,9.02,9.03,9.01,9.02,76400.0,9.02,9.03,9.01,9.02,76400.0
2011-04-29 14:00:00,9.02,9.04,9.01,9.03,37200.0,9.02,9.04,9.01,9.03,37200.0
2011-04-29 14:30:00,9.03,9.06,9.01,9.01,78800.0,9.03,9.06,9.01,9.01,78800.0
2011-04-29 15:00:00,9.01,9.06,9.01,9.04,169200.0,9.01,9.06,9.01,9.04,169200.0
2011-04-29 15:30:00,9.04,9.1,9.04,9.05,294400.0,9.04,9.1,9.04,9.05,294400.0
2011-05-02 09:30:00,9.12,9.16,9.12,9.15,56400.0,9.12,9.16,9.12,9.15,56400.0
2011-05-02 10:00:00,9.15,9.19,9.12,9.18,86000.0,9.15,9.19,9.12,9.18,86000.0
2011-05-02 10:30:00,9.19,9.22,9.14,9.14,76800.0,9.19,9.22,9.14,9.14,76800.0
2011-05-02 11:00:00,9.14,9.14,9.1,9.14,125600.0,9.14,9.14,9.1,9.14,125600.0
2011-05-02 11:30:00,9.13,9.15,9.1,9.13,127200.0,9.13,9.15,9.1,9.13,127200.0
2011-05-02 12:00:00,9.13,9.14,9.12,9.13,106400.0,9.13,9.14,9.12,9.13,106400.0
2011-05-02 12:30:00,9.13,9.13,9.11,9.12,91200.0,9.13,9.13,9.11,9.12,91200.0
2011-05-02 13:00:00,9.12,9.17,9.1,9.16,106800.0,9.12,9.17,9.1,9.16,106800.0
2011-05-02 13:30:00,9.16,9.18,9.15,9.16,58000.0,9.16,9.18,9.15,9.16,58000.0
2011-05-02 14:00:00,9.15,9.19,9.15,9.19,55200.0,9.15,9.19,9.15,9.19,55200.0
2011-05-02 14:30:00,9.18,9.19,9.18,9.18,71200.0,9.18,9.19,9.18,9.18,71200.0
2011-05-02 15:00:00,9.18,9.19,9.13,9.13,114400.0,9.18,9.19,9.13,9.13,114400.0
2011-05-02 15:30:00,9.13,9.15,9.09,9.1,398400.0,9.13,9.15,9.09,9.1,398400.0
2011-05-03 09:30:00,9.09,9.09,9.03,9.06,57200.0,9.09,9.09,9.03,9.06,57200.0
2011-05-03 10:00:00,9.06,9.08,8.99,8.99,110800.0,9.06,9.08,8.99,8.99,110800.0
2011-05-03 10:30:00,8.99,8.99,8.94,8.95,48800.0,8.99,8.99,8.94,8.95,48800.0
2011-05-03 11:00:00,8.95,8.98,8.95,8.96,57600.0,8.95,8.98,8.95,8.96,57600.0
2011-05-03 11:30:00,8.96,8.96,8.94,8.94,50400.0,8.96,8.96,8.94,8.94,50400.0
2011-05-03 12:00:00,8.94,8.95,8.93,8.94,37200.0,8.94,8.95,8.93,8.94,37200.0
2011-05-03 12:30:00,8.94,8.95,8.92,8.93,46000.0,8.94,8.95,8.92,8.93,46000.0
2011-05-03 13:00:00,8.94,8.96,8.92,8.92,49600.0,8.94,8.96,8.92,8.92,49600.0
2011-05-03 13:30:00,8.91,8.93,8.9,8.92,33200.0,8.91,8.93,8.9,8.92,33200.0
2011-05-03 14:00:00,8.92,8.93,8.88,8.93,63200.0,8.92,8.93,8.88,8.93,63200.0
2011-05-03 14:30:00,8.93,8.93,8.85,8.86,91200.0,8.93,8.93,8.85,8.86,91200.0
2011-05-03 15:00:00,8.86,8.87,8.84,8.86,100400.0,8.86,8.87,8.84,8.86,100400.0
2011-05-03 15:30:00,8.86,8.88,8.85,8.87,192000.0,8.86,8.88,8.85,8.87,192000.0
2011-05-04 09:30:00,8.87,8.93,8.87,8.9,94800.0,8.87,8.93,8.87,8.9,94800.0
2011-05-04 10:00:00,8.89,8.91,8.86,8.88,85200.0,8.89,8.91,8.86,8.88,85200.0
2011-05-04 10:30:00,8.88,8.89,8.83,8.83,33200.0,8.88,8.89,8.83,8.83,33200.0
2011-05-04 11:00:00,8.83,8.84,8.75,8.75,88000.0,8.83,8.84,8.75,8.75,88000.0
2011-05-04 11:30:00,8.75,8.76,8.69,8.7,142800.0,8.75,8.76,8.69,8.7,142800.0
2011-05-04 12:00:00,8.7,8.71,8.64,8.65,255600.0,8.7,8.71,8.64,8.65,255600.0
2011-05-04 12:30:00,8.65,8.69,8.64,8.69,97200.0,8.65,8.69,8.64,8.69,97200.0
2011-05-04 13:00:00,8.69,8.71,8.68,8.69,123200.0,8.69,8.71,8.68,8.69,123200.0
2011-05-04 13:30:00,8.69,8.71,8.69,8.71,128000.0,8.69,8.71,8.69,8.71,128000.0
2011-05-04 14:00:00,8.71,8.71,8.67,8.69,271600.0,8.71,8.71,8.67,8.69,271600.0
2011-05-04 14:30:00,8.69,8.72,8.68,8.68,146000.0,8.69,8.72,8.68,8.68,146000.0
2011-05-04 15:00:00,8.68,8.7,8.67,8.69,120800.0,8.68,8.7,8.67,8.69,120800.0
2011-05-04 15:30:00,8.7,8.7,8.64,8.64,310000.0,8.7,8.7,8.64,8.64,310000.0
2011-05-05 09:30:00,8.6,8.63,8.51,8.63,278400.0,8.6,8.63,8.51,8.63,278400.0
2011-05-05 10:00:00,8.63,8.68,8.61,8.64,230400.0,8.63,8.68,8.61,8.64,230400.0
2011-05-05 10:30:00,8.63,8.67,8.62,8.65,396000.0,8.63,8.67,8.62,8.65,396000.0
2011-05-05 11:00:00,8.65,8.67,8.63,8.65,160800.0,8.65,8.67,8.63,8.65,160800.0
2011-05-05 11:30:00,8.65,8.69,8.64,8.67,123200.0,8.65,8.69,8.64,8.67,123200.0
2011-05-05 12:00:00,8.66,8.7,8.66,8.68,109600.0,8.66,8.7,8.66,8.68,109600.0
2011-05-05 12:30:00,8.68,8.68,8.65,8.66,73600.0,8.68,8.68,8.65,8.66,73600.0
2011-05-05 13:00:00,8.66,8.67,8.62,8.64,316400.0,8.66,8.67,8.62,8.64,316400.0
2011-05-05 13:30:00,8.64,8.66,8.61,8.66,207200.0,8.64,8.66,8.61,8.66,207200.0
2011-05-05 14:00:00,8.66,8.68,8.64,8.67,80800.0,8.66,8.68,8.64,8.67,80800.0
2011-05-05 14:30:00,8.67,8.7,8.63,8.64,117200.0,8.67,8.7,8.63,8.64,117200.0
2011-05-05 15:00:00,8.63,8.65,8.52,8.52,225600.0,8.63,8.65,8.52,8.52,225600.0
2011-05-05 15:30:00,8.52,8.59,8.52,8.55,304400.0,8.52,8.59,8.52,8.55,304400.0
2011-05-06 09:30:00,8.7,8.79,8.67,8.69,196400.0,8.7,8.79,8.67,8.69,196400.0
2011-05-06 10:00:00,8.7,8.76,8.69,8.76,108800.0,8.7,8.76,8.69,8.76,108800.0
2011-05-06 10:30:00,8.76,8.82,8.76,8.81,202400.0,8.76,8.82,8.76,8.81,202400.0
2011-05-06 11:00:00,8.81,8.86,8.81,8.84,151600.0,8.81,8.86,8.81,8.84,151600.0
2011-05-06 11:30:00,8.84,8.85,8.8,8.81,91200.0,8.84,8.85,8.8,8.81,91200.0
2011-05-06 12:00:00,8.82,8.82,8.76,8.78,67200.0,8.82,8.82,8.76,8.78,67200.0
2011-05-06 12:30:00,8.78,8.8,8.72,8.77,54000.0,8.78,8.8,8.72,8.77,54000.0
2011-05-06 13:00:00,8.77,8.79,8.72,8.73,116400.0,8.77,8.79,8.72,8.73,116400.0
2011-05-06 13:30:00,8.73,8.76,8.72,8.73,82000.0,8.73,8.76,8.72,8.73,82000.0
2011-05-06 14:00:00,8.72,8.75,8.7,8.7,69600.0,8.72,8.75,8.7,8.7,69600.0
2011-05-06 14:30:00,8.71,8.71,8.65,8.67,188800.0,8.71,8.71,8.65,8.67,188800.0
2011-05-06 15:00:00,8.67,8.7,8.67,8.69,134000.0,8.67,8.7,8.67,8.69,134000.0
2011-05-06 15:30:00,8.69,8.73,8.68,8.69,318000.0,8.69,8.73,8.68,8.69,318000.0
2011-05-09 09:30:00,8.75,8.97,8.7,8.95,318800.0,8.75,8.97,8.7,8.95,318800.0
2011-05-09 10:00:00,8.95,9.01,8.93,8.97,224000.0,8.95,9.01,8.93,8.97,224000.0
2011-05-09 10:30:00,8.97,9.01,8.96,9.0,53200.0,8.97,9.01,8.96,9.0,53200.0
2011-05-09 11:00:00,8.99,9.0,8.97,8.98,49600.0,8.99,9.0,8.97,8.98,49600.0
2011-05-09 11:30:00,8.98,8.99,8.88,8.88,144000.0,8.98,8.99,8.88,8.88,144000.0
2011-05-09 12:00:00,8.89,8.9,8.79,8.8,409600.0,8.89,8.9,8.79,8.8,409600.0
2011-05-09 12:30:00,8.8,8.81,8.77,8.8,121600.0,8.8,8.81,8.77,8.8,121600.0
2011-05-09 13:00:00,8.8,8.82,8.8,8.81,117200.0,8.8,8.82,8.8,8.81,117200.0
2011-05-09 13:30:00,8.81,8.85,8.81,8.84,97600.0,8.81,8.85,8.81,8.84,97600.0
2011-05-09 14:00:00,8.84,8.84,8.81,8.81,50800.0,8.84,8.84,8.81,8.81,50800.0
2011-05-09 14:30:00,8.81,8.85,8.81,8.82,40800.0,8.81,8.85,8.81,8.82,40800.0
2011-05-09 15:00:00,8.82,8.83,8.81,8.81,108800.0,8.82,8.83,8.81,8.81,108800.0
2011-05-09 15:30:00,8.81,8.83,8.81,8.82,344400.0,8.81,8.83,8.81,8.82,344400.0
2011-05-10 09:30:00,8.88,8.91,8.85,8.87,196800.0,8.88,8.91,8.85,8.87,196800.0
2011-05-10 10:00:00,8.86,8.88,8.83,8.84,105600.0,8.86,8.88,8.83,8.84,105600.0
2011-05-10 10:30:00,8.84,8.85,8.83,8.85,99600.0,8.84,8.85,8.83,8.85,99600.0
2011-05-10 11:00:00,8.85,8.86,8.84,8.85,69200.0,8.85,8.86,8.84,8.85,69200.0
2011-05-10 11:30:00,8.84,8.86,8.83,8.85,104000.0,8.84,8.86,8.83,8.85,104000.0
2011-05-10 12:00:00,8.85,8.85,8.8,8.82,130000.0,8.85,8.85,8.8,8.82,130000.0
2011-05-10 12:30:00,8.82,8.83,8.8,8.83,76000.0,8.82,8.83,8.8,8.83,76000.0
2011-05-10 13:00:00,8.83,8.85,8.82,8.85,52000.0,8.83,8.85,8.82,8.85,52000.0
2011-05-10 13:30:00,8.85,8.86,8.83,8.85,120000.0,8.85,8.86,8.83,8.85,120000.0
2011-05-10 14:00:00,8.85,8.85,8.84,8.85,71600.0,8.85,8.85,8.84,8.85,71600.0
2011-05-10 14:30:00,8.85,8.9,8.85,8.9,256800.0,8.85,8.9,8.85,8.9,256800.0
2011-05-10 15:00:00,8.9,8.92,8.9,8.91,259600.0,8.9,8.92,8.9,8.91,259600.0
2011-05-10 15:30:00,8.92,8.92,8.88,8.88,325200.0,8.92,8.92,8.88,8.88,325200.0
2011-05-11 09:30:00,8.88,9.01,8.88,8.99,171600.0,8.88,9.01,8.88,8.99,171600.0
2011-05-11 10:00:00,8.99,9.04,8.98,9.03,154000.0,8.99,9.04,8.98,9.03,154000.0
2011-05-11 10:30:00,9.03,9.04,9.0,9.0,160000.0,9.03,9.04,9.0,9.0,160000.0
2011-05-11 11:00:00,9.0,9.02,8.99,9.01,105600.0,9.0,9.02,8.99,9.01,105600.0
2011-05-11 11:30:00,9.0,9.01,8.97,8.98,94000.0,9.0,9.01,8.97,8.98,94000.0
2011-05-11 12:00:00,8.98,8.99,8.89,8.91,125200.0,8.98,8.99,8.89,8.91,125200.0
2011-05-11 12:30:00,8.91,8.93,8.87,8.88,78800.0,8.91,8.93,8.87,8.88,78800.0
2011-05-11 13:00:00,8.88,8.88,8.87,8.87,72000.0,8.88,8.88,8.87,8.87,72000.0
2011-05-11 13:30:00,8.87,8.89,8.83,8.88,51200.0,8.87,8.89,8.83,8.88,51200.0
2011-05-11 14:00:00,8.88,8.93,8.88,8.91,74800.0,8.88,8.93,8.88,8.91,74800.0
2011-05-11 14:30:00,8.92,8.96,8.92,8.95,76800.0,8.92,8.96,8.92,8.95,76800.0
2011-05-11 15:00:00,8.95,9.76,8.93,9.69,3142800.0,8.95,9.76,8.93,9.69,3142800.0
2011-05-11 15:30:00,9.69,9.81,9.27,9.31,5423200.0,9.69,9.81,9.27,9.31,5423200.0
2011-05-12 09:30:00,9.3,9.3,8.86,8.9,627200.0,9.3,9.3,8.86,8.9,627200.0
2011-05-12 10:00:00,8.9,8.94,8.85,8.86,402000.0,8.9,8.94,8.85,8.86,402000.0
2011-05-12 10:30:00,8.87,8.91,8.8,8.8,456400.0,8.87,8.91,8.8,8.8,456400.0
2011-05-12 11:00:00,8.79,8.81,8.73,8.8,288800.0,8.79,8.81,8.73,8.8,288800.0
2011-05-12 11:30:00,8.79,8.83,8.77,8.78,163200.0,8.79,8.83,8.77,8.78,163200.0
2011-05-12 12:00:00,8.78,8.82,8.76,8.78,132000.0,8.78,8.82,8.76,8.78,132000.0
2011-05-12 12:30:00,8.79,8.8,8.77,8.78,397600.0,8.79,8.8,8.77,8.78,397600.0
2011-05-12 13:00:00,8.78,8.83,8.78,8.8,266800.0,8.78,8.83,8.78,8.8,266800.0
2011-05-12 13:30:00,8.8,8.82,8.76,8.78,215200.0,8.8,8.82,8.76,8.78,215200.0
2011-05-12 14:00:00,8.78,8.8,8.77,8.78,112400.0,8.78,8.8,8.77,8.78,112400.0
2011-05-12 14:30:00,8.78,8.78,8.69,8.7,213200.0,8.78,8.78,8.69,8.7,213200.0
2011-05-12 15:00:00,8.7,8.75,8.68,8.68,187200.0,8.7,8.75,8.68,8.68,187200.0
2011-05-12 15:30:00,8.68,8.69,8.62,8.64,578400.0,8.68,8.69,8.62,8.64,578400.0
2011-05-13 09:30:00,8.68,8.8,8.66,8.76,238800.0,8.68,8.8,8.66,8.76,238800.0
2011-05-13 10:00:00,8.76,8.77,8.68,8.73,104000.0,8.76,8.77,8.68,8.73,104000.0
2011-05-13 10:30:00,8.73,8.76,8.71,8.72,97600.0,8.73,8.76,8.71,8.72,97600.0
2011-05-13 11:00:00,8.72,8.72,8.64,8.66,96400.0,8.72,8.72,8.64,8.66,96400.0
2011-05-13 11:30:00,8.66,8.71,8.65,8.66,77200.0,8.66,8.71,8.65,8.66,77200.0
2011-05-13 12:00:00,8.66,8.67,8.61,8.64,81600.0,8.66,8.67,8.61,8.64,81600.0
2011-05-13 12:30:00,8.65,8.72,8.65,8.69,200000.0,8.65,8.72,8.65,8.69,200000.0
2011-05-13 13:00:00,8.69,8.69,8.68,8.68,124800.0,8.69,8.69,8.68,8.68,124800.0
2011-05-13 13:30:00,8.68,8.69,8.68,8.69,80000.0,8.68,8.69,8.68,8.69,80000.0
2011-05-13 14:00:00,8.69,8.72,8.69,8.72,192000.0,8.69,8.72,8.69,8.72,192000.0
2011-05-13 14:30:00,8.71,8.72,8.71,8.71,76800.0,8.71,8.72,8.71,8.71,76800.0
2011-05-13 15:00:00,8.71,8.73,8.69,8.7,123600.0,8.71,8.73,8.69,8.7,123600.0
2011-05-13 15:30:00,8.7,8.74,8.69,8.72,249200.0,8.7,8.74,8.69,8.72,249200.0
2011-05-16 09:30:00,8.64,8.7,8.54,8.7,92000.0,8.64,8.7,8.54,8.7,92000.0
2011-05-16 10:00:00,8.7,8.77,8.7,8.72,85200.0,8.7,8.77,8.7,8.72,85200.0
2011-05-16 10:30:00,8.73,8.8,8.72,8.8,70800.0,8.73,8.8,8.72,8.8,70800.0
2011-05-16 11:00:00,8.8,8.83,8.8,8.81,44000.0,8.8,8.83,8.8,8.81,44000.0
2011-05-16 11:30:00,8.81,8.81,8.74,8.77,64800.0,8.81,8.81,8.74,8.77,64800.0
2011-05-16 12:00:00,8.77,8.78,8.73,8.74,66800.0,8.77,8.78,8.73,8.74,66800.0
2011-05-16 12:30:00,8.74,8.74,8.7,8.71,70400.0,8.74,8.74,8.7,8.71,70400.0
2011-05-16 13:00:00,8.71,8.73,8.7,8.72,50800.0,8.71,8.73,8.7,8.72,50800.0
2011-05-16 13:30:00,8.72,8.78,8.72,8.77,67600.0,8.72,8.78,8.72,8.77,67600.0
2011-05-16 14:00:00,8.76,8.78,8.73,8.73,57600.0,8.76,8.78,8.73,8.73,57600.0
2011-05-16 14:30:00,8.74,8.76,8.71,8.72,241600.0,8.74,8.76,8.71,8.72,241600.0
2011-05-16 15:00:00,8.71,8.73,8.69,8.69,244800.0,8.71,8.73,8.69,8.69,244800.0
2011-05-16 15:30:00,8.69,8.69,8.61,8.62,536000.0,8.69,8.69,8.61,8.62,536000.0
2011-05-17 09:30:00,8.53,8.63,8.5,8.62,220800.0,8.53,8.63,8.5,8.62,220800.0
2011-05-17 10:00:00,8.62,8.62,8.59,8.6,114000.0,8.62,8.62,8.59,8.6,114000.0
2011-05-17 10:30:00,8.6,8.6,8.55,8.57,56400.0,8.6,8.6,8.55,8.57,56400.0
2011-05-17 11:00:00,8.58,8.58,8.53,8.55,82000.0,8.58,8.58,8.53,8.55,82000.0
2011-05-17 11:30:00,8.56,8.56,8.51,8.55,49200.0,8.56,8.56,8.51,8.55,49200.0
2011-05-17 12:00:00,8.55,8.56,8.54,8.55,75600.0,8.55,8.56,8.54,8.55,75600.0
2011-05-17 12:30:00,8.55,8.57,8.54,8.55,130000.0,8.55,8.57,8.54,8.55,130000.0
2011-05-17 13:00:00,8.55,8.56,8.54,8.56,319200.0,8.55,8.56,8.54,8.56,319200.0
2011-05-17 13:30:00,8.56,8.6,8.56,8.59,146800.0,8.56,8.6,8.56,8.59,146800.0
2011-05-17 14:00:00,8.59,8.6,8.55,8.58,376000.0,8.59,8.6,8.55,8.58,376000.0
2011-05-17 14:30:00,8.57,8.6,8.57,8.58,242400.0,8.57,8.6,8.57,8.58,242400.0
2011-05-17 15:00:00,8.57,8.6,8.57,8.58,142400.0,8.57,8.6,8.57,8.58,142400.0
2011-05-17 15:30:00,8.59,8.6,8.56,8.58,381200.0,8.59,8.6,8.56,8.58,381200.0
2011-05-18 09:30:00,8.57,8.65,8.55,8.62,55200.0,8.57,8.65,8.55,8.62,55200.0
2011-05-18 10:00:00,8.61,8.66,8.58,8.66,84000.0,8.61,8.66,8.58,8.66,84000.0
2011-05-18 10:30:00,8.67,8.68,8.65,8.65,58800.0,8.67,8.68,8.65,8.65,58800.0
2011-05-18 11:00:00,8.65,8.68,8.63,8.66,130800.0,8.65,8.68,8.63,8.66,130800.0
2011-05-18 11:30:00,8.66,8.66,8.62,8.62,119200.0,8.66,8.66,8.62,8.62,119200.0
2011-05-18 12:00:00,8.62,8.63,8.61,8.63,123200.0,8.62,8.63,8.61,8.63,123200.0
2011-05-18 12:30:00,8.63,8.66,8.63,8.65,72800.0,8.63,8.66,8.63,8.65,72800.0
2011-05-18 13:00:00,8.65,8.65,8.63,8.65,134000.0,8.65,8.65,8.63,8.65,134000.0
2011-05-18 13:30:00,8.65,8.7,8.65,8.69,49200.0,8.65,8.7,8.65,8.69,49200.0
2011-05-18 14:00:00,8.69,8.73,8.69,8.7,188800.0,8.69,8.73,8.69,8.7,188800.0
2011-05-18 14:30:00,8.71,8.72,8.68,8.69,114400.0,8.71,8.72,8.68,8.69,114400.0
2011-05-18 15:00:00,8.69,8.74,8.69,8.74,76000.0,8.69,8.74,8.69,8.74,76000.0
2011-05-18 15:30:00,8.74,8.77,8.73,8.75,306800.0,8.74,8.77,8.73,8.75,306800.0
2011-05-19 09:30:00,8.81,8.86,8.79,8.86,115200.0,8.81,8.86,8.79,8.86,115200.0
2011-05-19 10:00:00,8.86,8.93,8.83,8.92,170000.0,8.86,8.93,8.83,8.92,170000.0
2011-05-19 10:30:00,8.92,8.92,8.85,8.86,129600.0,8.92,8.92,8.85,8.86,129600.0
2011-05-19 11:00:00,8.87,8.92,8.86,8.91,99200.0,8.87,8.92,8.86,8.91,99200.0
2011-05-19 11:30:00,8.91,8.91,8.88,8.91,71200.0,8.91,8.91,8.88,8.91,71200.0
2011-05-19 12:00:00,8.91,8.93,8.9,8.93,46000.0,8.91,8.93,8.9,8.93,46000.0
2011-05-19 12:30:00,8.93,8.96,8.92,8.95,40000.0,8.93,8.96,8.92,8.95,40000.0
2011-05-19 13:00:00,8.95,9.01,8.94,9.0,80800.0,8.95,9.01,8.94,9.0,80800.0
2011-05-19 13:30:00,9.0,9.01,8.97,8.99,75600.0,9.0,9.01,8.97,8.99,75600.0
2011-05-19 14:00:00,8.99,9.0,8.96,8.97,105600.0,8.99,9.0,8.96,8.97,105600.0
2011-05-19 14:30:00,8.97,8.98,8.94,8.94,105200.0,8.97,8.98,8.94,8.94,105200.0
2011-05-19 15:00:00,8.95,8.97,8.94,8.94,126400.0,8.95,8.97,8.94,8.94,126400.0
2011-05-19 15:30:00,8.95,8.98,8.94,8.95,368400.0,8.95,8.98,8.94,8.95,368400.0
2011-05-20 09:30:00,8.91,8.91,8.78,8.78,295200.0,8.91,8.91,8.78,8.78,295200.0
2011-05-20 10:00:00,8.78,8.78,8.73,8.78,140800.0,8.78,8.78,8.73,8.78,140800.0
2011-05-20 10:30:00,8.78,8.78,8.68,8.69,134400.0,8.78,8.78,8.68,8.69,134400.0
2011-05-20 11:00:00,8.7,8.73,8.69,8.73,75200.0,8.7,8.73,8.69,8.73,75200.0
2011-05-20 11:30:00,8.73,8.75,8.73,8.75,136400.0,8.73,8.75,8.73,8.75,136400.0
2011-05-20 12:00:00,8.75,8.79,8.74,8.79,127600.0,8.75,8.79,8.74,8.79,127600.0
2011-05-20 12:30:00,8.79,8.83,8.79,8.81,72000.0,8.79,8.83,8.79,8.81,72000.0
2011-05-20 13:00:00,8.81,8.85,8.8,8.85,109200.0,8.81,8.85,8.8,8.85,109200.0
2011-05-20 13:30:00,8.85,8.9,8.85,8.89,130800.0,8.85,8.9,8.85,8.89,130800.0
2011-05-20 14:00:00,8.88,8.89,8.86,8.88,97200.0,8.88,8.89,8.86,8.88,97200.0
2011-05-20 14:30:00,8.88,8.88,8.86,8.86,96000.0,8.88,8.88,8.86,8.86,96000.0
2011-05-20 15:00:00,8.86,8.88,8.85,8.88,146400.0,8.86,8.88,8.85,8.88,146400.0
2011-05-20 15:30:00,8.88,8.88,8.8,8.81,296800.0,8.88,8.88,8.8,8.81,296800.0
2011-05-23 09:30:00,8.67,8.67,8.58,8.59,137600.0,8.67,8.67,8.58,8.59,137600.0
2011-05-23 10:00:00,8.58,8.62,8.56,8.59,61600.0,8.58,8.62,8.56,8.59,61600.0
2011-05-23 10:30:00,8.59,8.59,8.54,8.55,93200.0,8.59,8.59,8.54,8.55,93200.0
2011-05-23 11:00:00,8.54,8.56,8.52,8.53,93200.0,8.54,8.56,8.52,8.53,93200.0
2011-05-23 11:30:00,8.53,8.53,8.49,8.5,90000.0,8.53,8.53,8.49,8.5,90000.0
2011-05-23 12:00:00,8.51,8.53,8.49,8.53,63200.0,8.51,8.53,8.49,8.53,63200.0
2011-05-23 12:30:00,8.53,8.54,8.52,8.53,28000.0,8.53,8.54,8.52,8.53,28000.0
2011-05-23 13:00:00,8.53,8.53,8.51,8.51,37200.0,8.53,8.53,8.51,8.51,37200.0
2011-05-23 13:30:00,8.51,8.54,8.51,8.53,31600.0,8.51,8.54,8.51,8.53,31600.0
2011-05-23 14:00:00,8.53,8.58,8.53,8.57,125200.0,8.53,8.58,8.53,8.57,125200.0
2011-05-23 14:30:00,8.57,8.6,8.57,8.57,45600.0,8.57,8.6,8.57,8.57,45600.0
2011-05-23 15:00:00,8.57,8.58,8.56,8.58,45200.0,8.57,8.58,8.56,8.58,45200.0
2011-05-23 15:30:00,8.58,8.58,8.54,8.56,252800.0,8.58,8.58,8.54,8.56,252800.0
2011-05-24 09:30:00,8.55,8.57,8.41,8.45,143200.0,8.55,8.57,8.41,8.45,143200.0
2011-05-24 10:00:00,8.45,8.54,8.45,8.52,112000.0,8.45,8.54,8.45,8.52,112000.0
2011-05-24 10:30:00,8.52,8.55,8.5,8.5,161600.0,8.52,8.55,8.5,8.5,161600.0
2011-05-24 11:00:00,8.51,8.54,8.51,8.53,56800.0,8.51,8.54,8.51,8.53,56800.0
2011-05-24 11:30:00,8.52,8.55,8.52,8.54,160000.0,8.52,8.55,8.52,8.54,160000.0
2011-05-24 12:00:00,8.54,8.55,8.53,8.55,90400.0,8.54,8.55,8.53,8.55,90400.0
2011-05-24 12:30:00,8.55,8.56,8.54,8.56,75200.0,8.55,8.56,8.54,8.56,75200.0
2011-05-24 13:00:00,8.56,8.57,8.54,8.57,149200.0,8.56,8.57,8.54,8.57,149200.0
2011-05-24 13:30:00,8.57,8.59,8.55,8.59,78400.0,8.57,8.59,8.55,8.59,78400.0
2011-05-24 14:00:00,8.59,8.59,8.57,8.59,54400.0,8.59,8.59,8.57,8.59,54400.0
2011-05-24 14:30:00,8.59,8.6,8.58,8.59,75600.0,8.59,8.6,8.58,8.59,75600.0
2011-05-24 15:00:00,8.58,8.61,8.58,8.59,134400.0,8.58,8.61,8.58,8.59,134400.0
2011-05-24 15:30:00,8.59,8.59,8.53,8.55,546000.0,8.59,8.59,8.53,8.55,546000.0
2011-05-25 09:30:00,8.49,8.55,8.45,8.51,286400.0,8.49,8.55,8.45,8.51,286400.0
2011-05-25 10:00:00,8.5,8.55,8.49,8.54,109200.0,8.5,8.55,8.49,8.54,109200.0
2011-05-25 10:30:00,8.54,8.6,8.53,8.58,43600.0,8.54,8.6,8.53,8.58,43600.0
2011-05-25 11:00:00,8.57,8.63,8.57,8.59,57200.0,8.57,8.63,8.57,8.59,57200.0
2011-05-25 11:30:00,8.59,8.61,8.56,8.56,51200.0,8.59,8.61,8.56,8.56,51200.0
2011-05-25 12:00:00,8.56,8.56,8.53,8.54,36800.0,8.56,8.56,8.53,8.54,36800.0
2011-05-25 12:30:00,8.54,8.54,8.51,8.51,53600.0,8.54,8.54,8.51,8.51,53600.0
2011-05-25 13:00:00,8.51,8.52,8.5,8.5,174800.0,8.51,8.52,8.5,8.5,174800.0
2011-05-25 13:30:00,8.5,8.52,8.5,8.51,154400.0,8.5,8.52,8.5,8.51,154400.0
2011-05-25 14:00:00,8.51,8.53,8.51,8.52,69200.0,8.51,8.53,8.51,8.52,69200.0
2011-05-25 14:30:00,8.52,8.53,8.51,8.52,57600.0,8.52,8.53,8.51,8.52,57600.0
2011-05-25 15:00:00,8.52,8.55,8.52,8.53,99600.0,8.52,8.55,8.52,8.53,99600.0
2011-05-25 15:30:00,8.53,8.54,8.52,8.53,282000.0,8.53,8.54,8.52,8.53,282000.0
2011-05-26 09:30:00,8.5,8.56,8.5,8.52,166000.0,8.5,8.56,8.5,8.52,166000.0
2011-05-26 10:00:00,8.52,8.56,8.52,8.54,88000.0,8.52,8.56,8.52,8.54,88000.0
2011-05-26 10:30:00,8.54,8.55,8.51,8.51,40400.0,8.54,8.55,8.51,8.51,40400.0
2011-05-26 11:00:00,8.51,8.56,8.51,8.56,128400.0,8.51,8.56,8.51,8.56,128400.0
2011-05-26 11:30:00,8.56,8.59,8.55,8.59,61600.0,8.56,8.59,8.55,8.59,61600.0
2011-05-26 12:00:00,8.59,8.6,8.57,8.6,46000.0,8.59,8.6,8.57,8.6,46000.0
2011-05-26 12:30:00,8.59,8.65,8.59,8.63,36800.0,8.59,8.65,8.59,8.63,36800.0
2011-05-26 13:00:00,8.63,8.65,8.63,8.64,51200.0,8.63,8.65,8.63,8.64,51200.0
2011-05-26 13:30:00,8.63,8.63,8.6,8.61,47600.0,8.63,8.63,8.6,8.61,47600.0
2011-05-26 14:00:00,8.61,8.66,8.61,8.65,64000.0,8.61,8.66,8.61,8.65,64000.0
2011-05-26 14:30:00,8.65,8.68,8.65,8.67,122800.0,8.65,8.68,8.65,8.67,122800.0
2011-05-26 15:00:00,8.67,8.68,8.64,8.68,76800.0,8.67,8.68,8.64,8.68,76800.0
2011-05-26 15:30:00,8.68,8.69,8.65,8.68,223600.0,8.68,8.69,8.65,8.68,223600.0
2011-05-27 09:30:00,8.74,8.74,8.67,8.7,86800.0,8.74,8.74,8.67,8.7,86800.0
2011-05-27 10:00:00,8.69,8.69,8.64,8.69,733600.0,8.69,8.69,8.64,8.69,733600.0
2011-05-27 10:30:00,8.69,8.74,8.69,8.74,74000.0,8.69,8.74,8.69,8.74,74000.0
2011-05-27 11:00:00,8.74,8.75,8.71,8.72,106000.0,8.74,8.75,8.71,8.72,106000.0
2011-05-27 11:30:00,8.71,8.71,8.69,8.7,73200.0,8.71,8.71,8.69,8.7,73200.0
2011-05-27 12:00:00,8.7,8.71,8.69,8.71,159200.0,8.7,8.71,8.69,8.71,159200.0
2011-05-27 12:30:00,8.72,8.72,8.7,8.7,108400.0,8.72,8.72,8.7,8.7,108400.0
2011-05-27 13:00:00,8.7,8.7,8.69,8.69,16000.0,8.7,8.7,8.69,8.69,16000.0
2011-05-27 13:30:00,8.69,8.7,8.67,8.67,43200.0,8.69,8.7,8.67,8.67,43200.0
2011-05-27 14:00:00,8.68,8.68,8.65,8.68,22400.0,8.68,8.68,8.65,8.68,22400.0
2011-05-27 14:30:00,8.68,8.68,8.66,8.66,45600.0,8.68,8.68,8.66,8.66,45600.0
2011-05-27 15:00:00,8.66,8.68,8.66,8.68,65600.0,8.66,8.68,8.66,8.68,65600.0
2011-05-27 15:30:00,8.68,8.68,8.67,8.68,229200.0,8.68,8.68,8.67,8.68,229200.0
2011-05-31 09:30:00,8.78,8.83,8.72,8.79,120000.0,8.78,8.83,8.72,8.79,120000.0
2011-05-31 10:00:00,8.79,8.79,8.71,8.71,66000.0,8.79,8.79,8.71,8.71,66000.0
2011-05-31 10:30:00,8.71,8.72,8.69,8.7,57600.0,8.71,8.72,8.69,8.7,57600.0
2011-05-31 11:00:00,8.7,8.72,8.7,8.71,53200.0,8.7,8.72,8.7,8.71,53200.0
2011-05-31 11:30:00,8.71,8.72,8.7,8.7,67200.0,8.71,8.72,8.7,8.7,67200.0
2011-05-31 12:00:00,8.68,8.71,8.68,8.7,19200.0,8.68,8.71,8.68,8.7,19200.0
2011-05-31 12:30:00,8.7,8.72,8.68,8.71,102400.0,8.7,8.72,8.68,8.71,102400.0
2011-05-31 13:00:00,8.71,8.71,8.7,8.71,90400.0,8.71,8.71,8.7,8.71,90400.0
2011-05-31 13:30:00,8.7,8.71,8.7,8.7,57200.0,8.7,8.71,8.7,8.7,57200.0
2011-05-31 14:00:00,8.71,8.71,8.68,8.68,90800.0,8.71,8.71,8.68,8.68,90800.0
2011-05-31 14:30:00,8.68,8.69,8.68,8.68,98800.0,8.68,8.69,8.68,8.68,98800.0
2011-05-31 15:00:00,8.69,8.69,8.66,8.67,218400.0,8.69,8.69,8.66,8.67,218400.0
2011-05-31 15:30:00,8.67,8.7,8.66,8.7,668000.0,8.67,8.7,8.66,8.7,668000.0
2011-06-01 09:30:00,8.69,8.73,8.67,8.71,59200.0,8.69,8.73,8.67,8.71,59200.0
2011-06-01 10:00:00,8.7,8.7,8.62,8.62,105200.0,8.7,8.7,8.62,8.62,105200.0
2011-06-01 10:30:00,8.62,8.63,8.6,8.63,93200.0,8.62,8.63,8.6,8.63,93200.0
2011-06-01 11:00:00,8.63,8.64,8.59,8.6,139200.0,8.63,8.64,8.59,8.6,139200.0
2011-06-01 11:30:00,8.6,8.61,8.58,8.59,84800.0,8.6,8.61,8.58,8.59,84800.0
2011-06-01 12:00:00,8.59,8.59,8.51,8.52,88400.0,8.59,8.59,8.51,8.52,88400.0
2011-06-01 12:30:00,8.52,8.54,8.52,8.52,40800.0,8.52,8.54,8.52,8.52,40800.0
2011-06-01 13:00:00,8.53,8.53,8.47,8.49,877600.0,8.53,8.53,8.47,8.49,877600.0
2011-06-01 13:30:00,8.49,8.56,8.48,8.56,105200.0,8.49,8.56,8.48,8.56,105200.0
2011-06-01 14:00:00,8.56,8.57,8.54,8.56,120000.0,8.56,8.57,8.54,8.56,120000.0
2011-06-01 14:30:00,8.56,8.58,8.55,8.57,115200.0,8.56,8.58,8.55,8.57,115200.0
2011-06-01 15:00:00,8.57,8.58,8.56,8.57,140000.0,8.57,8.58,8.56,8.57,140000.0
2011-06-01 15:30:00,8.57,8.59,8.47,8.54,736400.0,8.57,8.59,8.47,8.54,736400.0
2011-06-02 09:30:00,8.54,8.57,8.49,8.57,60000.0,8.54,8.57,8.49,8.57,60000.0
2011-06-02 10:00:00,8.57,8.66,8.57,8.66,156400.0,8.57,8.66,8.57,8.66,156400.0
2011-06-02 10:30:00,8.65,8.67,8.64,8.65,110800.0,8.65,8.67,8.64,8.65,110800.0
2011-06-02 11:00:00,8.65,8.68,8.65,8.65,72800.0,8.65,8.68,8.65,8.65,72800.0
2011-06-02 11:30:00,8.65,8.67,8.63,8.67,93200.0,8.65,8.67,8.63,8.67,93200.0
2011-06-02 12:00:00,8.67,8.67,8.64,8.65,83600.0,8.67,8.67,8.64,8.65,83600.0
2011-06-02 12:30:00,8.66,8.68,8.65,8.67,44400.0,8.66,8.68,8.65,8.67,44400.0
2011-06-02 13:00:00,8.67,8.72,8.67,8.71,71600.0,8.67,8.72,8.67,8.71,71600.0
2011-06-02 13:30:00,8.71,8.73,8.69,8.73,149200.0,8.71,8.73,8.69,8.73,149200.0
2011-06-02 14:00:00,8.72,8.74,8.69,8.72,155600.0,8.72,8.74,8.69,8.72,155600.0
2011-06-02 14:30:00,8.72,8.78,8.72,8.77,81200.0,8.72,8.78,8.72,8.77,81200.0
2011-06-02 15:00:00,8.78,8.78,8.73,8.74,152800.0,8.78,8.78,8.73,8.74,152800.0
2011-06-02 15:30:00,8.74,8.75,8.72,8.74,342800.0,8.74,8.75,8.72,8.74,342800.0
2011-06-03 09:30:00,8.59,8.69,8.56,8.67,149600.0,8.59,8.69,8.56,8.67,149600.0
2011-06-03 10:00:00,8.68,8.71,8.68,8.71,179600.0,8.68,8.71,8.68,8.71,179600.0
2011-06-03 10:30:00,8.71,8.73,8.69,8.71,197200.0,8.71,8.73,8.69,8.71,197200.0
2011-06-03 11:00:00,8.71,8.72,8.68,8.69,138400.0,8.71,8.72,8.68,8.69,138400.0
2011-06-03 11:30:00,8.69,8.71,8.68,8.7,103200.0,8.69,8.71,8.68,8.7,103200.0
2011-06-03 12:00:00,8.71,8.71,8.69,8.7,53200.0,8.71,8.71,8.69,8.7,53200.0
2011-06-03 12:30:00,8.7,8.71,8.69,8.7,75200.0,8.7,8.71,8.69,8.7,75200.0
2011-06-03 13:00:00,8.7,8.74,8.69,8.72,152000.0,8.7,8.74,8.69,8.72,152000.0
2011-06-03 13:30:00,8.72,8.72,8.67,8.68,82800.0,8.72,8.72,8.67,8.68,82800.0
2011-06-03 14:00:00,8.68,8.7,8.66,8.66,88400.0,8.68,8.7,8.66,8.66,88400.0
2011-06-03 14:30:00,8.66,8.67,8.63,8.63,140800.0,8.66,8.67,8.63,8.63,140800.0
2011-06-03 15:00:00,8.63,8.65,8.59,8.63,173600.0,8.63,8.65,8.59,8.63,173600.0
2011-06-03 15:30:00,8.63,8.65,8.59,8.61,558400.0,8.63,8.65,8.59,8.61,558400.0
2011-06-06 09:30:00,8.58,8.58,8.52,8.54,50000.0,8.58,8.58,8.52,8.54,50000.0
2011-06-06 10:00:00,8.54,8.54,8.47,8.5,122400.0,8.54,8.54,8.47,8.5,122400.0
2011-06-06 10:30:00,8.51,8.51,8.45,8.46,176800.0,8.51,8.51,8.45,8.46,176800.0
2011-06-06 11:00:00,8.46,8.48,8.45,8.48,32400.0,8.46,8.48,8.45,8.48,32400.0
2011-06-06 11:30:00,8.48,8.49,8.45,8.47,42000.0,8.48,8.49,8.45,8.47,42000.0
2011-06-06 12:00:00,8.47,8.49,8.47,8.49,75600.0,8.47,8.49,8.47,8.49,75600.0
2011-06-06 12:30:00,8.49,8.49,8.47,8.48,26000.0,8.49,8.49,8.47,8.48,26000.0
2011-06-06 13:00:00,8.48,8.48,8.45,8.47,55600.0,8.48,8.48,8.45,8.47,55600.0
2011-06-06 13:30:00,8.47,8.47,8.44,8.47,80400.0,8.47,8.47,8.44,8.47,80400.0
2011-06-06 14:00:00,8.47,8.5,8.46,8.47,64800.0,8.47,8.5,8.46,8.47,64800.0
2011-06-06 14:30:00,8.48,8.5,8.47,8.49,134400.0,8.48,8.5,8.47,8.49,134400.0
2011-06-06 15:00:00,8.49,8.49,8.41,8.42,235200.0,8.49,8.49,8.41,8.42,235200.0
2011-06-06 15:30:00,8.42,8.43,8.4,8.42,572000.0,8.42,8.43,8.4,8.42,572000.0
2011-06-07 09:30:00,8.46,8.5,8.37,8.5,198800.0,8.46,8.5,8.37,8.5,198800.0
2011-06-07 10:00:00,8.49,8.51,8.47,8.49,163200.0,8.49,8.51,8.47,8.49,163200.0
2011-06-07 10:30:00,8.5,8.52,8.49,8.49,146400.0,8.5,8.52,8.49,8.49,146400.0
2011-06-07 11:00:00,8.49,8.49,8.46,8.47,115600.0,8.49,8.49,8.46,8.47,115600.0
2011-06-07 11:30:00,8.47,8.49,8.45,8.49,95600.0,8.47,8.49,8.45,8.49,95600.0
2011-06-07 12:00:00,8.49,8.5,8.47,8.49,34400.0,8.49,8.5,8.47,8.49,34400.0
2011-06-07 12:30:00,8.49,8.5,8.49,8.49,29200.0,8.49,8.5,8.49,8.49,29200.0
2011-06-07 13:00:00,8.49,8.5,8.49,8.49,174800.0,8.49,8.5,8.49,8.49,174800.0
2011-06-07 13:30:00,8.5,8.5,8.48,8.48,65600.0,8.5,8.5,8.48,8.48,65600.0
2011-06-07 14:00:00,8.48,8.49,8.47,8.48,188400.0,8.48,8.49,8.47,8.48,188400.0
2011-06-07 14:30:00,8.48,8.49,8.47,8.48,203200.0,8.48,8.49,8.47,8.48,203200.0
2011-06-07 15:00:00,8.47,8.48,8.46,8.47,128000.0,8.47,8.48,8.46,8.47,128000.0
2011-06-07 15:30:00,8.47,8.48,8.45,8.46,682400.0,8.47,8.48,8.45,8.46,682400.0
2011-06-08 09:30:00,8.42,8.47,8.34,8.39,196400.0,8.42,8.47,8.34,8.39,196400.0
2011-06-08 10:00:00,8.38,8.4,8.36,8.38,188800.0,8.38,8.4,8.36,8.38,188800.0
2011-06-08 10:30:00,8.38,8.43,8.37,8.41,103600.0,8.38,8.43,8.37,8.41,103600.0
2011-06-08 11:00:00,8.41,8.43,8.4,8.41,263200.0,8.41,8.43,8.4,8.41,263200.0
2011-06-08 11:30:00,8.41,8.52,8.4,8.52,63600.0,8.41,8.52,8.4,8.52,63600.0
2011-06-08 12:00:00,8.51,8.51,8.45,8.45,174800.0,8.51,8.51,8.45,8.45,174800.0
2011-06-08 12:30:00,8.45,8.47,8.44,8.46,96800.0,8.45,8.47,8.44,8.46,96800.0
2011-06-08 13:00:00,8.46,8.49,8.46,8.47,64800.0,8.46,8.49,8.46,8.47,64800.0
2011-06-08 13:30:00,8.47,8.47,8.44,8.45,96800.0,8.47,8.47,8.44,8.45,96800.0
2011-06-08 14:00:00,8.45,8.49,8.45,8.46,167600.0,8.45,8.49,8.45,8.46,167600.0
2011-06-08 14:30:00,8.46,8.52,8.46,8.51,192000.0,8.46,8.52,8.46,8.51,192000.0
2011-06-08 15:00:00,8.5,8.5,8.45,8.46,184400.0,8.5,8.5,8.45,8.46,184400.0
2011-06-08 15:30:00,8.46,8.47,8.44,8.46,352800.0,8.46,8.47,8.44,8.46,352800.0
2011-06-09 09:30:00,8.47,8.56,8.45,8.56,72000.0,8.47,8.56,8.45,8.56,72000.0
2011-06-09 10:00:00,8.56,8.58,8.55,8.55,132800.0,8.56,8.58,8.55,8.55,132800.0
2011-06-09 10:30:00,8.56,8.57,8.53,8.53,74000.0,8.56,8.57,8.53,8.53,74000.0
2011-06-09 11:00:00,8.53,8.54,8.47,8.47,68000.0,8.53,8.54,8.47,8.47,68000.0
2011-06-09 11:30:00,8.47,8.49,8.47,8.48,68400.0,8.47,8.49,8.47,8.48,68400.0
2011-06-09 12:00:00,8.47,8.5,8.47,8.49,70000.0,8.47,8.5,8.47,8.49,70000.0
2011-06-09 12:30:00,8.49,8.52,8.49,8.51,57600.0,8.49,8.52,8.49,8.51,57600.0
2011-06-09 13:00:00,8.51,8.51,8.5,8.5,61200.0,8.51,8.51,8.5,8.5,61200.0
2011-06-09 13:30:00,8.51,8.53,8.5,8.52,75200.0,8.51,8.53,8.5,8.52,75200.0
2011-06-09 14:00:00,8.52,8.55,8.51,8.54,178800.0,8.52,8.55,8.51,8.54,178800.0
2011-06-09 14:30:00,8.54,8.54,8.53,8.53,64800.0,8.54,8.54,8.53,8.53,64800.0
2011-06-09 15:00:00,8.53,8.55,8.5,8.51,148400.0,8.53,8.55,8.5,8.51,148400.0
2011-06-09 15:30:00,8.51,8.51,8.39,8.41,958000.0,8.51,8.51,8.39,8.41,958000.0
2011-06-10 09:30:00,8.37,8.37,8.24,8.24,188800.0,8.37,8.37,8.24,8.24,188800.0
2011-06-10 10:00:00,8.25,8.26,8.22,8.22,176800.0,8.25,8.26,8.22,8.22,176800.0
2011-06-10 10:30:00,8.22,8.22,8.19,8.2,258800.0,8.22,8.22,8.19,8.2,258800.0
2011-06-10 11:00:00,8.21,8.21,8.15,8.15,137200.0,8.21,8.21,8.15,8.15,137200.0
2011-06-10 11:30:00,8.16,8.16,8.14,8.14,106400.0,8.16,8.16,8.14,8.14,106400.0
2011-06-10 12:00:00,8.14,8.15,8.11,8.11,155600.0,8.14,8.15,8.11,8.11,155600.0
2011-06-10 12:30:00,8.11,8.13,8.11,8.13,107200.0,8.11,8.13,8.11,8.13,107200.0
2011-06-10 13:00:00,8.13,8.13,8.07,8.09,154800.0,8.13,8.13,8.07,8.09,154800.0
2011-06-10 13:30:00,8.09,8.09,8.04,8.06,284400.0,8.09,8.09,8.04,8.06,284400.0
2011-06-10 14:00:00,8.06,8.24,8.06,8.22,383200.0,8.06,8.24,8.06,8.22,383200.0
2011-06-10 14:30:00,8.23,8.31,8.21,8.31,308400.0,8.23,8.31,8.21,8.31,308400.0
2011-06-10 15:00:00,8.31,8.31,8.27,8.29,212800.0,8.31,8.31,8.27,8.29,212800.0
2011-06-10 15:30:00,8.29,8.3,8.21,8.25,574000.0,8.29,8.3,8.21,8.25,574000.0
2011-06-13 09:30:00,8.35,8.39,8.26,8.38,184000.0,8.35,8.39,8.26,8.38,184000.0
2011-06-13 10:00:00,8.38,8.39,8.33,8.36,187200.0,8.38,8.39,8.33,8.36,187200.0
2011-06-13 10:30:00,8.36,8.36,8.34,8.35,158400.0,8.36,8.36,8.34,8.35,158400.0
2011-06-13 11:00:00,8.34,8.38,8.32,8.37,87200.0,8.34,8.38,8.32,8.37,87200.0
2011-06-13 11:30:00,8.37,8.38,8.33,8.34,43200.0,8.37,8.38,8.33,8.34,43200.0
2011-06-13 12:00:00,8.34,8.34,8.3,8.31,105200.0,8.34,8.34,8.3,8.31,105200.0
2011-06-13 12:30:00,8.3,8.33,8.3,8.31,85600.0,8.3,8.33,8.3,8.31,85600.0
2011-06-13 13:00:00,8.31,8.31,8.27,8.3,62000.0,8.31,8.31,8.27,8.3,62000.0
2011-06-13 13:30:00,8.31,8.32,8.3,8.32,81600.0,8.31,8.32,8.3,8.32,81600.0
2011-06-13 14:00:00,8.32,8.32,8.3,8.31,114400.0,8.32,8.32,8.3,8.31,114400.0
2011-06-13 14:30:00,8.32,8.33,8.29,8.31,115200.0,8.32,8.33,8.29,8.31,115200.0
2011-06-13 15:00:00,8.31,8.33,8.3,8.32,139200.0,8.31,8.33,8.3,8.32,139200.0
2011-06-13 15:30:00,8.32,8.32,8.28,8.29,400400.0,8.32,8.32,8.28,8.29,400400.0
2011-06-14 09:30:00,8.38,8.44,8.35,8.43,44800.0,8.38,8.44,8.35,8.43,44800.0
2011-06-14 10:00:00,8.42,8.45,8.4,8.41,108000.0,8.42,8.45,8.4,8.41,108000.0
2011-06-14 10:30:00,8.41,8.46,8.41,8.46,108800.0,8.41,8.46,8.41,8.46,108800.0
2011-06-14 11:00:00,8.46,8.49,8.45,8.49,104000.0,8.46,8.49,8.45,8.49,104000.0
2011-06-14 11:30:00,8.49,8.51,8.48,8.51,78400.0,8.49,8.51,8.48,8.51,78400.0
2011-06-14 12:00:00,8.51,8.52,8.5,8.51,43200.0,8.51,8.52,8.5,8.51,43200.0
2011-06-14 12:30:00,8.51,8.54,8.5,8.53,53200.0,8.51,8.54,8.5,8.53,53200.0
2011-06-14 13:00:00,8.53,8.55,8.5,8.51,252000.0,8.53,8.55,8.5,8.51,252000.0
2011-06-14 13:30:00,8.51,8.55,8.51,8.55,100800.0,8.51,8.55,8.51,8.55,100800.0
2011-06-14 14:00:00,8.54,8.55,8.5,8.52,213600.0,8.54,8.55,8.5,8.52,213600.0
2011-06-14 14:30:00,8.51,8.52,8.5,8.51,152400.0,8.51,8.52,8.5,8.51,152400.0
2011-06-14 15:00:00,8.51,8.52,8.5,8.5,105200.0,8.51,8.52,8.5,8.5,105200.0
2011-06-14 15:30:00,8.5,8.51,8.47,8.49,379200.0,8.5,8.51,8.47,8.49,379200.0
2011-06-15 09:30:00,8.43,8.52,8.43,8.52,165200.0,8.43,8.52,8.43,8.52,165200.0
2011-06-15 10:00:00,8.52,8.53,8.5,8.51,166400.0,8.52,8.53,8.5,8.51,166400.0
2011-06-15 10:30:00,8.51,8.53,8.5,8.53,62000.0,8.51,8.53,8.5,8.53,62000.0
2011-06-15 11:00:00,8.53,8.54,8.5,8.52,44400.0,8.53,8.54,8.5,8.52,44400.0
2011-06-15 11:30:00,8.51,8.51,8.47,8.49,252000.0,8.51,8.51,8.47,8.49,252000.0
2011-06-15 12:00:00,8.49,8.5,8.47,8.48,147200.0,8.49,8.5,8.47,8.48,147200.0
2011-06-15 12:30:00,8.49,8.51,8.45,8.46,123200.0,8.49,8.51,8.45,8.46,123200.0
2011-06-15 13:00:00,8.46,8.47,8.44,8.47,132800.0,8.46,8.47,8.44,8.47,132800.0
2011-06-15 13:30:00,8.47,8.47,8.44,8.45,88000.0,8.47,8.47,8.44,8.45,88000.0
2011-06-15 14:00:00,8.45,8.47,8.41,8.42,173600.0,8.45,8.47,8.41,8.42,173600.0
2011-06-15 14:30:00,8.41,8.45,8.38,8.38,196400.0,8.41,8.45,8.38,8.38,196400.0
2011-06-15 15:00:00,8.38,8.4,8.35,8.38,91200.0,8.38,8.4,8.35,8.38,91200.0
2011-06-15 15:30:00,8.38,8.38,8.33,8.33,406000.0,8.38,8.38,8.33,8.33,406000.0
2011-06-16 09:30:00,8.36,8.36,8.25,8.25,78000.0,8.36,8.36,8.25,8.25,78000.0
2011-06-16 10:00:00,8.24,8.32,8.2,8.31,92800.0,8.24,8.32,8.2,8.31,92800.0
2011-06-16 10:30:00,8.31,8.39,8.31,8.37,103200.0,8.31,8.39,8.31,8.37,103200.0
2011-06-16 11:00:00,8.37,8.42,8.35,8.42,132000.0,8.37,8.42,8.35,8.42,132000.0
2011-06-16 11:30:00,8.42,8.43,8.38,8.38,102400.0,8.42,8.43,8.38,8.38,102400.0
2011-06-16 12:00:00,8.38,8.4,8.37,8.39,67200.0,8.38,8.4,8.37,8.39,67200.0
2011-06-16 12:30:00,8.39,8.39,8.36,8.37,89200.0,8.39,8.39,8.36,8.37,89200.0
2011-06-16 13:00:00,8.36,8.37,8.35,8.35,52800.0,8.36,8.37,8.35,8.35,52800.0
2011-06-16 13:30:00,8.35,8.36,8.3,8.31,216400.0,8.35,8.36,8.3,8.31,216400.0
2011-06-16 14:00:00,8.31,8.31,8.28,8.3,322400.0,8.31,8.31,8.28,8.3,322400.0
2011-06-16 14:30:00,8.3,8.3,8.22,8.27,123600.0,8.3,8.3,8.22,8.27,123600.0
2011-06-16 15:00:00,8.27,8.31,8.26,8.3,140800.0,8.27,8.31,8.26,8.3,140800.0
2011-06-16 15:30:00,8.3,8.33,8.29,8.32,299600.0,8.3,8.33,8.29,8.32,299600.0
2011-06-17 09:30:00,8.38,8.46,8.38,8.38,496000.0,8.38,8.46,8.38,8.38,496000.0
2011-06-17 10:00:00,8.38,8.39,8.32,8.32,54000.0,8.38,8.39,8.32,8.32,54000.0
2011-06-17 10:30:00,8.32,8.35,8.31,8.34,58000.0,8.32,8.35,8.31,8.34,58000.0
2011-06-17 11:00:00,8.34,8.36,8.31,8.36,44400.0,8.34,8.36,8.31,8.36,44400.0
2011-06-17 11:30:00,8.36,8.37,8.34,8.36,37600.0,8.36,8.37,8.34,8.36,37600.0
2011-06-17 12:00:00,8.36,8.36,8.29,8.3,36800.0,8.36,8.36,8.29,8.3,36800.0
2011-06-17 12:30:00,8.3,8.3,8.24,8.24,64400.0,8.3,8.3,8.24,8.24,64400.0
2011-06-17 13:00:00,8.24,8.24,8.2,8.21,87600.0,8.24,8.24,8.2,8.21,87600.0
2011-06-17 13:30:00,8.21,8.23,8.18,8.18,62800.0,8.21,8.23,8.18,8.18,62800.0
2011-06-17 14:00:00,8.18,8.22,8.18,8.22,69600.0,8.18,8.22,8.18,8.22,69600.0
2011-06-17 14:30:00,8.22,8.23,8.18,8.19,108400.0,8.22,8.23,8.18,8.19,108400.0
2011-06-17 15:00:00,8.19,8.2,8.13,8.15,117600.0,8.19,8.2,8.13,8.15,117600.0
2011-06-17 15:30:00,8.15,8.18,8.14,8.15,359600.0,8.15,8.18,8.14,8.15,359600.0
2011-06-20 09:30:00,8.13,8.27,8.13,8.27,41200.0,8.13,8.27,8.13,8.27,41200.0
2011-06-20 10:00:00,8.27,8.31,8.27,8.31,78000.0,8.27,8.31,8.27,8.31,78000.0
2011-06-20 10:30:00,8.31,8.41,8.31,8.4,98400.0,8.31,8.41,8.31,8.4,98400.0
2011-06-20 11:00:00,8.4,8.43,8.4,8.42,112400.0,8.4,8.43,8.4,8.42,112400.0
2011-06-20 11:30:00,8.43,8.45,8.41,8.43,81600.0,8.43,8.45,8.41,8.43,81600.0
2011-06-20 12:00:00,8.43,8.47,8.43,8.47,94800.0,8.43,8.47,8.43,8.47,94800.0
2011-06-20 12:30:00,8.47,8.48,8.46,8.47,52000.0,8.47,8.48,8.46,8.47,52000.0
2011-06-20 13:00:00,8.47,8.47,8.43,8.43,74800.0,8.47,8.47,8.43,8.43,74800.0
2011-06-20 13:30:00,8.44,8.45,8.42,8.42,34400.0,8.44,8.45,8.42,8.42,34400.0
2011-06-20 14:00:00,8.41,8.43,8.39,8.4,52000.0,8.41,8.43,8.39,8.4,52000.0
2011-06-20 14:30:00,8.4,8.42,8.39,8.4,71200.0,8.4,8.42,8.39,8.4,71200.0
2011-06-20 15:00:00,8.39,8.39,8.34,8.35,80800.0,8.39,8.39,8.34,8.35,80800.0
2011-06-20 15:30:00,8.35,8.38,8.34,8.37,216800.0,8.35,8.38,8.34,8.37,216800.0
2011-06-21 09:30:00,8.44,8.58,8.43,8.58,114000.0,8.44,8.58,8.43,8.58,114000.0
2011-06-21 10:00:00,8.59,8.6,8.54,8.58,165600.0,8.59,8.6,8.54,8.58,165600.0
2011-06-21 10:30:00,8.58,8.59,8.56,8.56,111600.0,8.58,8.59,8.56,8.56,111600.0
2011-06-21 11:00:00,8.56,8.56,8.52,8.53,116000.0,8.56,8.56,8.52,8.53,116000.0
2011-06-21 11:30:00,8.53,8.54,8.51,8.51,71200.0,8.53,8.54,8.51,8.51,71200.0
2011-06-21 12:00:00,8.51,8.54,8.5,8.53,54000.0,8.51,8.54,8.5,8.53,54000.0
2011-06-21 12:30:00,8.54,8.54,8.52,8.54,51200.0,8.54,8.54,8.52,8.54,51200.0
2011-06-21 13:00:00,8.53,8.53,8.49,8.5,30000.0,8.53,8.53,8.49,8.5,30000.0
2011-06-21 13:30:00,8.5,8.51,8.49,8.49,36400.0,8.5,8.51,8.49,8.49,36400.0
2011-06-21 14:00:00,8.49,8.53,8.49,8.52,68400.0,8.49,8.53,8.49,8.52,68400.0
2011-06-21 14:30:00,8.52,8.58,8.52,8.54,162000.0,8.52,8.58,8.52,8.54,162000.0
2011-06-21 15:00:00,8.54,8.56,8.5,8.55,416400.0,8.54,8.56,8.5,8.55,416400.0
2011-06-21 15:30:00,8.55,8.59,8.53,8.58,480400.0,8.55,8.59,8.53,8.58,480400.0
2011-06-22 09:30:00,8.54,8.67,8.54,8.63,111200.0,8.54,8.67,8.54,8.63,111200.0
2011-06-22 10:00:00,8.62,8.63,8.59,8.63,56800.0,8.62,8.63,8.59,8.63,56800.0
2011-06-22 10:30:00,8.63,8.67,8.61,8.67,48400.0,8.63,8.67,8.61,8.67,48400.0
2011-06-22 11:00:00,8.66,8.67,8.63,8.66,40800.0,8.66,8.67,8.63,8.66,40800.0
2011-06-22 11:30:00,8.66,8.68,8.65,8.68,41600.0,8.66,8.68,8.65,8.68,41600.0
2011-06-22 12:00:00,8.67,8.67,8.63,8.63,75200.0,8.67,8.67,8.63,8.63,75200.0
2011-06-22 12:30:00,8.63,8.64,8.6,8.63,28800.0,8.63,8.64,8.6,8.63,28800.0
2011-06-22 13:00:00,8.63,8.65,8.63,8.64,21200.0,8.63,8.65,8.63,8.64,21200.0
2011-06-22 13:30:00,8.64,8.64,8.62,8.62,81600.0,8.64,8.64,8.62,8.62,81600.0
2011-06-22 14:00:00,8.62,8.63,8.58,8.58,119200.0,8.62,8.63,8.58,8.58,119200.0
2011-06-22 14:30:00,8.57,8.57,8.51,8.54,152000.0,8.57,8.57,8.51,8.54,152000.0
2011-06-22 15:00:00,8.54,8.55,8.51,8.52,174800.0,8.54,8.55,8.51,8.52,174800.0
2011-06-22 15:30:00,8.52,8.52,8.46,8.47,388800.0,8.52,8.52,8.46,8.47,388800.0
2011-06-23 09:30:00,8.37,8.39,8.26,8.34,123600.0,8.37,8.39,8.26,8.34,123600.0
2011-06-23 10:00:00,8.34,8.44,8.31,8.44,96000.0,8.34,8.44,8.31,8.44,96000.0
2011-06-23 10:30:00,8.43,8.43,8.34,8.37,36000.0,8.43,8.43,8.34,8.37,36000.0
2011-06-23 11:00:00,8.38,8.4,8.34,8.4,31600.0,8.38,8.4,8.34,8.4,31600.0
2011-06-23 11:30:00,8.39,8.45,8.39,8.44,86000.0,8.39,8.45,8.39,8.44,86000.0
2011-06-23 12:00:00,8.45,8.47,8.44,8.47,129200.0,8.45,8.47,8.44,8.47,129200.0
2011-06-23 12:30:00,8.47,8.56,8.46,8.56,51600.0,8.47,8.56,8.46,8.56,51600.0
2011-06-23 13:00:00,8.56,8.6,8.55,8.56,74000.0,8.56,8.6,8.55,8.56,74000.0
2011-06-23 13:30:00,8.56,8.6,8.54,8.56,98400.0,8.56,8.6,8.54,8.56,98400.0
2011-06-23 14:00:00,8.56,8.56,8.51,8.54,109600.0,8.56,8.56,8.51,8.54,109600.0
2011-06-23 14:30:00,8.54,8.61,8.5,8.61,171200.0,8.54,8.61,8.5,8.61,171200.0
2011-06-23 15:00:00,8.61,8.65,8.55,8.57,293600.0,8.61,8.65,8.55,8.57,293600.0
2011-06-23 15:30:00,8.58,8.59,8.55,8.58,292800.0,8.58,8.59,8.55,8.58,292800.0
2011-06-24 09:30:00,8.59,8.62,8.43,8.46,80000.0,8.59,8.62,8.43,8.46,80000.0
2011-06-24 10:00:00,8.47,8.47,8.44,8.47,154000.0,8.47,8.47,8.44,8.47,154000.0
2011-06-24 10:30:00,8.47,8.5,8.47,8.5,177600.0,8.47,8.5,8.47,8.5,177600.0
2011-06-24 11:00:00,8.49,8.54,8.46,8.54,54800.0,8.49,8.54,8.46,8.54,54800.0
2011-06-24 11:30:00,8.54,8.54,8.49,8.49,34000.0,8.54,8.54,8.49,8.49,34000.0
2011-06-24 12:00:00,8.49,8.5,8.47,8.49,32800.0,8.49,8.5,8.47,8.49,32800.0
2011-06-24 12:30:00,8.49,8.51,8.47,8.48,30800.0,8.49,8.51,8.47,8.48,30800.0
2011-06-24 13:00:00,8.48,8.49,8.46,8.48,26800.0,8.48,8.49,8.46,8.48,26800.0
2011-06-24 13:30:00,8.48,8.49,8.45,8.46,54000.0,8.48,8.49,8.45,8.46,54000.0
2011-06-24 14:00:00,8.46,8.48,8.44,8.48,62800.0,8.46,8.48,8.44,8.48,62800.0
2011-06-24 14:30:00,8.48,8.49,8.45,8.45,53600.0,8.48,8.49,8.45,8.45,53600.0
2011-06-24 15:00:00,8.45,8.47,8.45,8.45,50400.0,8.45,8.47,8.45,8.45,50400.0
2011-06-24 15:30:00,8.45,8.49,8.44,8.46,576400.0,8.45,8.49,8.44,8.46,576400.0
2011-06-27 09:30:00,8.46,8.48,8.38,8.47,71200.0,8.46,8.48,8.38,8.47,71200.0
2011-06-27 10:00:00,8.47,8.56,8.47,8.56,59600.0,8.47,8.56,8.47,8.56,59600.0
2011-06-27 10:30:00,8.56,8.57,8.53,8.56,41600.0,8.56,8.57,8.53,8.56,41600.0
2011-06-27 11:00:00,8.56,8.57,8.52,8.53,41200.0,8.56,8.57,8.52,8.53,41200.0
2011-06-27 11:30:00,8.54,8.61,8.54,8.58,33200.0,8.54,8.61,8.54,8.58,33200.0
2011-06-27 12:00:00,8.59,8.61,8.59,8.61,30800.0,8.59,8.61,8.59,8.61,30800.0
2011-06-27 12:30:00,8.6,8.61,8.59,8.6,86800.0,8.6,8.61,8.59,8.6,86800.0
2011-06-27 13:00:00,8.6,8.62,8.6,8.6,76400.0,8.6,8.62,8.6,8.6,76400.0
2011-06-27 13:30:00,8.6,8.61,8.58,8.6,82400.0,8.6,8.61,8.58,8.6,82400.0
2011-06-27 14:00:00,8.6,8.64,8.6,8.62,46400.0,8.6,8.64,8.6,8.62,46400.0
2011-06-27 14:30:00,8.62,8.63,8.6,8.6,27200.0,8.62,8.63,8.6,8.6,27200.0
2011-06-27 15:00:00,8.61,8.62,8.6,8.61,66400.0,8.61,8.62,8.6,8.61,66400.0
2011-06-27 15:30:00,8.61,8.64,8.61,8.62,217200.0,8.61,8.64,8.61,8.62,217200.0
2011-06-28 09:30:00,8.67,8.74,8.65,8.72,119600.0,8.67,8.74,8.65,8.72,119600.0
2011-06-28 10:00:00,8.73,8.8,8.72,8.79,52000.0,8.73,8.8,8.72,8.79,52000.0
2011-06-28 10:30:00,8.79,8.85,8.79,8.83,68400.0,8.79,8.85,8.79,8.83,68400.0
2011-06-28 11:00:00,8.83,8.84,8.8,8.83,77200.0,8.83,8.84,8.8,8.83,77200.0
2011-06-28 11:30:00,8.83,8.83,8.81,8.83,46000.0,8.83,8.83,8.81,8.83,46000.0
2011-06-28 12:00:00,8.83,8.85,8.83,8.85,34000.0,8.83,8.85,8.83,8.85,34000.0
2011-06-28 12:30:00,8.85,8.86,8.84,8.86,48000.0,8.85,8.86,8.84,8.86,48000.0
2011-06-28 13:00:00,8.86,8.88,8.85,8.87,45600.0,8.86,8.88,8.85,8.87,45600.0
2011-06-28 13:30:00,8.86,8.91,8.85,8.91,73200.0,8.86,8.91,8.85,8.91,73200.0
2011-06-28 14:00:00,8.91,8.94,8.9,8.93,114800.0,8.91,8.94,8.9,8.93,114800.0
2011-06-28 14:30:00,8.94,8.94,8.92,8.93,84400.0,8.94,8.94,8.92,8.93,84400.0
2011-06-28 15:00:00,8.93,8.93,8.89,8.89,70800.0,8.93,8.93,8.89,8.89,70800.0
2011-06-28 15:30:00,8.89,8.92,8.88,8.92,261600.0,8.89,8.92,8.88,8.92,261600.0
2011-06-29 09:30:00,8.94,8.94,8.78,8.79,72000.0,8.94,8.94,8.78,8.79,72000.0
2011-06-29 10:00:00,8.8,8.85,8.76,8.84,67600.0,8.8,8.85,8.76,8.84,67600.0
2011-06-29 10:30:00,8.85,8.87,8.84,8.86,84800.0,8.85,8.87,8.84,8.86,84800.0
2011-06-29 11:00:00,8.87,8.89,8.86,8.86,70800.0,8.87,8.89,8.86,8.86,70800.0
2011-06-29 11:30:00,8.86,8.87,8.84,8.86,34800.0,8.86,8.87,8.84,8.86,34800.0
2011-06-29 12:00:00,8.85,8.88,8.85,8.87,33200.0,8.85,8.88,8.85,8.87,33200.0
2011-06-29 12:30:00,8.87,8.92,8.87,8.91,80800.0,8.87,8.92,8.87,8.91,80800.0
2011-06-29 13:00:00,8.9,8.94,8.9,8.93,61600.0,8.9,8.94,8.9,8.93,61600.0
2011-06-29 13:30:00,8.93,8.94,8.9,8.92,84000.0,8.93,8.94,8.9,8.92,84000.0
2011-06-29 14:00:00,8.91,8.93,8.89,8.92,128800.0,8.91,8.93,8.89,8.92,128800.0
2011-06-29 14:30:00,8.91,8.93,8.9,8.92,118000.0,8.91,8.93,8.9,8.92,118000.0
2011-06-29 15:00:00,8.92,8.95,8.91,8.94,115200.0,8.92,8.95,8.91,8.94,115200.0
2011-06-29 15:30:00,8.94,8.96,8.93,8.95,248800.0,8.94,8.96,8.93,8.95,248800.0
2011-06-30 09:30:00,8.96,9.0,8.93,8.94,69600.0,8.96,9.0,8.93,8.94,69600.0
2011-06-30 10:00:00,8.94,8.97,8.94,8.96,35600.0,8.94,8.97,8.94,8.96,35600.0
2011-06-30 10:30:00,8.95,8.96,8.93,8.93,24000.0,8.95,8.96,8.93,8.93,24000.0
2011-06-30 11:00:00,8.93,8.94,8.89,8.9,52800.0,8.93,8.94,8.89,8.9,52800.0
2011-06-30 11:30:00,8.89,8.9,8.87,8.9,56800.0,8.89,8.9,8.87,8.9,56800.0
2011-06-30 12:00:00,8.89,8.91,8.89,8.91,40800.0,8.89,8.91,8.89,8.91,40800.0
2011-06-30 12:30:00,8.91,8.93,8.9,8.91,43600.0,8.91,8.93,8.9,8.91,43600.0
2011-06-30 13:00:00,8.9,8.92,8.88,8.89,42000.0,8.9,8.92,8.88,8.89,42000.0
2011-06-30 13:30:00,8.89,8.92,8.89,8.91,85600.0,8.89,8.92,8.89,8.91,85600.0
2011-06-30 14:00:00,8.92,8.92,8.9,8.9,41200.0,8.92,8.92,8.9,8.9,41200.0
2011-06-30 14:30:00,8.89,8.9,8.87,8.87,40400.0,8.89,8.9,8.87,8.87,40400.0
2011-06-30 15:00:00,8.87,8.89,8.86,8.87,71600.0,8.87,8.89,8.86,8.87,71600.0
2011-06-30 15:30:00,8.86,8.9,8.86,8.88,235200.0,8.86,8.9,8.86,8.88,235200.0
2011-07-01 09:30:00,8.9,8.94,8.88,8.92,50000.0,8.9,8.94,8.88,8.92,50000.0
2011-07-01 10:00:00,8.92,8.94,8.91,8.94,121200.0,8.92,8.94,8.91,8.94,121200.0
2011-07-01 10:30:00,8.94,8.94,8.91,8.91,46800.0,8.94,8.94,8.91,8.91,46800.0
2011-07-01 11:00:00,8.91,8.91,8.85,8.86,58000.0,8.91,8.91,8.85,8.86,58000.0
2011-07-01 11:30:00,8.86,8.9,8.86,8.9,48800.0,8.86,8.9,8.86,8.9,48800.0
2011-07-01 12:00:00,8.9,8.94,8.9,8.94,35200.0,8.9,8.94,8.9,8.94,35200.0
2011-07-01 12:30:00,8.93,8.94,8.92,8.94,45600.0,8.93,8.94,8.92,8.94,45600.0
2011-07-01 13:00:00,8.94,8.94,8.93,8.94,49600.0,8.94,8.94,8.93,8.94,49600.0
2011-07-01 13:30:00,8.94,8.94,8.93,8.94,78000.0,8.94,8.94,8.93,8.94,78000.0
2011-07-01 14:00:00,8.94,8.94,8.93,8.94,75600.0,8.94,8.94,8.93,8.94,75600.0
2011-07-01 14:30:00,8.94,8.96,8.94,8.95,55200.0,8.94,8.96,8.94,8.95,55200.0
2011-07-01 15:00:00,8.95,8.97,8.95,8.97,51200.0,8.95,8.97,8.95,8.97,51200.0
2011-07-01 15:30:00,8.97,9.01,8.97,8.98,329200.0,8.97,9.01,8.97,8.98,329200.0
2011-07-05 09:30:00,9.01,9.03,8.92,8.94,53200.0,9.01,9.03,8.92,8.94,53200.0
2011-07-05 10:00:00,8.93,9.01,8.92,8.97,50400.0,8.93,9.01,8.92,8.97,50400.0
2011-07-05 10:30:00,8.98,9.02,8.98,9.01,34400.0,8.98,9.02,8.98,9.01,34400.0
2011-07-05 11:00:00,9.02,9.06,9.01,9.05,38400.0,9.02,9.06,9.01,9.05,38400.0
2011-07-05 11:30:00,9.05,9.09,9.04,9.08,46400.0,9.05,9.09,9.04,9.08,46400.0
2011-07-05 12:00:00,9.09,9.11,9.09,9.11,63600.0,9.09,9.11,9.09,9.11,63600.0
2011-07-05 12:30:00,9.11,9.12,9.11,9.11,74400.0,9.11,9.12,9.11,9.11,74400.0
2011-07-05 13:00:00,9.11,9.12,9.1,9.11,40800.0,9.11,9.12,9.1,9.11,40800.0
2011-07-05 13:30:00,9.11,9.12,9.1,9.12,70000.0,9.11,9.12,9.1,9.12,70000.0
2011-07-05 14:00:00,9.12,9.12,9.08,9.09,136800.0,9.12,9.12,9.08,9.09,136800.0
2011-07-05 14:30:00,9.09,9.12,9.09,9.1,64800.0,9.09,9.12,9.09,9.1,64800.0
2011-07-05 15:00:00,9.1,9.11,9.09,9.1,189600.0,9.1,9.11,9.09,9.1,189600.0
2011-07-05 15:30:00,9.1,9.1,9.07,9.1,227200.0,9.1,9.1,9.07,9.1,227200.0
2011-07-06 09:30:00,9.07,9.1,9.0,9.08,78800.0,9.07,9.1,9.0,9.08,78800.0
2011-07-06 10:00:00,9.08,9.15,9.08,9.14,102800.0,9.08,9.15,9.08,9.14,102800.0
2011-07-06 10:30:00,9.15,9.16,9.12,9.15,72400.0,9.15,9.16,9.12,9.15,72400.0
2011-07-06 11:00:00,9.15,9.19,9.15,9.19,66000.0,9.15,9.19,9.15,9.19,66000.0
2011-07-06 11:30:00,9.19,9.21,9.18,9.2,74400.0,9.19,9.21,9.18,9.2,74400.0
2011-07-06 12:00:00,9.2,9.21,9.18,9.2,104000.0,9.2,9.21,9.18,9.2,104000.0
2011-07-06 12:30:00,9.21,9.22,9.18,9.22,82800.0,9.21,9.22,9.18,9.22,82800.0
2011-07-06 13:00:00,9.22,9.22,9.21,9.21,36000.0,9.22,9.22,9.21,9.21,36000.0
2011-07-06 13:30:00,9.21,9.22,9.2,9.21,94000.0,9.21,9.22,9.2,9.21,94000.0
2011-07-06 14:00:00,9.21,9.21,9.17,9.17,97200.0,9.21,9.21,9.17,9.17,97200.0
2011-07-06 14:30:00,9.18,9.2,9.17,9.18,322800.0,9.18,9.2,9.17,9.18,322800.0
2011-07-06 15:00:00,9.18,9.19,9.16,9.17,126000.0,9.18,9.19,9.16,9.17,126000.0
2011-07-06 15:30:00,9.17,9.18,9.16,9.18,214000.0,9.17,9.18,9.16,9.18,214000.0
2011-07-07 09:30:00,9.27,9.3,9.19,9.23,266000.0,9.27,9.3,9.19,9.23,266000.0
2011-07-07 10:00:00,9.22,9.23,9.2,9.22,121600.0,9.22,9.23,9.2,9.22,121600.0
2011-07-07 10:30:00,9.23,9.27,9.22,9.27,87600.0,9.23,9.27,9.22,9.27,87600.0
2011-07-07 11:00:00,9.27,9.84,9.26,9.61,2278400.0,9.27,9.84,9.26,9.61,2278400.0
2011-07-07 11:30:00,9.61,9.76,9.57,9.65,879200.0,9.61,9.76,9.57,9.65,879200.0
2011-07-07 12:00:00,9.65,9.69,9.63,9.65,362800.0,9.65,9.69,9.63,9.65,362800.0
2011-07-07 12:30:00,9.65,9.65,9.55,9.55,348800.0,9.65,9.65,9.55,9.55,348800.0
2011-07-07 13:00:00,9.55,9.64,9.55,9.61,393600.0,9.55,9.64,9.55,9.61,393600.0
2011-07-07 13:30:00,9.6,9.6,9.49,9.49,577200.0,9.6,9.6,9.49,9.49,577200.0
2011-07-07 14:00:00,9.49,9.53,9.48,9.49,222800.0,9.49,9.53,9.48,9.49,222800.0
2011-07-07 14:30:00,9.49,9.49,9.45,9.47,206400.0,9.49,9.49,9.45,9.47,206400.0
2011-07-07 15:00:00,9.47,9.47,9.44,9.45,443600.0,9.47,9.47,9.44,9.45,443600.0
2011-07-07 15:30:00,9.44,9.48,9.44,9.46,709600.0,9.44,9.48,9.44,9.46,709600.0
2011-07-08 09:30:00,9.38,9.38,9.2,9.21,337600.0,9.38,9.38,9.2,9.21,337600.0
2011-07-08 10:00:00,9.2,9.2,9.1,9.12,210400.0,9.2,9.2,9.1,9.12,210400.0
2011-07-08 10:30:00,9.12,9.24,9.07,9.21,463600.0,9.12,9.24,9.07,9.21,463600.0
2011-07-08 11:00:00,9.2,9.21,9.15,9.16,126000.0,9.2,9.21,9.15,9.16,126000.0
2011-07-08 11:30:00,9.16,9.31,9.16,9.29,202400.0,9.16,9.31,9.16,9.29,202400.0
2011-07-08 12:00:00,9.29,9.29,9.22,9.23,100800.0,9.29,9.29,9.22,9.23,100800.0
2011-07-08 12:30:00,9.24,9.25,9.21,9.21,55200.0,9.24,9.25,9.21,9.21,55200.0
2011-07-08 13:00:00,9.21,9.24,9.21,9.24,45600.0,9.21,9.24,9.21,9.24,45600.0
2011-07-08 13:30:00,9.24,9.25,9.21,9.21,48800.0,9.24,9.25,9.21,9.21,48800.0
2011-07-08 14:00:00,9.21,9.23,9.2,9.21,69600.0,9.21,9.23,9.2,9.21,69600.0
2011-07-08 14:30:00,9.22,9.23,9.21,9.22,86800.0,9.22,9.23,9.21,9.22,86800.0
2011-07-08 15:00:00,9.23,9.23,9.21,9.23,162400.0,9.23,9.23,9.21,9.23,162400.0
2011-07-08 15:30:00,9.23,9.27,9.21,9.25,348400.0,9.23,9.27,9.21,9.25,348400.0
2011-07-11 09:30:00,9.11,9.14,9.05,9.12,71200.0,9.11,9.14,9.05,9.12,71200.0
2011-07-11 10:00:00,9.12,9.13,9.07,9.09,49200.0,9.12,9.13,9.07,9.09,49200.0
2011-07-11 10:30:00,9.09,9.09,9.04,9.04,49200.0,9.09,9.09,9.04,9.04,49200.0
2011-07-11 11:00:00,9.04,9.05,9.0,9.04,70000.0,9.04,9.05,9.0,9.04,70000.0
2011-07-11 11:30:00,9.04,9.08,9.03,9.06,42400.0,9.04,9.08,9.03,9.06,42400.0
2011-07-11 12:00:00,9.06,9.08,9.06,9.07,48000.0,9.06,9.08,9.06,9.07,48000.0
2011-07-11 12:30:00,9.07,9.09,9.06,9.08,79600.0,9.07,9.09,9.06,9.08,79600.0
2011-07-11 13:00:00,9.08,9.08,9.01,9.03,112800.0,9.08,9.08,9.01,9.03,112800.0
2011-07-11 13:30:00,9.03,9.06,9.03,9.06,45600.0,9.03,9.06,9.03,9.06,45600.0
2011-07-11 14:00:00,9.06,9.07,9.05,9.06,66000.0,9.06,9.07,9.05,9.06,66000.0
2011-07-11 14:30:00,9.06,9.06,9.02,9.03,97600.0,9.06,9.06,9.02,9.03,97600.0
2011-07-11 15:00:00,9.03,9.05,9.01,9.05,65200.0,9.03,9.05,9.01,9.05,65200.0
2011-07-11 15:30:00,9.05,9.06,9.01,9.04,247200.0,9.05,9.06,9.01,9.04,247200.0
2011-07-12 09:30:00,9.01,9.04,8.98,8.99,47200.0,9.01,9.04,8.98,8.99,47200.0
2011-07-12 10:00:00,9.0,9.09,9.0,9.08,80000.0,9.0,9.09,9.0,9.08,80000.0
2011-07-12 10:30:00,9.08,9.09,9.02,9.04,68400.0,9.08,9.09,9.02,9.04,68400.0
2011-07-12 11:00:00,9.03,9.11,9.03,9.11,43600.0,9.03,9.11,9.03,9.11,43600.0
2011-07-12 11:30:00,9.1,9.12,9.09,9.1,12800.0,9.1,9.12,9.09,9.1,12800.0
2011-07-12 12:00:00,9.11,9.13,9.1,9.12,60000.0,9.11,9.13,9.1,9.12,60000.0
2011-07-12 12:30:00,9.12,9.14,9.12,9.13,54400.0,9.12,9.14,9.12,9.13,54400.0
2011-07-12 13:00:00,9.13,9.15,9.13,9.13,84400.0,9.13,9.15,9.13,9.13,84400.0
2011-07-12 13:30:00,9.13,9.14,9.12,9.13,54800.0,9.13,9.14,9.12,9.13,54800.0
2011-07-12 14:00:00,9.13,9.18,9.13,9.18,77200.0,9.13,9.18,9.13,9.18,77200.0
2011-07-12 14:30:00,9.18,9.18,9.1,9.12,90000.0,9.18,9.18,9.1,9.12,90000.0
2011-07-12 15:00:00,9.11,9.13,9.1,9.11,224000.0,9.11,9.13,9.1,9.11,224000.0
2011-07-12 15:30:00,9.11,9.12,9.06,9.09,328400.0,9.11,9.12,9.06,9.09,328400.0
2011-07-13 09:30:00,9.12,9.21,9.1,9.19,193600.0,9.12,9.21,9.1,9.19,193600.0
2011-07-13 10:00:00,9.19,9.24,9.17,9.23,192400.0,9.19,9.24,9.17,9.23,192400.0
2011-07-13 10:30:00,9.24,9.24,9.19,9.19,146400.0,9.24,9.24,9.19,9.19,146400.0
2011-07-13 11:00:00,9.19,9.19,9.17,9.19,135200.0,9.19,9.19,9.17,9.19,135200.0
2011-07-13 11:30:00,9.19,9.19,9.13,9.13,62800.0,9.19,9.19,9.13,9.13,62800.0
2011-07-13 12:00:00,9.13,9.13,9.12,9.12,78800.0,9.13,9.13,9.12,9.12,78800.0
2011-07-13 12:30:00,9.12,9.13,9.11,9.13,296000.0,9.12,9.13,9.11,9.13,296000.0
2011-07-13 13:00:00,9.13,9.13,9.12,9.13,66800.0,9.13,9.13,9.12,9.13,66800.0
2011-07-13 13:30:00,9.13,9.13,9.11,9.12,108400.0,9.13,9.13,9.11,9.12,108400.0
2011-07-13 14:00:00,9.12,9.13,9.11,9.12,212000.0,9.12,9.13,9.11,9.12,212000.0
2011-07-13 14:30:00,9.13,9.13,9.1,9.1,107600.0,9.13,9.13,9.1,9.1,107600.0
2011-07-13 15:00:00,9.1,9.12,9.06,9.08,132800.0,9.1,9.12,9.06,9.08,132800.0
2011-07-13 15:30:00,9.08,9.09,9.06,9.09,201200.0,9.08,9.09,9.06,9.09,201200.0
2011-07-14 09:30:00,9.11,9.14,9.08,9.13,100000.0,9.11,9.14,9.08,9.13,100000.0
2011-07-14 10:00:00,9.13,9.13,9.11,9.13,110000.0,9.13,9.13,9.11,9.13,110000.0
2011-07-14 10:30:00,9.13,9.13,9.06,9.07,59200.0,9.13,9.13,9.06,9.07,59200.0
2011-07-14 11:00:00,9.07,9.11,9.06,9.11,25200.0,9.07,9.11,9.06,9.11,25200.0
2011-07-14 11:30:00,9.1,9.1,9.04,9.04,27600.0,9.1,9.1,9.04,9.04,27600.0
2011-07-14 12:00:00,9.05,9.05,9.0,9.0,44800.0,9.05,9.05,9.0,9.0,44800.0
2011-07-14 12:30:00,9.01,9.03,8.97,8.98,33200.0,9.01,9.03,8.97,8.98,33200.0
2011-07-14 13:00:00,8.99,8.99,8.93,8.96,37600.0,8.99,8.99,8.93,8.96,37600.0
2011-07-14 13:30:00,8.96,9.02,8.96,9.01,87600.0,8.96,9.02,8.96,9.01,87600.0
2011-07-14 14:00:00,9.01,9.02,8.97,8.98,145200.0,9.01,9.02,8.97,8.98,145200.0
2011-07-14 14:30:00,8.98,8.99,8.95,8.96,54800.0,8.98,8.99,8.95,8.96,54800.0
2011-07-14 15:00:00,8.96,9.0,8.93,8.99,232000.0,8.96,9.0,8.93,8.99,232000.0
2011-07-14 15:30:00,8.98,8.98,8.94,8.95,402800.0,8.98,8.98,8.94,8.95,402800.0
2011-07-15 09:30:00,8.97,9.03,8.94,8.96,228800.0,8.97,9.03,8.94,8.96,228800.0
2011-07-15 10:00:00,8.96,8.97,8.81,8.84,318800.0,8.96,8.97,8.81,8.84,318800.0
2011-07-15 10:30:00,8.84,8.84,8.81,8.81,779200.0,8.84,8.84,8.81,8.81,779200.0
2011-07-15 11:00:00,8.81,8.84,8.8,8.83,593600.0,8.81,8.84,8.8,8.83,593600.0
2011-07-15 11:30:00,8.84,8.85,8.83,8.84,180800.0,8.84,8.85,8.83,8.84,180800.0
2011-07-15 12:00:00,8.84,8.87,8.84,8.85,34800.0,8.84,8.87,8.84,8.85,34800.0
2011-07-15 12:30:00,8.86,8.86,8.83,8.84,22400.0,8.86,8.86,8.83,8.84,22400.0
2011-07-15 13:00:00,8.84,8.84,8.82,8.83,34000.0,8.84,8.84,8.82,8.83,34000.0
2011-07-15 13:30:00,8.83,8.83,8.77,8.78,59200.0,8.83,8.83,8.77,8.78,59200.0
2011-07-15 14:00:00,8.78,8.8,8.76,8.76,81600.0,8.78,8.8,8.76,8.76,81600.0
2011-07-15 14:30:00,8.76,8.81,8.76,8.79,113600.0,8.76,8.81,8.76,8.79,113600.0
2011-07-15 15:00:00,8.79,8.84,8.78,8.83,234400.0,8.79,8.84,8.78,8.83,234400.0
2011-07-15 15:30:00,8.83,8.85,8.79,8.81,398400.0,8.83,8.85,8.79,8.81,398400.0
2011-07-18 09:30:00,8.78,8.84,8.75,8.75,25200.0,8.78,8.84,8.75,8.75,25200.0
2011-07-18 10:00:00,8.75,8.76,8.7,8.73,108800.0,8.75,8.76,8.7,8.73,108800.0
2011-07-18 10:30:00,8.72,8.72,8.69,8.71,42000.0,8.72,8.72,8.69,8.71,42000.0
2011-07-18 11:00:00,8.71,8.72,8.68,8.7,46800.0,8.71,8.72,8.68,8.7,46800.0
2011-07-18 11:30:00,8.7,8.7,8.67,8.68,97200.0,8.7,8.7,8.67,8.68,97200.0
2011-07-18 12:00:00,8.69,8.7,8.68,8.7,93600.0,8.69,8.7,8.68,8.7,93600.0
2011-07-18 12:30:00,8.7,8.71,8.68,8.7,47600.0,8.7,8.71,8.68,8.7,47600.0
2011-07-18 13:00:00,8.69,8.7,8.68,8.7,53200.0,8.69,8.7,8.68,8.7,53200.0
2011-07-18 13:30:00,8.7,8.72,8.7,8.71,57200.0,8.7,8.72,8.7,8.71,57200.0
2011-07-18 14:00:00,8.71,8.71,8.69,8.69,77600.0,8.71,8.71,8.69,8.69,77600.0
2011-07-18 14:30:00,8.68,8.7,8.67,8.7,87600.0,8.68,8.7,8.67,8.7,87600.0
2011-07-18 15:00:00,8.7,8.72,8.69,8.71,91600.0,8.7,8.72,8.69,8.71,91600.0
2011-07-18 15:30:00,8.71,8.72,8.69,8.72,209200.0,8.71,8.72,8.69,8.72,209200.0
2011-07-19 09:30:00,8.78,8.85,8.76,8.77,171600.0,8.78,8.85,8.76,8.77,171600.0
2011-07-19 10:00:00,8.77,8.79,8.72,8.74,149600.0,8.77,8.79,8.72,8.74,149600.0
2011-07-19 10:30:00,8.75,8.78,8.73,8.75,72400.0,8.75,8.78,8.73,8.75,72400.0
2011-07-19 11:00:00,8.75,8.76,8.73,8.75,145200.0,8.75,8.76,8.73,8.75,145200.0
2011-07-19 11:30:00,8.75,8.75,8.67,8.69,330800.0,8.75,8.75,8.67,8.69,330800.0
2011-07-19 12:00:00,8.69,8.73,8.69,8.73,105600.0,8.69,8.73,8.69,8.73,105600.0
2011-07-19 12:30:00,8.73,8.74,8.69,8.72,217600.0,8.73,8.74,8.69,8.72,217600.0
2011-07-19 13:00:00,8.72,8.74,8.71,8.73,51200.0,8.72,8.74,8.71,8.73,51200.0
2011-07-19 13:30:00,8.73,8.78,8.73,8.76,230800.0,8.73,8.78,8.73,8.76,230800.0
2011-07-19 14:00:00,8.76,8.78,8.75,8.77,63200.0,8.76,8.78,8.75,8.77,63200.0
2011-07-19 14:30:00,8.78,8.78,8.77,8.77,118000.0,8.78,8.78,8.77,8.77,118000.0
2011-07-19 15:00:00,8.77,8.79,8.76,8.79,231600.0,8.77,8.79,8.76,8.79,231600.0
2011-07-19 15:30:00,8.79,8.83,8.78,8.81,199600.0,8.79,8.83,8.78,8.81,199600.0
2011-07-20 09:30:00,8.84,8.84,8.74,8.74,30800.0,8.84,8.84,8.74,8.74,30800.0
2011-07-20 10:00:00,8.76,8.76,8.72,8.73,26400.0,8.76,8.76,8.72,8.73,26400.0
2011-07-20 10:30:00,8.73,8.78,8.73,8.77,22800.0,8.73,8.78,8.73,8.77,22800.0
2011-07-20 11:00:00,8.77,8.77,8.75,8.75,32000.0,8.77,8.77,8.75,8.75,32000.0
2011-07-20 11:30:00,8.74,8.74,8.72,8.73,29600.0,8.74,8.74,8.72,8.73,29600.0
2011-07-20 12:00:00,8.72,8.74,8.72,8.74,20400.0,8.72,8.74,8.72,8.74,20400.0
2011-07-20 12:30:00,8.74,8.76,8.74,8.76,8400.0,8.74,8.76,8.74,8.76,8400.0
2011-07-20 13:00:00,8.76,8.8,8.76,8.8,20000.0,8.76,8.8,8.76,8.8,20000.0
2011-07-20 13:30:00,8.8,8.83,8.8,8.82,30800.0,8.8,8.83,8.8,8.82,30800.0
2011-07-20 14:00:00,8.83,8.87,8.81,8.87,37200.0,8.83,8.87,8.81,8.87,37200.0
2011-07-20 14:30:00,8.87,8.9,8.86,8.87,80000.0,8.87,8.9,8.86,8.87,80000.0
2011-07-20 15:00:00,8.86,8.88,8.84,8.85,52800.0,8.86,8.88,8.84,8.85,52800.0
2011-07-20 15:30:00,8.85,8.87,8.84,8.86,108400.0,8.85,8.87,8.84,8.86,108400.0
2011-07-21 09:30:00,8.9,9.02,8.9,9.0,46800.0,8.9,9.02,8.9,9.0,46800.0
2011-07-21 10:00:00,9.0,9.08,8.99,9.08,65600.0,9.0,9.08,8.99,9.08,65600.0
2011-07-21 10:30:00,9.08,9.1,9.07,9.07,44800.0,9.08,9.1,9.07,9.07,44800.0
2011-07-21 11:00:00,9.07,9.08,9.0,9.0,75600.0,9.07,9.08,9.0,9.0,75600.0
2011-07-21 11:30:00,9.0,9.03,8.96,9.02,53200.0,9.0,9.03,8.96,9.02,53200.0
2011-07-21 12:00:00,9.03,9.05,9.03,9.04,18800.0,9.03,9.05,9.03,9.04,18800.0
2011-07-21 12:30:00,9.05,9.1,9.02,9.03,45600.0,9.05,9.1,9.02,9.03,45600.0
2011-07-21 13:00:00,9.04,9.09,9.04,9.08,37200.0,9.04,9.09,9.04,9.08,37200.0
2011-07-21 13:30:00,9.08,9.09,9.06,9.07,29600.0,9.08,9.09,9.06,9.07,29600.0
2011-07-21 14:00:00,9.07,9.08,9.03,9.06,72400.0,9.07,9.08,9.03,9.06,72400.0
2011-07-21 14:30:00,9.06,9.08,9.04,9.05,84400.0,9.06,9.08,9.04,9.05,84400.0
2011-07-21 15:00:00,9.05,9.06,9.03,9.03,110400.0,9.05,9.06,9.03,9.03,110400.0
2011-07-21 15:30:00,9.03,9.04,9.0,9.02,209200.0,9.03,9.04,9.0,9.02,209200.0
2011-07-22 09:30:00,9.02,9.04,8.88,8.92,66000.0,9.02,9.04,8.88,8.92,66000.0
2011-07-22 10:00:00,8.92,8.99,8.92,8.95,67600.0,8.92,8.99,8.92,8.95,67600.0
2011-07-22 10:30:00,8.95,8.96,8.94,8.95,82800.0,8.95,8.96,8.94,8.95,82800.0
2011-07-22 11:00:00,8.94,8.95,8.93,8.95,250000.0,8.94,8.95,8.93,8.95,250000.0
2011-07-22 11:30:00,8.95,8.95,8.9,8.9,314800.0,8.95,8.95,8.9,8.9,314800.0
2011-07-22 12:00:00,8.9,8.95,8.9,8.95,158000.0,8.9,8.95,8.9,8.95,158000.0
2011-07-22 12:30:00,8.95,8.96,8.93,8.95,152800.0,8.95,8.96,8.93,8.95,152800.0
2011-07-22 13:00:00,8.96,8.97,8.94,8.97,62000.0,8.96,8.97,8.94,8.97,62000.0
2011-07-22 13:30:00,8.97,8.98,8.97,8.97,159200.0,8.97,8.98,8.97,8.97,159200.0
2011-07-22 14:00:00,8.97,8.97,8.94,8.97,55200.0,8.97,8.97,8.94,8.97,55200.0
2011-07-22 14:30:00,8.97,8.97,8.94,8.95,94000.0,8.97,8.97,8.94,8.95,94000.0
2011-07-22 15:00:00,8.95,8.97,8.95,8.95,104000.0,8.95,8.97,8.95,8.95,104000.0
2011-07-22 15:30:00,8.96,8.97,8.91,8.93,410000.0,8.96,8.97,8.91,8.93,410000.0
2011-07-25 09:30:00,8.84,8.86,8.74,8.86,128400.0,8.84,8.86,8.74,8.86,128400.0
2011-07-25 10:00:00,8.86,8.87,8.84,8.86,125200.0,8.86,8.87,8.84,8.86,125200.0
2011-07-25 10:30:00,8.86,8.86,8.83,8.84,94800.0,8.86,8.86,8.83,8.84,94800.0
2011-07-25 11:00:00,8.85,8.86,8.83,8.85,59200.0,8.85,8.86,8.83,8.85,59200.0
2011-07-25 11:30:00,8.84,8.85,8.83,8.84,88400.0,8.84,8.85,8.83,8.84,88400.0
2011-07-25 12:00:00,8.84,9.18,8.84,9.04,2315600.0,8.84,9.18,8.84,9.04,2315600.0
2011-07-25 12:30:00,9.05,9.08,8.99,9.0,260800.0,9.05,9.08,8.99,9.0,260800.0
2011-07-25 13:00:00,8.99,9.0,8.74,8.77,731200.0,8.99,9.0,8.74,8.77,731200.0
2011-07-25 13:30:00,8.77,8.79,8.67,8.73,493600.0,8.77,8.79,8.67,8.73,493600.0
2011-07-25 14:00:00,8.73,8.83,8.73,8.77,224800.0,8.73,8.83,8.73,8.77,224800.0
2011-07-25 14:30:00,8.77,8.8,8.76,8.76,371200.0,8.77,8.8,8.76,8.76,371200.0
2011-07-25 15:00:00,8.77,8.79,8.74,8.75,484000.0,8.77,8.79,8.74,8.75,484000.0
2011-07-25 15:30:00,8.75,8.75,8.55,8.57,948800.0,8.75,8.75,8.55,8.57,948800.0
2011-07-26 09:30:00,9.02,9.19,8.88,9.14,956800.0,9.02,9.19,8.88,9.14,956800.0
2011-07-26 10:00:00,9.15,9.25,9.09,9.15,728800.0,9.15,9.25,9.09,9.15,728800.0
2011-07-26 10:30:00,9.14,9.3,9.03,9.25,853600.0,9.14,9.3,9.03,9.25,853600.0
2011-07-26 11:00:00,9.25,9.35,9.24,9.3,232000.0,9.25,9.35,9.24,9.3,232000.0
2011-07-26 11:30:00,9.3,9.34,9.27,9.32,159200.0,9.3,9.34,9.27,9.32,159200.0
2011-07-26 12:00:00,9.31,9.34,9.31,9.31,98800.0,9.31,9.34,9.31,9.31,98800.0
2011-07-26 12:30:00,9.31,9.35,9.31,9.35,90800.0,9.31,9.35,9.31,9.35,90800.0
2011-07-26 13:00:00,9.35,9.4,9.26,9.27,132000.0,9.35,9.4,9.26,9.27,132000.0
2011-07-26 13:30:00,9.28,9.28,9.22,9.23,76400.0,9.28,9.28,9.22,9.23,76400.0
2011-07-26 14:00:00,9.23,9.26,9.19,9.21,158400.0,9.23,9.26,9.19,9.21,158400.0
2011-07-26 14:30:00,9.21,9.21,9.1,9.1,278000.0,9.21,9.21,9.1,9.1,278000.0
2011-07-26 15:00:00,9.11,9.13,9.05,9.07,760000.0,9.11,9.13,9.05,9.07,760000.0
2011-07-26 15:30:00,9.07,9.11,9.05,9.08,806400.0,9.07,9.11,9.05,9.08,806400.0
2011-07-27 09:30:00,9.25,9.25,9.05,9.06,250400.0,9.25,9.25,9.05,9.06,250400.0
2011-07-27 10:00:00,9.06,9.07,9.0,9.03,290000.0,9.06,9.07,9.0,9.03,290000.0
2011-07-27 10:30:00,9.03,9.08,9.01,9.07,456800.0,9.03,9.08,9.01,9.07,456800.0
2011-07-27 11:00:00,9.08,9.11,9.07,9.1,273200.0,9.08,9.11,9.07,9.1,273200.0
2011-07-27 11:30:00,9.1,9.12,9.01,9.01,239600.0,9.1,9.12,9.01,9.01,239600.0
2011-07-27 12:00:00,9.02,9.02,8.99,8.99,211600.0,9.02,9.02,8.99,8.99,211600.0
2011-07-27 12:30:00,8.99,9.05,8.99,9.0,115600.0,8.99,9.05,8.99,9.0,115600.0
2011-07-27 13:00:00,9.0,9.03,8.94,8.95,243600.0,9.0,9.03,8.94,8.95,243600.0
2011-07-27 13:30:00,8.96,8.97,8.93,8.96,89600.0,8.96,8.97,8.93,8.96,89600.0
2011-07-27 14:00:00,8.96,8.96,8.9,8.9,124800.0,8.96,8.96,8.9,8.9,124800.0
2011-07-27 14:30:00,8.9,8.93,8.84,8.89,195600.0,8.9,8.93,8.84,8.89,195600.0
2011-07-27 15:00:00,8.9,8.9,8.84,8.87,158000.0,8.9,8.9,8.84,8.87,158000.0
2011-07-27 15:30:00,8.87,8.87,8.83,8.84,454800.0,8.87,8.87,8.83,8.84,454800.0
2011-07-28 09:30:00,8.85,8.87,8.77,8.85,108400.0,8.85,8.87,8.77,8.85,108400.0
2011-07-28 10:00:00,8.85,8.86,8.78,8.78,135200.0,8.85,8.86,8.78,8.78,135200.0
2011-07-28 10:30:00,8.78,8.84,8.78,8.83,247200.0,8.78,8.84,8.78,8.83,247200.0
2011-07-28 11:00:00,8.82,8.89,8.81,8.88,331600.0,8.82,8.89,8.81,8.88,331600.0
2011-07-28 11:30:00,8.88,8.91,8.87,8.9,106800.0,8.88,8.91,8.87,8.9,106800.0
2011-07-28 12:00:00,8.9,8.93,8.89,8.93,140400.0,8.9,8.93,8.89,8.93,140400.0
2011-07-28 12:30:00,8.93,8.95,8.93,8.94,46000.0,8.93,8.95,8.93,8.94,46000.0
2011-07-28 13:00:00,8.94,8.95,8.92,8.93,65600.0,8.94,8.95,8.92,8.93,65600.0
2011-07-28 13:30:00,8.93,8.93,8.9,8.92,47200.0,8.93,8.93,8.9,8.92,47200.0
2011-07-28 14:00:00,8.92,8.93,8.83,8.84,87600.0,8.92,8.93,8.83,8.84,87600.0
2011-07-28 14:30:00,8.84,8.86,8.83,8.84,66400.0,8.84,8.86,8.83,8.84,66400.0
2011-07-28 15:00:00,8.84,8.84,8.79,8.8,226000.0,8.84,8.84,8.79,8.8,226000.0
2011-07-28 15:30:00,8.8,8.81,8.77,8.79,294000.0,8.8,8.81,8.77,8.79,294000.0
2011-07-29 09:30:00,8.4,8.4,7.67,7.9,1965200.0,8.4,8.4,7.67,7.9,1965200.0
2011-07-29 10:00:00,7.89,8.22,7.88,8.14,1130400.0,7.89,8.22,7.88,8.14,1130400.0
2011-07-29 10:30:00,8.14,8.36,8.07,8.36,883200.0,8.14,8.36,8.07,8.36,883200.0
2011-07-29 11:00:00,8.35,8.55,8.28,8.55,497200.0,8.35,8.55,8.28,8.55,497200.0
2011-07-29 11:30:00,8.55,8.59,8.44,8.44,575200.0,8.55,8.59,8.44,8.44,575200.0
2011-07-29 12:00:00,8.44,8.44,8.28,8.3,305200.0,8.44,8.44,8.28,8.3,305200.0
2011-07-29 12:30:00,8.31,8.37,8.3,8.33,129600.0,8.31,8.37,8.3,8.33,129600.0
2011-07-29 13:00:00,8.33,8.37,8.31,8.34,166800.0,8.33,8.37,8.31,8.34,166800.0
2011-07-29 13:30:00,8.34,8.43,8.33,8.4,343200.0,8.34,8.43,8.33,8.4,343200.0
2011-07-29 14:00:00,8.4,8.4,8.31,8.32,211600.0,8.4,8.4,8.31,8.32,211600.0
2011-07-29 14:30:00,8.32,8.36,8.31,8.31,267200.0,8.32,8.36,8.31,8.31,267200.0
2011-07-29 15:00:00,8.3,8.33,8.3,8.3,364000.0,8.3,8.33,8.3,8.3,364000.0
2011-07-29 15:30:00,8.3,8.3,8.16,8.21,1510400.0,8.3,8.3,8.16,8.21,1510400.0
2011-08-01 09:30:00,8.32,8.57,8.13,8.14,501200.0,8.32,8.57,8.13,8.14,501200.0
2011-08-01 10:00:00,8.13,8.13,7.99,8.04,373200.0,8.13,8.13,7.99,8.04,373200.0
2011-08-01 10:30:00,8.04,8.04,7.95,7.97,280800.0,8.04,8.04,7.95,7.97,280800.0
2011-08-01 11:00:00,7.96,7.97,7.85,7.86,158800.0,7.96,7.97,7.85,7.86,158800.0
2011-08-01 11:30:00,7.85,7.85,7.78,7.82,273600.0,7.85,7.85,7.78,7.82,273600.0
2011-08-01 12:00:00,7.82,7.88,7.82,7.87,166400.0,7.82,7.88,7.82,7.87,166400.0
2011-08-01 12:30:00,7.87,7.89,7.82,7.85,82000.0,7.87,7.89,7.82,7.85,82000.0
2011-08-01 13:00:00,7.86,7.9,7.84,7.88,120000.0,7.86,7.9,7.84,7.88,120000.0
2011-08-01 13:30:00,7.88,7.93,7.88,7.89,317200.0,7.88,7.93,7.88,7.89,317200.0
2011-08-01 14:00:00,7.89,7.89,7.87,7.88,265600.0,7.89,7.89,7.87,7.88,265600.0
2011-08-01 14:30:00,7.88,7.93,7.88,7.93,216400.0,7.88,7.93,7.88,7.93,216400.0
2011-08-01 15:00:00,7.93,7.95,7.92,7.93,1338000.0,7.93,7.95,7.92,7.93,1338000.0
2011-08-01 15:30:00,7.93,7.93,7.89,7.9,1240000.0,7.93,7.93,7.89,7.9,1240000.0
2011-08-02 09:30:00,8.24,8.27,8.1,8.12,778800.0,8.24,8.27,8.1,8.12,778800.0
2011-08-02 10:00:00,8.12,8.13,8.09,8.12,1126800.0,8.12,8.13,8.09,8.12,1126800.0
2011-08-02 10:30:00,8.13,8.18,8.12,8.15,977600.0,8.13,8.18,8.12,8.15,977600.0
2011-08-02 11:00:00,8.15,8.16,8.12,8.14,650800.0,8.15,8.16,8.12,8.14,650800.0
2011-08-02 11:30:00,8.14,8.19,8.13,8.16,651200.0,8.14,8.19,8.13,8.16,651200.0
2011-08-02 12:00:00,8.16,8.16,8.1,8.13,296800.0,8.16,8.16,8.1,8.13,296800.0
2011-08-02 12:30:00,8.13,8.13,8.04,8.05,260400.0,8.13,8.13,8.04,8.05,260400.0
2011-08-02 13:00:00,8.04,8.05,7.99,8.01,176000.0,8.04,8.05,7.99,8.01,176000.0
2011-08-02 13:30:00,8.01,8.01,7.88,7.88,275600.0,8.01,8.01,7.88,7.88,275600.0
2011-08-02 14:00:00,7.88,7.99,7.88,7.91,308400.0,7.88,7.99,7.88,7.91,308400.0
2011-08-02 14:30:00,7.91,7.91,7.85,7.9,228800.0,7.91,7.91,7.85,7.9,228800.0
2011-08-02 15:00:00,7.9,7.91,7.82,7.84,464800.0,7.9,7.91,7.82,7.84,464800.0
2011-08-02 15:30:00,7.84,7.84,7.63,7.68,1328400.0,7.84,7.84,7.63,7.68,1328400.0
2011-08-03 09:30:00,7.71,7.74,7.57,7.63,331200.0,7.71,7.74,7.57,7.63,331200.0
2011-08-03 10:00:00,7.62,7.66,7.51,7.57,271600.0,7.62,7.66,7.51,7.57,271600.0
2011-08-03 10:30:00,7.57,7.57,7.39,7.54,440400.0,7.57,7.57,7.39,7.54,440400.0
2011-08-03 11:00:00,7.54,7.57,7.51,7.53,336800.0,7.54,7.57,7.51,7.53,336800.0
2011-08-03 11:30:00,7.54,7.59,7.51,7.59,220000.0,7.54,7.59,7.51,7.59,220000.0
2011-08-03 12:00:00,7.59,7.63,7.54,7.57,416800.0,7.59,7.63,7.54,7.57,416800.0
2011-08-03 12:30:00,7.57,7.64,7.57,7.61,88000.0,7.57,7.64,7.57,7.61,88000.0
2011-08-03 13:00:00,7.62,7.66,7.59,7.65,176400.0,7.62,7.66,7.59,7.65,176400.0
2011-08-03 13:30:00,7.65,7.8,7.65,7.72,418400.0,7.65,7.8,7.65,7.72,418400.0
2011-08-03 14:00:00,7.72,7.76,7.66,7.68,364000.0,7.72,7.76,7.66,7.68,364000.0
2011-08-03 14:30:00,7.68,7.73,7.67,7.73,143200.0,7.68,7.73,7.67,7.73,143200.0
2011-08-03 15:00:00,7.72,7.77,7.69,7.74,364000.0,7.72,7.77,7.69,7.74,364000.0
2011-08-03 15:30:00,7.74,7.75,7.69,7.71,802000.0,7.74,7.75,7.69,7.71,802000.0
2011-08-04 09:30:00,7.59,7.62,7.5,7.59,174000.0,7.59,7.62,7.5,7.59,174000.0
2011-08-04 10:00:00,7.59,7.59,7.53,7.55,572400.0,7.59,7.59,7.53,7.55,572400.0
2011-08-04 10:30:00,7.56,7.65,7.56,7.61,338800.0,7.56,7.65,7.56,7.61,338800.0
2011-08-04 11:00:00,7.6,7.66,7.58,7.61,230800.0,7.6,7.66,7.58,7.61,230800.0
2011-08-04 11:30:00,7.6,7.63,7.56,7.61,326800.0,7.6,7.63,7.56,7.61,326800.0
2011-08-04 12:00:00,7.62,7.73,7.61,7.68,377200.0,7.62,7.73,7.61,7.68,377200.0
2011-08-04 12:30:00,7.68,7.71,7.64,7.64,100400.0,7.68,7.71,7.64,7.64,100400.0
2011-08-04 13:00:00,7.64,7.67,7.61,7.66,102400.0,7.64,7.67,7.61,7.66,102400.0
2011-08-04 13:30:00,7.66,7.66,7.59,7.6,170000.0,7.66,7.66,7.59,7.6,170000.0
2011-08-04 14:00:00,7.6,7.61,7.54,7.54,282400.0,7.6,7.61,7.54,7.54,282400.0
2011-08-04 14:30:00,7.53,7.55,7.49,7.53,348400.0,7.53,7.55,7.49,7.53,348400.0
2011-08-04 15:00:00,7.53,7.56,7.48,7.49,268400.0,7.53,7.56,7.48,7.49,268400.0
2011-08-04 15:30:00,7.49,7.5,7.42,7.42,903600.0,7.49,7.5,7.42,7.42,903600.0
2011-08-05 09:30:00,7.49,7.54,7.18,7.19,264400.0,7.49,7.54,7.18,7.19,264400.0
2011-08-05 10:00:00,7.2,7.42,7.17,7.38,179200.0,7.2,7.42,7.17,7.38,179200.0
2011-08-05 10:30:00,7.37,7.41,7.3,7.41,315200.0,7.37,7.41,7.3,7.41,315200.0
2011-08-05 11:00:00,7.41,7.41,7.25,7.3,192000.0,7.41,7.41,7.25,7.3,192000.0
2011-08-05 11:30:00,7.3,7.34,7.13,7.15,118800.0,7.3,7.34,7.13,7.15,118800.0
2011-08-05 12:00:00,7.15,7.27,7.13,7.2,222800.0,7.15,7.27,7.13,7.2,222800.0
2011-08-05 12:30:00,7.21,7.4,7.21,7.36,202000.0,7.21,7.4,7.21,7.36,202000.0
2011-08-05 13:00:00,7.36,7.4,7.25,7.37,90400.0,7.36,7.4,7.25,7.37,90400.0
2011-08-05 13:30:00,7.38,7.42,7.32,7.38,82400.0,7.38,7.42,7.32,7.38,82400.0
2011-08-05 14:00:00,7.38,7.38,7.29,7.31,81200.0,7.38,7.38,7.29,7.31,81200.0
2011-08-05 14:30:00,7.31,7.34,7.25,7.28,125600.0,7.31,7.34,7.25,7.28,125600.0
2011-08-05 15:00:00,7.28,7.29,7.16,7.19,232400.0,7.28,7.29,7.16,7.19,232400.0
2011-08-05 15:30:00,7.19,7.28,7.19,7.23,744800.0,7.19,7.28,7.19,7.23,744800.0
2011-08-08 09:30:00,7.0,7.15,6.95,7.06,188000.0,7.0,7.15,6.95,7.06,188000.0
2011-08-08 10:00:00,7.05,7.08,6.92,6.94,259600.0,7.05,7.08,6.92,6.94,259600.0
2011-08-08 10:30:00,6.94,7.07,6.93,7.02,469600.0,6.94,7.07,6.93,7.02,469600.0
2011-08-08 11:00:00,7.01,7.15,7.0,7.07,205200.0,7.01,7.15,7.0,7.07,205200.0
2011-08-08 11:30:00,7.07,7.16,7.04,7.08,578000.0,7.07,7.16,7.04,7.08,578000.0
2011-08-08 12:00:00,7.08,7.08,7.05,7.06,173600.0,7.08,7.08,7.05,7.06,173600.0
2011-08-08 12:30:00,7.06,7.09,7.05,7.06,241200.0,7.06,7.09,7.05,7.06,241200.0
2011-08-08 13:00:00,7.06,7.08,7.03,7.06,228400.0,7.06,7.08,7.03,7.06,228400.0
2011-08-08 13:30:00,7.06,7.07,6.97,6.97,236800.0,7.06,7.07,6.97,6.97,236800.0
2011-08-08 14:00:00,6.98,7.0,6.79,6.87,399200.0,6.98,7.0,6.79,6.87,399200.0
2011-08-08 14:30:00,6.86,6.95,6.79,6.8,250800.0,6.86,6.95,6.79,6.8,250800.0
2011-08-08 15:00:00,6.8,6.92,6.78,6.87,385600.0,6.8,6.92,6.78,6.87,385600.0
2011-08-08 15:30:00,6.87,6.88,6.56,6.58,832000.0,6.87,6.88,6.56,6.58,832000.0
2011-08-09 09:30:00,6.71,6.78,6.58,6.75,394400.0,6.71,6.78,6.58,6.75,394400.0
2011-08-09 10:00:00,6.75,6.91,6.75,6.9,407600.0,6.75,6.91,6.75,6.9,407600.0
2011-08-09 10:30:00,6.91,6.96,6.87,6.92,541600.0,6.91,6.96,6.87,6.92,541600.0
2011-08-09 11:00:00,6.92,6.94,6.84,6.94,204000.0,6.92,6.94,6.84,6.94,204000.0
2011-08-09 11:30:00,6.94,6.95,6.9,6.92,112400.0,6.94,6.95,6.9,6.92,112400.0
2011-08-09 12:00:00,6.92,6.96,6.91,6.93,208000.0,6.92,6.96,6.91,6.93,208000.0
2011-08-09 12:30:00,6.93,6.94,6.84,6.85,143600.0,6.93,6.94,6.84,6.85,143600.0
2011-08-09 13:00:00,6.85,6.91,6.82,6.87,120800.0,6.85,6.91,6.82,6.87,120800.0
2011-08-09 13:30:00,6.88,6.89,6.78,6.83,205600.0,6.88,6.89,6.78,6.83,205600.0
2011-08-09 14:00:00,6.84,6.88,6.64,6.74,333200.0,6.84,6.88,6.64,6.74,333200.0
2011-08-09 14:30:00,6.73,6.73,6.41,6.6,505200.0,6.73,6.73,6.41,6.6,505200.0
2011-08-09 15:00:00,6.6,6.8,6.55,6.77,311600.0,6.6,6.8,6.55,6.77,311600.0
2011-08-09 15:30:00,6.77,7.01,6.72,7.0,574000.0,6.77,7.01,6.72,7.0,574000.0
2011-08-10 09:30:00,6.81,6.89,6.67,6.81,472800.0,6.81,6.89,6.67,6.81,472800.0
2011-08-10 10:00:00,6.8,6.83,6.7,6.79,271600.0,6.8,6.83,6.7,6.79,271600.0
2011-08-10 10:30:00,6.8,6.86,6.76,6.83,398800.0,6.8,6.86,6.76,6.83,398800.0
2011-08-10 11:00:00,6.82,6.88,6.79,6.8,230400.0,6.82,6.88,6.79,6.8,230400.0
2011-08-10 11:30:00,6.79,6.93,6.79,6.9,285200.0,6.79,6.93,6.79,6.9,285200.0
2011-08-10 12:00:00,6.9,6.91,6.82,6.83,92000.0,6.9,6.91,6.82,6.83,92000.0
2011-08-10 12:30:00,6.82,6.84,6.75,6.79,261200.0,6.82,6.84,6.75,6.79,261200.0
2011-08-10 13:00:00,6.79,6.83,6.75,6.8,179200.0,6.79,6.83,6.75,6.8,179200.0
2011-08-10 13:30:00,6.79,6.89,6.76,6.88,101600.0,6.79,6.89,6.76,6.88,101600.0
2011-08-10 14:00:00,6.89,6.99,6.85,6.96,305200.0,6.89,6.99,6.85,6.96,305200.0
2011-08-10 14:30:00,6.95,6.98,6.88,6.88,302800.0,6.95,6.98,6.88,6.88,302800.0
2011-08-10 15:00:00,6.89,6.91,6.82,6.84,318400.0,6.89,6.91,6.82,6.84,318400.0
2011-08-10 15:30:00,6.83,6.85,6.69,6.71,524400.0,6.83,6.85,6.69,6.71,524400.0
2011-08-11 09:30:00,6.79,7.0,6.72,6.81,432800.0,6.79,7.0,6.72,6.81,432800.0
2011-08-11 10:00:00,6.8,6.99,6.78,6.93,193200.0,6.8,6.99,6.78,6.93,193200.0
2011-08-11 10:30:00,6.93,6.99,6.88,6.9,372400.0,6.93,6.99,6.88,6.9,372400.0
2011-08-11 11:00:00,6.91,6.97,6.9,6.96,206400.0,6.91,6.97,6.9,6.96,206400.0
2011-08-11 11:30:00,6.96,7.0,6.92,6.93,158800.0,6.96,7.0,6.92,6.93,158800.0
2011-08-11 12:00:00,6.94,6.99,6.91,6.95,289600.0,6.94,6.99,6.91,6.95,289600.0
2011-08-11 12:30:00,6.96,7.14,6.96,7.11,274000.0,6.96,7.14,6.96,7.11,274000.0
2011-08-11 13:00:00,7.11,7.14,7.06,7.13,132000.0,7.11,7.14,7.06,7.13,132000.0
2011-08-11 13:30:00,7.13,7.16,7.09,7.16,193600.0,7.13,7.16,7.09,7.16,193600.0
2011-08-11 14:00:00,7.16,7.28,7.14,7.28,536000.0,7.16,7.28,7.14,7.28,536000.0
2011-08-11 14:30:00,7.28,7.28,7.19,7.23,173600.0,7.28,7.28,7.19,7.23,173600.0
2011-08-11 15:00:00,7.23,7.33,7.23,7.3,161200.0,7.23,7.33,7.23,7.3,161200.0
2011-08-11 15:30:00,7.29,7.39,7.21,7.22,995200.0,7.29,7.39,7.21,7.22,995200.0
2011-08-12 09:30:00,7.3,7.36,7.19,7.23,241200.0,7.3,7.36,7.19,7.23,241200.0
2011-08-12 10:00:00,7.21,7.31,7.15,7.29,190400.0,7.21,7.31,7.15,7.29,190400.0
2011-08-12 10:30:00,7.29,7.35,7.25,7.33,171200.0,7.29,7.35,7.25,7.33,171200.0
2011-08-12 11:00:00,7.33,7.34,7.29,7.32,138400.0,7.33,7.34,7.29,7.32,138400.0
2011-08-12 11:30:00,7.31,7.42,7.3,7.4,136400.0,7.31,7.42,7.3,7.4,136400.0
2011-08-12 12:00:00,7.4,7.41,7.34,7.39,148400.0,7.4,7.41,7.34,7.39,148400.0
2011-08-12 12:30:00,7.39,7.4,7.35,7.4,132400.0,7.39,7.4,7.35,7.4,132400.0
2011-08-12 13:00:00,7.4,7.42,7.37,7.39,97600.0,7.4,7.42,7.37,7.39,97600.0
2011-08-12 13:30:00,7.38,7.45,7.38,7.43,225600.0,7.38,7.45,7.38,7.43,225600.0
2011-08-12 14:00:00,7.43,7.48,7.37,7.41,194000.0,7.43,7.48,7.37,7.41,194000.0
2011-08-12 14:30:00,7.41,7.42,7.36,7.4,132800.0,7.41,7.42,7.36,7.4,132800.0
2011-08-12 15:00:00,7.4,7.45,7.39,7.41,198400.0,7.4,7.45,7.39,7.41,198400.0
2011-08-12 15:30:00,7.42,7.44,7.37,7.43,480400.0,7.42,7.44,7.37,7.43,480400.0
2011-08-15 09:30:00,7.5,7.63,7.5,7.52,198800.0,7.5,7.63,7.5,7.52,198800.0
2011-08-15 10:00:00,7.53,7.6,7.52,7.58,123200.0,7.53,7.6,7.52,7.58,123200.0
2011-08-15 10:30:00,7.57,7.58,7.45,7.46,114000.0,7.57,7.58,7.45,7.46,114000.0
2011-08-15 11:00:00,7.45,7.5,7.31,7.32,244800.0,7.45,7.5,7.31,7.32,244800.0
2011-08-15 11:30:00,7.31,7.43,7.3,7.4,173600.0,7.31,7.43,7.3,7.4,173600.0
2011-08-15 12:00:00,7.4,7.43,7.37,7.4,82000.0,7.4,7.43,7.37,7.4,82000.0
2011-08-15 12:30:00,7.4,7.42,7.4,7.41,51200.0,7.4,7.42,7.4,7.41,51200.0
2011-08-15 13:00:00,7.42,7.43,7.36,7.38,68800.0,7.42,7.43,7.36,7.38,68800.0
2011-08-15 13:30:00,7.38,7.41,7.35,7.39,176400.0,7.38,7.41,7.35,7.39,176400.0
2011-08-15 14:00:00,7.39,7.45,7.39,7.45,85200.0,7.39,7.45,7.39,7.45,85200.0
2011-08-15 14:30:00,7.45,7.47,7.42,7.47,232400.0,7.45,7.47,7.42,7.47,232400.0
2011-08-15 15:00:00,7.47,7.51,7.46,7.5,296000.0,7.47,7.51,7.46,7.5,296000.0
2011-08-15 15:30:00,7.51,7.62,7.51,7.62,771200.0,7.51,7.62,7.51,7.62,771200.0
2011-08-16 09:30:00,7.5,7.51,7.36,7.42,180000.0,7.5,7.51,7.36,7.42,180000.0
2011-08-16 10:00:00,7.42,7.51,7.4,7.51,167600.0,7.42,7.51,7.4,7.51,167600.0
2011-08-16 10:30:00,7.51,7.51,7.46,7.5,56400.0,7.51,7.51,7.46,7.5,56400.0
2011-08-16 11:00:00,7.51,7.51,7.47,7.5,56800.0,7.51,7.51,7.47,7.5,56800.0
2011-08-16 11:30:00,7.5,7.52,7.48,7.51,53600.0,7.5,7.52,7.48,7.51,53600.0
2011-08-16 12:00:00,7.51,7.56,7.46,7.48,139200.0,7.51,7.56,7.46,7.48,139200.0
2011-08-16 12:30:00,7.48,7.54,7.46,7.53,134800.0,7.48,7.54,7.46,7.53,134800.0
2011-08-16 13:00:00,7.53,7.53,7.46,7.51,243600.0,7.53,7.53,7.46,7.51,243600.0
2011-08-16 13:30:00,7.5,7.55,7.5,7.53,54800.0,7.5,7.55,7.5,7.53,54800.0
2011-08-16 14:00:00,7.53,7.6,7.53,7.54,171200.0,7.53,7.6,7.53,7.54,171200.0
2011-08-16 14:30:00,7.53,7.54,7.51,7.53,208000.0,7.53,7.54,7.51,7.53,208000.0
2011-08-16 15:00:00,7.53,7.62,7.52,7.62,126000.0,7.53,7.62,7.52,7.62,126000.0
2011-08-16 15:30:00,7.62,7.62,7.56,7.57,542800.0,7.62,7.62,7.56,7.57,542800.0
2011-08-17 09:30:00,7.62,7.7,7.6,7.69,332000.0,7.62,7.7,7.6,7.69,332000.0
2011-08-17 10:00:00,7.69,7.75,7.65,7.74,141600.0,7.69,7.75,7.65,7.74,141600.0
2011-08-17 10:30:00,7.74,7.79,7.7,7.75,444800.0,7.74,7.79,7.7,7.75,444800.0
2011-08-17 11:00:00,7.75,7.77,7.71,7.71,250400.0,7.75,7.77,7.71,7.71,250400.0
2011-08-17 11:30:00,7.72,7.74,7.63,7.66,304800.0,7.72,7.74,7.63,7.66,304800.0
2011-08-17 12:00:00,7.66,7.67,7.61,7.64,253200.0,7.66,7.67,7.61,7.64,253200.0
2011-08-17 12:30:00,7.63,7.68,7.63,7.64,177200.0,7.63,7.68,7.63,7.64,177200.0
2011-08-17 13:00:00,7.64,7.66,7.59,7.6,191200.0,7.64,7.66,7.59,7.6,191200.0
2011-08-17 13:30:00,7.6,7.61,7.56,7.6,114400.0,7.6,7.61,7.56,7.6,114400.0
2011-08-17 14:00:00,7.6,7.68,7.6,7.62,240800.0,7.6,7.68,7.6,7.62,240800.0
2011-08-17 14:30:00,7.62,7.62,7.57,7.58,74000.0,7.62,7.62,7.57,7.58,74000.0
2011-08-17 15:00:00,7.58,7.6,7.56,7.6,116800.0,7.58,7.6,7.56,7.6,116800.0
2011-08-17 15:30:00,7.59,7.64,7.56,7.61,394000.0,7.59,7.64,7.56,7.61,394000.0
2011-08-18 09:30:00,7.31,7.36,7.28,7.35,81600.0,7.31,7.36,7.28,7.35,81600.0
2011-08-18 10:00:00,7.34,7.34,7.18,7.32,137600.0,7.34,7.34,7.18,7.32,137600.0
2011-08-18 10:30:00,7.32,7.32,7.21,7.26,109200.0,7.32,7.32,7.21,7.26,109200.0
2011-08-18 11:00:00,7.25,7.25,7.14,7.17,82400.0,7.25,7.25,7.14,7.17,82400.0
2011-08-18 11:30:00,7.17,7.26,7.17,7.24,58400.0,7.17,7.26,7.17,7.24,58400.0
2011-08-18 12:00:00,7.24,7.25,7.2,7.22,76000.0,7.24,7.25,7.2,7.22,76000.0
2011-08-18 12:30:00,7.21,7.22,7.16,7.16,34400.0,7.21,7.22,7.16,7.16,34400.0
2011-08-18 13:00:00,7.16,7.19,7.13,7.18,104800.0,7.16,7.19,7.13,7.18,104800.0
2011-08-18 13:30:00,7.18,7.19,7.13,7.15,74800.0,7.18,7.19,7.13,7.15,74800.0
2011-08-18 14:00:00,7.15,7.22,7.14,7.22,170400.0,7.15,7.22,7.14,7.22,170400.0
2011-08-18 14:30:00,7.22,7.25,7.16,7.17,160400.0,7.22,7.25,7.16,7.17,160400.0
2011-08-18 15:00:00,7.16,7.18,7.12,7.18,153200.0,7.16,7.18,7.12,7.18,153200.0
2011-08-18 15:30:00,7.18,7.24,7.09,7.18,452800.0,7.18,7.24,7.09,7.18,452800.0
2011-08-19 09:30:00,7.02,7.21,6.97,7.2,161600.0,7.02,7.21,6.97,7.2,161600.0
2011-08-19 10:00:00,7.2,7.3,7.19,7.28,102000.0,7.2,7.3,7.19,7.28,102000.0
2011-08-19 10:30:00,7.28,7.28,7.19,7.22,46400.0,7.28,7.28,7.19,7.22,46400.0
2011-08-19 11:00:00,7.21,7.22,7.15,7.18,58800.0,7.21,7.22,7.15,7.18,58800.0
2011-08-19 11:30:00,7.18,7.24,7.15,7.24,32000.0,7.18,7.24,7.15,7.24,32000.0
2011-08-19 12:00:00,7.24,7.24,7.2,7.2,25200.0,7.24,7.24,7.2,7.2,25200.0
2011-08-19 12:30:00,7.21,7.22,7.19,7.19,40400.0,7.21,7.22,7.19,7.19,40400.0
2011-08-19 13:00:00,7.19,7.22,7.18,7.21,41200.0,7.19,7.22,7.18,7.21,41200.0
2011-08-19 13:30:00,7.2,7.21,7.15,7.2,132000.0,7.2,7.21,7.15,7.2,132000.0
2011-08-19 14:00:00,7.19,7.24,7.18,7.2,292400.0,7.19,7.24,7.18,7.2,292400.0
2011-08-19 14:30:00,7.2,7.23,7.17,7.2,130000.0,7.2,7.23,7.17,7.2,130000.0
2011-08-19 15:00:00,7.19,7.2,7.12,7.17,214000.0,7.19,7.2,7.12,7.17,214000.0
2011-08-19 15:30:00,7.17,7.19,7.13,7.15,394800.0,7.17,7.19,7.13,7.15,394800.0
2011-08-22 09:30:00,7.36,7.36,7.21,7.22,131600.0,7.36,7.36,7.21,7.22,131600.0
2011-08-22 10:00:00,7.22,7.25,7.15,7.23,123600.0,7.22,7.25,7.15,7.23,123600.0
2011-08-22 10:30:00,7.23,7.24,7.12,7.12,123600.0,7.23,7.24,7.12,7.12,123600.0
2011-08-22 11:00:00,7.12,7.15,7.04,7.06,88000.0,7.12,7.15,7.04,7.06,88000.0
2011-08-22 11:30:00,7.06,7.07,6.99,7.0,166000.0,7.06,7.07,6.99,7.0,166000.0
2011-08-22 12:00:00,7.01,7.11,7.01,7.08,103200.0,7.01,7.11,7.01,7.08,103200.0
2011-08-22 12:30:00,7.08,7.16,7.05,7.15,95200.0,7.08,7.16,7.05,7.15,95200.0
2011-08-22 13:00:00,7.15,7.17,7.11,7.11,66800.0,7.15,7.17,7.11,7.11,66800.0
2011-08-22 13:30:00,7.12,7.13,7.04,7.08,57200.0,7.12,7.13,7.04,7.08,57200.0
2011-08-22 14:00:00,7.07,7.09,7.05,7.06,104800.0,7.07,7.09,7.05,7.06,104800.0
2011-08-22 14:30:00,7.05,7.07,7.02,7.02,78000.0,7.05,7.07,7.02,7.02,78000.0
2011-08-22 15:00:00,7.02,7.07,7.02,7.06,152000.0,7.02,7.07,7.02,7.06,152000.0
2011-08-22 15:30:00,7.06,7.08,7.01,7.03,236800.0,7.06,7.08,7.01,7.03,236800.0
2011-08-23 09:30:00,7.09,7.18,7.03,7.13,124000.0,7.09,7.18,7.03,7.13,124000.0
2011-08-23 10:00:00,7.13,7.25,7.13,7.2,101200.0,7.13,7.25,7.13,7.2,101200.0
2011-08-23 10:30:00,7.21,7.24,7.16,7.16,54800.0,7.21,7.24,7.16,7.16,54800.0
2011-08-23 11:00:00,7.16,7.19,7.16,7.18,59200.0,7.16,7.19,7.16,7.18,59200.0
2011-08-23 11:30:00,7.19,7.29,7.19,7.27,89600.0,7.19,7.29,7.19,7.27,89600.0
2011-08-23 12:00:00,7.28,7.29,7.25,7.25,78000.0,7.28,7.29,7.25,7.25,78000.0
2011-08-23 12:30:00,7.25,7.32,7.25,7.3,74400.0,7.25,7.32,7.25,7.3,74400.0
2011-08-23 13:00:00,7.31,7.33,7.3,7.32,64800.0,7.31,7.33,7.3,7.32,64800.0
2011-08-23 13:30:00,7.32,7.36,7.3,7.32,94400.0,7.32,7.36,7.3,7.32,94400.0
2011-08-23 14:00:00,7.32,7.33,7.26,7.33,81600.0,7.32,7.33,7.26,7.33,81600.0
2011-08-23 14:30:00,7.32,7.4,7.32,7.39,78000.0,7.32,7.4,7.32,7.39,78000.0
2011-08-23 15:00:00,7.4,7.49,7.4,7.43,108800.0,7.4,7.49,7.4,7.43,108800.0
2011-08-23 15:30:00,7.43,7.48,7.41,7.48,340000.0,7.43,7.48,7.41,7.48,340000.0
2011-08-24 09:30:00,7.45,7.53,7.42,7.52,107200.0,7.45,7.53,7.42,7.52,107200.0
2011-08-24 10:00:00,7.52,7.58,7.5,7.5,78800.0,7.52,7.58,7.5,7.5,78800.0
2011-08-24 10:30:00,7.49,7.52,7.41,7.41,74000.0,7.49,7.52,7.41,7.41,74000.0
2011-08-24 11:00:00,7.4,7.52,7.39,7.48,40000.0,7.4,7.52,7.39,7.48,40000.0
2011-08-24 11:30:00,7.49,7.5,7.4,7.41,54000.0,7.49,7.5,7.4,7.41,54000.0
2011-08-24 12:00:00,7.41,7.42,7.34,7.39,49200.0,7.41,7.42,7.34,7.39,49200.0
2011-08-24 12:30:00,7.41,7.47,7.4,7.46,38000.0,7.41,7.47,7.4,7.46,38000.0
2011-08-24 13:00:00,7.46,7.49,7.43,7.45,48000.0,7.46,7.49,7.43,7.45,48000.0
2011-08-24 13:30:00,7.45,7.46,7.4,7.45,72000.0,7.45,7.46,7.4,7.45,72000.0
2011-08-24 14:00:00,7.45,7.48,7.41,7.44,46000.0,7.45,7.48,7.41,7.44,46000.0
2011-08-24 14:30:00,7.44,7.51,7.42,7.51,59600.0,7.44,7.51,7.42,7.51,59600.0
2011-08-24 15:00:00,7.51,7.58,7.49,7.55,90800.0,7.51,7.58,7.49,7.55,90800.0
2011-08-24 15:30:00,7.56,7.6,7.55,7.57,226000.0,7.56,7.6,7.55,7.57,226000.0
2011-08-25 09:30:00,7.63,7.69,7.41,7.45,90400.0,7.63,7.69,7.41,7.45,90400.0
2011-08-25 10:00:00,7.42,7.49,7.37,7.43,79200.0,7.42,7.49,7.37,7.43,79200.0
2011-08-25 10:30:00,7.43,7.45,7.3,7.37,82400.0,7.43,7.45,7.3,7.37,82400.0
2011-08-25 11:00:00,7.38,7.45,7.35,7.43,65200.0,7.38,7.45,7.35,7.43,65200.0
2011-08-25 11:30:00,7.45,7.46,7.38,7.42,40000.0,7.45,7.46,7.38,7.42,40000.0
2011-08-25 12:00:00,7.43,7.44,7.35,7.36,36800.0,7.43,7.44,7.35,7.36,36800.0
2011-08-25 12:30:00,7.36,7.36,7.31,7.36,90400.0,7.36,7.36,7.31,7.36,90400.0
2011-08-25 13:00:00,7.37,7.42,7.36,7.42,84800.0,7.37,7.42,7.36,7.42,84800.0
2011-08-25 13:30:00,7.41,7.43,7.38,7.41,49600.0,7.41,7.43,7.38,7.41,49600.0
2011-08-25 14:00:00,7.41,7.43,7.38,7.42,51600.0,7.41,7.43,7.38,7.42,51600.0
2011-08-25 14:30:00,7.41,7.43,7.36,7.36,57200.0,7.41,7.43,7.36,7.36,57200.0
2011-08-25 15:00:00,7.35,7.4,7.33,7.35,428000.0,7.35,7.4,7.33,7.35,428000.0
2011-08-25 15:30:00,7.35,7.38,7.32,7.35,270800.0,7.35,7.38,7.32,7.35,270800.0
2011-08-26 09:30:00,7.27,7.28,7.15,7.22,84000.0,7.27,7.28,7.15,7.22,84000.0
2011-08-26 10:00:00,7.21,7.41,7.07,7.32,152400.0,7.21,7.41,7.07,7.32,152400.0
2011-08-26 10:30:00,7.32,7.44,7.27,7.32,88400.0,7.32,7.44,7.27,7.32,88400.0
2011-08-26 11:00:00,7.31,7.48,7.3,7.38,38400.0,7.31,7.48,7.3,7.38,38400.0
2011-08-26 11:30:00,7.39,7.44,7.38,7.44,23200.0,7.39,7.44,7.38,7.44,23200.0
2011-08-26 12:00:00,7.43,7.54,7.43,7.53,84800.0,7.43,7.54,7.43,7.53,84800.0
2011-08-26 12:30:00,7.54,7.55,7.46,7.5,36800.0,7.54,7.55,7.46,7.5,36800.0
2011-08-26 13:00:00,7.49,7.56,7.49,7.56,54000.0,7.49,7.56,7.49,7.56,54000.0
2011-08-26 13:30:00,7.56,7.59,7.55,7.59,55600.0,7.56,7.59,7.55,7.59,55600.0
2011-08-26 14:00:00,7.59,7.61,7.57,7.57,84800.0,7.59,7.61,7.57,7.57,84800.0
2011-08-26 14:30:00,7.56,7.63,7.55,7.63,70000.0,7.56,7.63,7.55,7.63,70000.0
2011-08-26 15:00:00,7.63,7.63,7.53,7.55,176400.0,7.63,7.63,7.53,7.55,176400.0
2011-08-26 15:30:00,7.55,7.6,7.54,7.6,236400.0,7.55,7.6,7.54,7.6,236400.0
2011-08-29 09:30:00,7.7,7.77,7.7,7.77,80400.0,7.7,7.77,7.7,7.77,80400.0
2011-08-29 10:00:00,7.76,7.77,7.7,7.7,46400.0,7.76,7.77,7.7,7.7,46400.0
2011-08-29 10:30:00,7.7,7.7,7.65,7.68,59600.0,7.7,7.7,7.65,7.68,59600.0
2011-08-29 11:00:00,7.67,7.75,7.67,7.73,82000.0,7.67,7.75,7.67,7.73,82000.0
2011-08-29 11:30:00,7.74,7.81,7.74,7.8,48400.0,7.74,7.81,7.74,7.8,48400.0
2011-08-29 12:00:00,7.8,7.81,7.76,7.76,68000.0,7.8,7.81,7.76,7.76,68000.0
2011-08-29 12:30:00,7.76,7.8,7.75,7.77,66400.0,7.76,7.8,7.75,7.77,66400.0
2011-08-29 13:00:00,7.77,7.82,7.77,7.8,120400.0,7.77,7.82,7.77,7.8,120400.0
2011-08-29 13:30:00,7.8,7.8,7.77,7.78,28800.0,7.8,7.8,7.77,7.78,28800.0
2011-08-29 14:00:00,7.78,7.82,7.77,7.8,42000.0,7.78,7.82,7.77,7.8,42000.0
2011-08-29 14:30:00,7.8,7.81,7.8,7.8,19200.0,7.8,7.81,7.8,7.8,19200.0
2011-08-29 15:00:00,7.8,7.85,7.8,7.83,73200.0,7.8,7.85,7.8,7.83,73200.0
2011-08-29 15:30:00,7.84,7.88,7.84,7.86,278800.0,7.84,7.88,7.84,7.86,278800.0
2011-08-30 09:30:00,7.77,7.81,7.74,7.79,58000.0,7.77,7.81,7.74,7.79,58000.0
2011-08-30 10:00:00,7.78,7.79,7.67,7.76,65600.0,7.78,7.79,7.67,7.76,65600.0
2011-08-30 10:30:00,7.77,7.83,7.74,7.78,65200.0,7.77,7.83,7.74,7.78,65200.0
2011-08-30 11:00:00,7.77,7.85,7.76,7.85,109200.0,7.77,7.85,7.76,7.85,109200.0
2011-08-30 11:30:00,7.85,7.92,7.85,7.88,34800.0,7.85,7.92,7.85,7.88,34800.0
2011-08-30 12:00:00,7.89,7.89,7.82,7.82,40000.0,7.89,7.89,7.82,7.82,40000.0
2011-08-30 12:30:00,7.83,7.84,7.79,7.81,79600.0,7.83,7.84,7.79,7.81,79600.0
2011-08-30 13:00:00,7.82,7.86,7.82,7.84,60400.0,7.82,7.86,7.82,7.84,60400.0
2011-08-30 13:30:00,7.84,7.9,7.83,7.87,56400.0,7.84,7.9,7.83,7.87,56400.0
2011-08-30 14:00:00,7.88,7.97,7.85,7.97,142800.0,7.88,7.97,7.85,7.97,142800.0
2011-08-30 14:30:00,7.96,7.98,7.91,7.95,56800.0,7.96,7.98,7.91,7.95,56800.0
2011-08-30 15:00:00,7.94,7.95,7.93,7.95,69200.0,7.94,7.95,7.93,7.95,69200.0
2011-08-30 15:30:00,7.95,8.01,7.95,7.96,269200.0,7.95,8.01,7.95,7.96,269200.0
2011-08-31 09:30:00,8.02,8.13,8.0,8.11,55200.0,8.02,8.13,8.0,8.11,55200.0
2011-08-31 10:00:00,8.12,8.23,8.11,8.22,104400.0,8.12,8.23,8.11,8.22,104400.0
2011-08-31 10:30:00,8.22,8.23,8.15,8.15,92400.0,8.22,8.23,8.15,8.15,92400.0
2011-08-31 11:00:00,8.16,8.16,8.09,8.1,56000.0,8.16,8.16,8.09,8.1,56000.0
2011-08-31 11:30:00,8.09,8.12,8.05,8.05,50000.0,8.09,8.12,8.05,8.05,50000.0
2011-08-31 12:00:00,8.05,8.12,8.05,8.1,38000.0,8.05,8.12,8.05,8.1,38000.0
2011-08-31 12:30:00,8.1,8.12,8.08,8.11,68400.0,8.1,8.12,8.08,8.11,68400.0
2011-08-31 13:00:00,8.12,8.12,8.04,8.05,47600.0,8.12,8.12,8.04,8.05,47600.0
2011-08-31 13:30:00,8.05,8.08,7.98,7.99,83600.0,8.05,8.08,7.98,7.99,83600.0
2011-08-31 14:00:00,8.0,8.02,7.92,7.99,343600.0,8.0,8.02,7.92,7.99,343600.0
2011-08-31 14:30:00,7.99,7.99,7.88,7.9,92400.0,7.99,7.99,7.88,7.9,92400.0
2011-08-31 15:00:00,7.9,7.96,7.85,7.89,112000.0,7.9,7.96,7.85,7.89,112000.0
2011-08-31 15:30:00,7.89,8.0,7.89,7.96,374400.0,7.89,8.0,7.89,7.96,374400.0
2011-09-01 09:30:00,8.0,8.08,7.97,8.07,99200.0,8.0,8.08,7.97,8.07,99200.0
2011-09-01 10:00:00,8.08,8.22,8.07,8.11,143600.0,8.08,8.22,8.07,8.11,143600.0
2011-09-01 10:30:00,8.1,8.13,8.05,8.05,89600.0,8.1,8.13,8.05,8.05,89600.0
2011-09-01 11:00:00,8.05,8.06,7.99,8.01,124400.0,8.05,8.06,7.99,8.01,124400.0
2011-09-01 11:30:00,8.02,8.06,7.99,8.04,65200.0,8.02,8.06,7.99,8.04,65200.0
2011-09-01 12:00:00,8.06,8.06,8.0,8.03,45600.0,8.06,8.06,8.0,8.03,45600.0
2011-09-01 12:30:00,8.03,8.05,8.01,8.03,93200.0,8.03,8.05,8.01,8.03,93200.0
2011-09-01 13:00:00,8.03,8.05,8.01,8.03,172000.0,8.03,8.05,8.01,8.03,172000.0
2011-09-01 13:30:00,8.03,8.03,7.94,7.95,142400.0,8.03,8.03,7.94,7.95,142400.0
2011-09-01 14:00:00,7.94,7.96,7.9,7.92,60800.0,7.94,7.96,7.9,7.92,60800.0
2011-09-01 14:30:00,7.93,7.99,7.93,7.96,112800.0,7.93,7.99,7.93,7.96,112800.0
2011-09-01 15:00:00,7.96,7.97,7.92,7.93,132000.0,7.96,7.97,7.92,7.93,132000.0
2011-09-01 15:30:00,7.94,7.95,7.88,7.91,312400.0,7.94,7.95,7.88,7.91,312400.0
2011-09-02 09:30:00,7.7,7.81,7.69,7.79,98800.0,7.7,7.81,7.69,7.79,98800.0
2011-09-02 10:00:00,7.8,7.83,7.76,7.8,62400.0,7.8,7.83,7.76,7.8,62400.0
2011-09-02 10:30:00,7.79,7.81,7.75,7.8,82400.0,7.79,7.81,7.75,7.8,82400.0
2011-09-02 11:00:00,7.81,7.88,7.79,7.88,57600.0,7.81,7.88,7.79,7.88,57600.0
2011-09-02 11:30:00,7.87,7.87,7.83,7.83,66000.0,7.87,7.87,7.83,7.83,66000.0
2011-09-02 12:00:00,7.84,7.85,7.78,7.78,56000.0,7.84,7.85,7.78,7.78,56000.0
2011-09-02 12:30:00,7.78,7.79,7.76,7.78,52400.0,7.78,7.79,7.76,7.78,52400.0
2011-09-02 13:00:00,7.78,7.78,7.75,7.75,79600.0,7.78,7.78,7.75,7.75,79600.0
2011-09-02 13:30:00,7.76,7.78,7.74,7.76,116400.0,7.76,7.78,7.74,7.76,116400.0
2011-09-02 14:00:00,7.76,7.77,7.71,7.74,94400.0,7.76,7.77,7.71,7.74,94400.0
2011-09-02 14:30:00,7.74,7.75,7.71,7.72,121600.0,7.74,7.75,7.71,7.72,121600.0
2011-09-02 15:00:00,7.72,7.77,7.71,7.75,142000.0,7.72,7.77,7.71,7.75,142000.0
2011-09-02 15:30:00,7.74,7.78,7.71,7.72,415600.0,7.74,7.78,7.71,7.72,415600.0
2011-09-06 09:30:00,7.46,7.64,7.46,7.64,89600.0,7.46,7.64,7.46,7.64,89600.0
2011-09-06 10:00:00,7.65,7.68,7.42,7.42,89200.0,7.65,7.68,7.42,7.42,89200.0
2011-09-06 10:30:00,7.42,7.52,7.42,7.51,118400.0,7.42,7.52,7.42,7.51,118400.0
2011-09-06 11:00:00,7.51,7.61,7.51,7.58,40800.0,7.51,7.61,7.51,7.58,40800.0
2011-09-06 11:30:00,7.59,7.63,7.56,7.59,60400.0,7.59,7.63,7.56,7.59,60400.0
2011-09-06 12:00:00,7.59,7.61,7.56,7.59,68400.0,7.59,7.61,7.56,7.59,68400.0
2011-09-06 12:30:00,7.59,7.6,7.56,7.57,55200.0,7.59,7.6,7.56,7.57,55200.0
2011-09-06 13:00:00,7.57,7.62,7.56,7.6,54800.0,7.57,7.62,7.56,7.6,54800.0
2011-09-06 13:30:00,7.59,7.66,7.57,7.66,51600.0,7.59,7.66,7.57,7.66,51600.0
2011-09-06 14:00:00,7.66,7.72,7.63,7.7,67200.0,7.66,7.72,7.63,7.7,67200.0
2011-09-06 14:30:00,7.69,7.69,7.6,7.62,146800.0,7.69,7.69,7.6,7.62,146800.0
2011-09-06 15:00:00,7.61,7.63,7.56,7.61,136000.0,7.61,7.63,7.56,7.61,136000.0
2011-09-06 15:30:00,7.6,7.72,7.59,7.71,423600.0,7.6,7.72,7.59,7.71,423600.0
2011-09-07 09:30:00,7.82,7.92,7.76,7.91,80000.0,7.82,7.92,7.76,7.91,80000.0
2011-09-07 10:00:00,7.91,7.94,7.87,7.87,45200.0,7.91,7.94,7.87,7.87,45200.0
2011-09-07 10:30:00,7.88,7.92,7.85,7.87,36000.0,7.88,7.92,7.85,7.87,36000.0
2011-09-07 11:00:00,7.86,7.95,7.86,7.93,44000.0,7.86,7.95,7.86,7.93,44000.0
2011-09-07 11:30:00,7.94,7.95,7.91,7.94,28400.0,7.94,7.95,7.91,7.94,28400.0
2011-09-07 12:00:00,7.93,7.97,7.92,7.96,36000.0,7.93,7.97,7.92,7.96,36000.0
2011-09-07 12:30:00,7.98,8.02,7.97,8.0,50800.0,7.98,8.02,7.97,8.0,50800.0
2011-09-07 13:00:00,7.99,8.01,7.99,8.0,38800.0,7.99,8.01,7.99,8.0,38800.0
2011-09-07 13:30:00,8.0,8.0,7.95,7.97,39600.0,8.0,8.0,7.95,7.97,39600.0
2011-09-07 14:00:00,7.98,7.99,7.96,7.99,55200.0,7.98,7.99,7.96,7.99,55200.0
2011-09-07 14:30:00,7.99,8.0,7.98,8.0,35200.0,7.99,8.0,7.98,8.0,35200.0
2011-09-07 15:00:00,8.0,8.0,7.97,7.99,66400.0,8.0,8.0,7.97,7.99,66400.0
2011-09-07 15:30:00,7.99,8.0,7.95,7.99,238800.0,7.99,8.0,7.95,7.99,238800.0
2011-09-08 09:30:00,7.95,8.01,7.9,7.92,101600.0,7.95,8.01,7.9,7.92,101600.0
2011-09-08 10:00:00,7.91,7.97,7.87,7.94,59600.0,7.91,7.97,7.87,7.94,59600.0
2011-09-08 10:30:00,7.95,7.98,7.91,7.98,62400.0,7.95,7.98,7.91,7.98,62400.0
2011-09-08 11:00:00,7.99,8.0,7.95,7.98,144800.0,7.99,8.0,7.95,7.98,144800.0
2011-09-08 11:30:00,7.97,8.0,7.9,7.91,74000.0,7.97,8.0,7.9,7.91,74000.0
2011-09-08 12:00:00,7.92,7.92,7.86,7.86,211200.0,7.92,7.92,7.86,7.86,211200.0
2011-09-08 12:30:00,7.87,7.92,7.84,7.91,275200.0,7.87,7.92,7.84,7.91,275200.0
2011-09-08 13:00:00,7.91,7.92,7.87,7.88,127200.0,7.91,7.92,7.87,7.88,127200.0
2011-09-08 13:30:00,7.88,7.91,7.78,7.83,173600.0,7.88,7.91,7.78,7.83,173600.0
2011-09-08 14:00:00,7.82,7.86,7.77,7.78,70000.0,7.82,7.86,7.77,7.78,70000.0
2011-09-08 14:30:00,7.78,7.84,7.77,7.81,74800.0,7.78,7.84,7.77,7.81,74800.0
2011-09-08 15:00:00,7.82,7.84,7.75,7.83,200000.0,7.82,7.84,7.75,7.83,200000.0
2011-09-08 15:30:00,7.84,7.84,7.75,7.78,513600.0,7.84,7.84,7.75,7.78,513600.0
2011-09-09 09:30:00,7.68,7.74,7.57,7.74,149600.0,7.68,7.74,7.57,7.74,149600.0
2011-09-09 10:00:00,7.74,7.81,7.73,7.8,275600.0,7.74,7.81,7.73,7.8,275600.0
2011-09-09 10:30:00,7.81,7.81,7.75,7.77,154400.0,7.81,7.81,7.75,7.77,154400.0
2011-09-09 11:00:00,7.77,7.8,7.66,7.66,168400.0,7.77,7.8,7.66,7.66,168400.0
2011-09-09 11:30:00,7.66,7.71,7.56,7.59,60000.0,7.66,7.71,7.56,7.59,60000.0
2011-09-09 12:00:00,7.59,7.59,7.5,7.55,54800.0,7.59,7.59,7.5,7.55,54800.0
2011-09-09 12:30:00,7.55,7.56,7.48,7.56,40000.0,7.55,7.56,7.48,7.56,40000.0
2011-09-09 13:00:00,7.55,7.61,7.53,7.55,68000.0,7.55,7.61,7.53,7.55,68000.0
2011-09-09 13:30:00,7.55,7.56,7.48,7.5,58400.0,7.55,7.56,7.48,7.5,58400.0
2011-09-09 14:00:00,7.5,7.52,7.45,7.45,69600.0,7.5,7.52,7.45,7.45,69600.0
2011-09-09 14:30:00,7.46,7.49,7.42,7.43,106800.0,7.46,7.49,7.42,7.43,106800.0
2011-09-09 15:00:00,7.43,7.47,7.41,7.42,107200.0,7.43,7.47,7.41,7.42,107200.0
2011-09-09 15:30:00,7.42,7.52,7.41,7.46,477600.0,7.42,7.52,7.41,7.46,477600.0
2011-09-12 09:30:00,7.3,7.54,7.29,7.51,242000.0,7.3,7.54,7.29,7.51,242000.0
2011-09-12 10:00:00,7.52,7.57,7.41,7.41,60000.0,7.52,7.57,7.41,7.41,60000.0
2011-09-12 10:30:00,7.41,7.42,7.33,7.33,174800.0,7.41,7.42,7.33,7.33,174800.0
2011-09-12 11:00:00,7.34,7.43,7.32,7.43,105600.0,7.34,7.43,7.32,7.43,105600.0
2011-09-12 11:30:00,7.43,7.47,7.42,7.42,72400.0,7.43,7.47,7.42,7.42,72400.0
2011-09-12 12:00:00,7.43,7.43,7.39,7.43,27200.0,7.43,7.43,7.39,7.43,27200.0
2011-09-12 12:30:00,7.43,7.43,7.36,7.38,30000.0,7.43,7.43,7.36,7.38,30000.0
2011-09-12 13:00:00,7.38,7.4,7.34,7.35,75200.0,7.38,7.4,7.34,7.35,75200.0
2011-09-12 13:30:00,7.35,7.35,7.28,7.31,122000.0,7.35,7.35,7.28,7.31,122000.0
2011-09-12 14:00:00,7.31,7.31,7.25,7.27,60800.0,7.31,7.31,7.25,7.27,60800.0
2011-09-12 14:30:00,7.28,7.34,7.27,7.27,366400.0,7.28,7.34,7.27,7.27,366400.0
2011-09-12 15:00:00,7.27,7.34,7.25,7.32,160800.0,7.27,7.34,7.25,7.32,160800.0
2011-09-12 15:30:00,7.32,7.43,7.32,7.4,420800.0,7.32,7.43,7.32,7.4,420800.0
2011-09-13 09:30:00,7.4,7.47,7.31,7.42,281600.0,7.4,7.47,7.31,7.42,281600.0
2011-09-13 10:00:00,7.42,7.48,7.41,7.42,226400.0,7.42,7.48,7.41,7.42,226400.0
2011-09-13 10:30:00,7.43,7.45,7.38,7.41,212400.0,7.43,7.45,7.38,7.41,212400.0
2011-09-13 11:00:00,7.4,7.44,7.31,7.36,65600.0,7.4,7.44,7.31,7.36,65600.0
2011-09-13 11:30:00,7.36,7.4,7.34,7.37,182400.0,7.36,7.4,7.34,7.37,182400.0
2011-09-13 12:00:00,7.37,7.39,7.31,7.35,391200.0,7.37,7.39,7.31,7.35,391200.0
2011-09-13 12:30:00,7.35,7.42,7.35,7.38,149200.0,7.35,7.42,7.35,7.38,149200.0
2011-09-13 13:00:00,7.38,7.41,7.37,7.38,122000.0,7.38,7.41,7.37,7.38,122000.0
2011-09-13 13:30:00,7.38,7.42,7.35,7.39,147600.0,7.38,7.42,7.35,7.39,147600.0
2011-09-13 14:00:00,7.39,7.44,7.37,7.44,134400.0,7.39,7.44,7.37,7.44,134400.0
2011-09-13 14:30:00,7.45,7.47,7.42,7.47,412400.0,7.45,7.47,7.42,7.47,412400.0
2011-09-13 15:00:00,7.47,7.51,7.43,7.51,261200.0,7.47,7.51,7.43,7.51,261200.0
2011-09-13 15:30:00,7.51,7.56,7.49,7.51,607600.0,7.51,7.56,7.49,7.51,607600.0
2011-09-14 09:30:00,7.61,7.62,7.47,7.47,214000.0,7.61,7.62,7.47,7.47,214000.0
2011-09-14 10:00:00,7.48,7.48,7.29,7.31,526800.0,7.48,7.48,7.29,7.31,526800.0
2011-09-14 10:30:00,7.32,7.36,7.28,7.36,274400.0,7.32,7.36,7.28,7.36,274400.0
2011-09-14 11:00:00,7.35,7.38,7.34,7.37,276800.0,7.35,7.38,7.34,7.37,276800.0
2011-09-14 11:30:00,7.37,7.37,7.32,7.37,175600.0,7.37,7.37,7.32,7.37,175600.0
2011-09-14 12:00:00,7.37,7.38,7.33,7.35,166000.0,7.37,7.38,7.33,7.35,166000.0
2011-09-14 12:30:00,7.36,7.36,7.3,7.31,222400.0,7.36,7.36,7.3,7.31,222400.0
2011-09-14 13:00:00,7.31,7.34,7.31,7.34,110400.0,7.31,7.34,7.31,7.34,110400.0
2011-09-14 13:30:00,7.34,7.36,7.3,7.31,233200.0,7.34,7.36,7.3,7.31,233200.0
2011-09-14 14:00:00,7.31,7.35,7.3,7.33,203600.0,7.31,7.35,7.3,7.33,203600.0
2011-09-14 14:30:00,7.33,7.4,7.32,7.4,364800.0,7.33,7.4,7.32,7.4,364800.0
2011-09-14 15:00:00,7.4,7.46,7.4,7.44,658400.0,7.4,7.46,7.4,7.44,658400.0
2011-09-14 15:30:00,7.44,7.51,7.39,7.4,1155200.0,7.44,7.51,7.39,7.4,1155200.0
2011-09-15 09:30:00,7.5,7.57,7.45,7.54,418800.0,7.5,7.57,7.45,7.54,418800.0
2011-09-15 10:00:00,7.54,7.65,7.54,7.64,349600.0,7.54,7.65,7.54,7.64,349600.0
2011-09-15 10:30:00,7.64,7.72,7.62,7.67,314000.0,7.64,7.72,7.62,7.67,314000.0
2011-09-15 11:00:00,7.66,7.71,7.63,7.68,257600.0,7.66,7.71,7.63,7.68,257600.0
2011-09-15 11:30:00,7.7,7.72,7.62,7.62,575200.0,7.7,7.72,7.62,7.62,575200.0
2011-09-15 12:00:00,7.63,7.64,7.59,7.6,99600.0,7.63,7.64,7.59,7.6,99600.0
2011-09-15 12:30:00,7.6,7.64,7.6,7.62,95200.0,7.6,7.64,7.6,7.62,95200.0
2011-09-15 13:00:00,7.62,7.67,7.61,7.63,162400.0,7.62,7.67,7.61,7.63,162400.0
2011-09-15 13:30:00,7.64,7.67,7.62,7.66,93600.0,7.64,7.67,7.62,7.66,93600.0
2011-09-15 14:00:00,7.66,7.71,7.66,7.68,238400.0,7.66,7.71,7.66,7.68,238400.0
2011-09-15 14:30:00,7.69,7.72,7.67,7.71,323600.0,7.69,7.72,7.67,7.71,323600.0
2011-09-15 15:00:00,7.72,7.77,7.71,7.72,282400.0,7.72,7.77,7.71,7.72,282400.0
2011-09-15 15:30:00,7.72,7.77,7.69,7.75,930800.0,7.72,7.77,7.69,7.75,930800.0
2011-09-16 09:30:00,7.47,7.66,7.47,7.6,736000.0,7.47,7.66,7.47,7.6,736000.0
2011-09-16 10:00:00,7.59,7.64,7.57,7.6,190000.0,7.59,7.64,7.57,7.6,190000.0
2011-09-16 10:30:00,7.61,7.68,7.59,7.63,166800.0,7.61,7.68,7.59,7.63,166800.0
2011-09-16 11:00:00,7.64,7.7,7.63,7.68,147200.0,7.64,7.7,7.63,7.68,147200.0
2011-09-16 11:30:00,7.68,7.74,7.66,7.73,103200.0,7.68,7.74,7.66,7.73,103200.0
2011-09-16 12:00:00,7.74,7.74,7.7,7.7,70400.0,7.74,7.74,7.7,7.7,70400.0
2011-09-16 12:30:00,7.71,7.75,7.71,7.74,58400.0,7.71,7.75,7.71,7.74,58400.0
2011-09-16 13:00:00,7.74,7.74,7.7,7.73,63600.0,7.74,7.74,7.7,7.73,63600.0
2011-09-16 13:30:00,7.72,7.73,7.68,7.72,262400.0,7.72,7.73,7.68,7.72,262400.0
2011-09-16 14:00:00,7.72,7.75,7.71,7.74,105600.0,7.72,7.75,7.71,7.74,105600.0
2011-09-16 14:30:00,7.74,7.78,7.74,7.78,108000.0,7.74,7.78,7.74,7.78,108000.0
2011-09-16 15:00:00,7.78,7.81,7.76,7.77,248800.0,7.78,7.81,7.76,7.77,248800.0
2011-09-16 15:30:00,7.77,7.85,7.77,7.85,448400.0,7.77,7.85,7.77,7.85,448400.0
2011-09-19 09:30:00,7.7,7.75,7.65,7.73,86400.0,7.7,7.75,7.65,7.73,86400.0
2011-09-19 10:00:00,7.71,7.78,7.71,7.77,86800.0,7.71,7.78,7.71,7.77,86800.0
2011-09-19 10:30:00,7.76,7.78,7.73,7.74,47600.0,7.76,7.78,7.73,7.74,47600.0
2011-09-19 11:00:00,7.74,7.79,7.74,7.76,51600.0,7.74,7.79,7.74,7.76,51600.0
2011-09-19 11:30:00,7.76,7.84,7.74,7.82,128800.0,7.76,7.84,7.74,7.82,128800.0
2011-09-19 12:00:00,7.82,7.83,7.76,7.79,38000.0,7.82,7.83,7.76,7.79,38000.0
2011-09-19 12:30:00,7.78,7.78,7.74,7.77,54400.0,7.78,7.78,7.74,7.77,54400.0
2011-09-19 13:00:00,7.78,7.8,7.76,7.79,54400.0,7.78,7.8,7.76,7.79,54400.0
2011-09-19 13:30:00,7.79,7.8,7.78,7.79,46000.0,7.79,7.8,7.78,7.79,46000.0
2011-09-19 14:00:00,7.79,7.8,7.76,7.76,211600.0,7.79,7.8,7.76,7.76,211600.0
2011-09-19 14:30:00,7.76,7.78,7.73,7.73,88400.0,7.76,7.78,7.73,7.73,88400.0
2011-09-19 15:00:00,7.75,7.86,7.74,7.83,157600.0,7.75,7.86,7.74,7.83,157600.0
2011-09-19 15:30:00,7.83,7.87,7.78,7.79,313200.0,7.83,7.87,7.78,7.79,313200.0
2011-09-20 09:30:00,7.83,7.85,7.77,7.83,126000.0,7.83,7.85,7.77,7.83,126000.0
2011-09-20 10:00:00,7.83,8.01,7.82,8.0,157600.0,7.83,8.01,7.82,8.0,157600.0
2011-09-20 10:30:00,8.0,8.06,8.0,8.01,164800.0,8.0,8.06,8.0,8.01,164800.0
2011-09-20 11:00:00,8.02,8.05,7.98,7.99,43200.0,8.02,8.05,7.98,7.99,43200.0
2011-09-20 11:30:00,7.98,8.01,7.95,8.0,102000.0,7.98,8.01,7.95,8.0,102000.0
2011-09-20 12:00:00,8.0,8.07,7.97,8.07,148400.0,8.0,8.07,7.97,8.07,148400.0
2011-09-20 12:30:00,8.06,8.08,8.0,8.01,113200.0,8.06,8.08,8.0,8.01,113200.0
2011-09-20 13:00:00,8.01,8.02,8.0,8.02,53600.0,8.01,8.02,8.0,8.02,53600.0
2011-09-20 13:30:00,8.02,8.03,7.99,8.0,50400.0,8.02,8.03,7.99,8.0,50400.0
2011-09-20 14:00:00,8.0,8.01,7.97,7.99,83600.0,8.0,8.01,7.97,7.99,83600.0
2011-09-20 14:30:00,8.0,8.0,7.91,7.93,80800.0,8.0,8.0,7.91,7.93,80800.0
2011-09-20 15:00:00,7.93,7.95,7.8,7.82,142400.0,7.93,7.95,7.8,7.82,142400.0
2011-09-20 15:30:00,7.82,7.88,7.78,7.81,344800.0,7.82,7.88,7.78,7.81,344800.0
2011-09-21 09:30:00,7.81,7.98,7.78,7.98,201600.0,7.81,7.98,7.78,7.98,201600.0
2011-09-21 10:00:00,8.0,8.03,7.94,7.98,181600.0,8.0,8.03,7.94,7.98,181600.0
2011-09-21 10:30:00,7.98,7.99,7.88,7.89,221600.0,7.98,7.99,7.88,7.89,221600.0
2011-09-21 11:00:00,7.9,7.9,7.85,7.88,95600.0,7.9,7.9,7.85,7.88,95600.0
2011-09-21 11:30:00,7.88,7.9,7.88,7.9,104800.0,7.88,7.9,7.88,7.9,104800.0
2011-09-21 12:00:00,7.9,7.98,7.89,7.93,349600.0,7.9,7.98,7.89,7.93,349600.0
2011-09-21 12:30:00,7.92,7.99,7.88,7.89,156000.0,7.92,7.99,7.88,7.89,156000.0
2011-09-21 13:00:00,7.9,7.94,7.9,7.93,102400.0,7.9,7.94,7.9,7.93,102400.0
2011-09-21 13:30:00,7.93,7.97,7.91,7.93,258800.0,7.93,7.97,7.91,7.93,258800.0
2011-09-21 14:00:00,7.93,8.02,7.82,7.91,345200.0,7.93,8.02,7.82,7.91,345200.0
2011-09-21 14:30:00,7.92,7.93,7.8,7.81,175200.0,7.92,7.93,7.8,7.81,175200.0
2011-09-21 15:00:00,7.81,7.84,7.74,7.74,236000.0,7.81,7.84,7.74,7.74,236000.0
2011-09-21 15:30:00,7.74,7.75,7.55,7.57,887600.0,7.74,7.75,7.55,7.57,887600.0
2011-09-22 09:30:00,7.29,7.43,7.29,7.38,82800.0,7.29,7.43,7.29,7.38,82800.0
2011-09-22 10:00:00,7.38,7.57,7.38,7.49,48400.0,7.38,7.57,7.38,7.49,48400.0
2011-09-22 10:30:00,7.48,7.54,7.4,7.4,58000.0,7.48,7.54,7.4,7.4,58000.0
2011-09-22 11:00:00,7.41,7.48,7.4,7.45,49200.0,7.41,7.48,7.4,7.45,49200.0
2011-09-22 11:30:00,7.46,7.47,7.38,7.39,24000.0,7.46,7.47,7.38,7.39,24000.0
2011-09-22 12:00:00,7.38,7.4,7.32,7.35,77200.0,7.38,7.4,7.32,7.35,77200.0
2011-09-22 12:30:00,7.35,7.46,7.35,7.44,41600.0,7.35,7.46,7.35,7.44,41600.0
2011-09-22 13:00:00,7.45,7.45,7.37,7.4,161200.0,7.45,7.45,7.37,7.4,161200.0
2011-09-22 13:30:00,7.4,7.43,7.35,7.35,250800.0,7.4,7.43,7.35,7.35,250800.0
2011-09-22 14:00:00,7.35,7.39,7.29,7.37,383600.0,7.35,7.39,7.29,7.37,383600.0
2011-09-22 14:30:00,7.37,7.37,7.25,7.29,177200.0,7.37,7.37,7.25,7.29,177200.0
2011-09-22 15:00:00,7.3,7.31,7.22,7.28,224000.0,7.3,7.31,7.22,7.28,224000.0
2011-09-22 15:30:00,7.27,7.37,7.25,7.32,653600.0,7.27,7.37,7.25,7.32,653600.0
2011-09-23 09:30:00,7.3,7.4,7.25,7.35,116400.0,7.3,7.4,7.25,7.35,116400.0
2011-09-23 10:00:00,7.35,7.39,7.23,7.36,98400.0,7.35,7.39,7.23,7.36,98400.0
2011-09-23 10:30:00,7.36,7.43,7.33,7.41,100400.0,7.36,7.43,7.33,7.41,100400.0
2011-09-23 11:00:00,7.41,7.47,7.39,7.46,57200.0,7.41,7.47,7.39,7.46,57200.0
2011-09-23 11:30:00,7.45,7.46,7.36,7.39,96400.0,7.45,7.46,7.36,7.39,96400.0
2011-09-23 12:00:00,7.4,7.42,7.34,7.34,34800.0,7.4,7.42,7.34,7.34,34800.0
2011-09-23 12:30:00,7.35,7.41,7.33,7.36,123200.0,7.35,7.41,7.33,7.36,123200.0
2011-09-23 13:00:00,7.36,7.39,7.33,7.35,48800.0,7.36,7.39,7.33,7.35,48800.0
2011-09-23 13:30:00,7.35,7.44,7.35,7.43,54800.0,7.35,7.44,7.35,7.43,54800.0
2011-09-23 14:00:00,7.42,7.44,7.35,7.35,59600.0,7.42,7.44,7.35,7.35,59600.0
2011-09-23 14:30:00,7.36,7.39,7.34,7.34,81200.0,7.36,7.39,7.34,7.34,81200.0
2011-09-23 15:00:00,7.34,7.4,7.33,7.39,137600.0,7.34,7.4,7.33,7.39,137600.0
2011-09-23 15:30:00,7.4,7.41,7.33,7.4,360000.0,7.4,7.41,7.33,7.4,360000.0
2011-09-26 09:30:00,7.47,7.51,7.41,7.44,119600.0,7.47,7.51,7.41,7.44,119600.0
2011-09-26 10:00:00,7.42,7.47,7.37,7.45,92400.0,7.42,7.47,7.37,7.45,92400.0
2011-09-26 10:30:00,7.42,7.48,7.36,7.48,90400.0,7.42,7.48,7.36,7.48,90400.0
2011-09-26 11:00:00,7.48,7.58,7.48,7.56,94000.0,7.48,7.58,7.48,7.56,94000.0
2011-09-26 11:30:00,7.56,7.63,7.54,7.6,130400.0,7.56,7.63,7.54,7.6,130400.0
2011-09-26 12:00:00,7.6,7.6,7.54,7.57,51200.0,7.6,7.6,7.54,7.57,51200.0
2011-09-26 12:30:00,7.57,7.57,7.48,7.51,82800.0,7.57,7.57,7.48,7.51,82800.0
2011-09-26 13:00:00,7.5,7.52,7.45,7.47,116800.0,7.5,7.52,7.45,7.47,116800.0
2011-09-26 13:30:00,7.46,7.49,7.41,7.43,147600.0,7.46,7.49,7.41,7.43,147600.0
2011-09-26 14:00:00,7.43,7.48,7.4,7.42,154800.0,7.43,7.48,7.4,7.42,154800.0
2011-09-26 14:30:00,7.43,7.47,7.41,7.46,99200.0,7.43,7.47,7.41,7.46,99200.0
2011-09-26 15:00:00,7.47,7.52,7.47,7.52,80800.0,7.47,7.52,7.47,7.52,80800.0
2011-09-26 15:30:00,7.51,7.56,7.5,7.55,256400.0,7.51,7.56,7.5,7.55,256400.0
2011-09-27 09:30:00,7.72,7.75,7.62,7.74,76000.0,7.72,7.75,7.62,7.74,76000.0
2011-09-27 10:00:00,7.73,7.77,7.69,7.74,196000.0,7.73,7.77,7.69,7.74,196000.0
2011-09-27 10:30:00,7.74,7.78,7.73,7.78,40800.0,7.74,7.78,7.73,7.78,40800.0
2011-09-27 11:00:00,7.79,7.85,7.78,7.84,85200.0,7.79,7.85,7.78,7.84,85200.0
2011-09-27 11:30:00,7.84,7.91,7.84,7.89,69600.0,7.84,7.91,7.84,7.89,69600.0
2011-09-27 12:00:00,7.89,7.91,7.89,7.91,84400.0,7.89,7.91,7.89,7.91,84400.0
2011-09-27 12:30:00,7.91,7.91,7.87,7.88,95200.0,7.91,7.91,7.87,7.88,95200.0
2011-09-27 13:00:00,7.87,7.9,7.86,7.88,125600.0,7.87,7.9,7.86,7.88,125600.0
2011-09-27 13:30:00,7.88,7.9,7.86,7.87,56400.0,7.88,7.9,7.86,7.87,56400.0
2011-09-27 14:00:00,7.86,7.91,7.86,7.9,65200.0,7.86,7.91,7.86,7.9,65200.0
2011-09-27 14:30:00,7.9,7.92,7.84,7.85,98000.0,7.9,7.92,7.84,7.85,98000.0
2011-09-27 15:00:00,7.85,7.85,7.73,7.76,214000.0,7.85,7.85,7.73,7.76,214000.0
2011-09-27 15:30:00,7.75,7.78,7.68,7.75,571600.0,7.75,7.78,7.68,7.75,571600.0
2011-09-28 09:30:00,7.75,7.75,7.6,7.71,86000.0,7.75,7.75,7.6,7.71,86000.0
2011-09-28 10:00:00,7.71,7.71,7.55,7.6,125600.0,7.71,7.71,7.55,7.6,125600.0
2011-09-28 10:30:00,7.59,7.62,7.54,7.58,88400.0,7.59,7.62,7.54,7.58,88400.0
2011-09-28 11:00:00,7.57,7.67,7.56,7.67,174800.0,7.57,7.67,7.56,7.67,174800.0
2011-09-28 11:30:00,7.66,7.78,7.63,7.76,118400.0,7.66,7.78,7.63,7.76,118400.0
2011-09-28 12:00:00,7.77,7.77,7.68,7.72,99600.0,7.77,7.77,7.68,7.72,99600.0
2011-09-28 12:30:00,7.72,7.8,7.7,7.79,128000.0,7.72,7.8,7.7,7.79,128000.0
2011-09-28 13:00:00,7.79,7.79,7.65,7.68,93600.0,7.79,7.79,7.65,7.68,93600.0
2011-09-28 13:30:00,7.67,7.68,7.61,7.62,86800.0,7.67,7.68,7.61,7.62,86800.0
2011-09-28 14:00:00,7.61,7.66,7.57,7.62,146400.0,7.61,7.66,7.57,7.62,146400.0
2011-09-28 14:30:00,7.61,7.65,7.61,7.64,62000.0,7.61,7.65,7.61,7.64,62000.0
2011-09-28 15:00:00,7.63,7.66,7.56,7.57,312000.0,7.63,7.66,7.56,7.57,312000.0
2011-09-28 15:30:00,7.56,7.57,7.43,7.43,555600.0,7.56,7.57,7.43,7.43,555600.0
2011-09-29 09:30:00,7.64,7.64,7.53,7.53,69200.0,7.64,7.64,7.53,7.53,69200.0
2011-09-29 10:00:00,7.54,7.56,7.38,7.38,162000.0,7.54,7.56,7.38,7.38,162000.0
2011-09-29 10:30:00,7.39,7.41,7.33,7.36,110400.0,7.39,7.41,7.33,7.36,110400.0
2011-09-29 11:00:00,7.36,7.4,7.34,7.39,105200.0,7.36,7.4,7.34,7.39,105200.0
2011-09-29 11:30:00,7.39,7.4,7.35,7.38,103600.0,7.39,7.4,7.35,7.38,103600.0
2011-09-29 12:00:00,7.39,7.4,7.37,7.38,65200.0,7.39,7.4,7.37,7.38,65200.0
2011-09-29 12:30:00,7.37,7.37,7.31,7.33,258400.0,7.37,7.37,7.31,7.33,258400.0
2011-09-29 13:00:00,7.31,7.38,7.31,7.32,99200.0,7.31,7.38,7.31,7.32,99200.0
2011-09-29 13:30:00,7.32,7.33,7.21,7.23,124800.0,7.32,7.33,7.21,7.23,124800.0
2011-09-29 14:00:00,7.23,7.24,7.13,7.15,155600.0,7.23,7.24,7.13,7.15,155600.0
2011-09-29 14:30:00,7.16,7.23,7.15,7.22,252000.0,7.16,7.23,7.15,7.22,252000.0
2011-09-29 15:00:00,7.23,7.23,7.11,7.14,336800.0,7.23,7.23,7.11,7.14,336800.0
2011-09-29 15:30:00,7.14,7.3,7.13,7.29,378000.0,7.14,7.3,7.13,7.29,378000.0
2011-09-30 09:30:00,7.19,7.27,7.17,7.17,188400.0,7.19,7.27,7.17,7.17,188400.0
2011-09-30 10:00:00,7.17,7.3,7.15,7.28,97200.0,7.17,7.3,7.15,7.28,97200.0
2011-09-30 10:30:00,7.28,7.28,7.21,7.21,69600.0,7.28,7.28,7.21,7.21,69600.0
2011-09-30 11:00:00,7.23,7.34,7.21,7.32,49600.0,7.23,7.34,7.21,7.32,49600.0
2011-09-30 11:30:00,7.33,7.37,7.32,7.35,106800.0,7.33,7.37,7.32,7.35,106800.0
2011-09-30 12:00:00,7.35,7.36,7.31,7.35,28800.0,7.35,7.36,7.31,7.35,28800.0
2011-09-30 12:30:00,7.34,7.38,7.32,7.34,60400.0,7.34,7.38,7.32,7.34,60400.0
2011-09-30 13:00:00,7.34,7.36,7.32,7.35,53200.0,7.34,7.36,7.32,7.35,53200.0
2011-09-30 13:30:00,7.35,7.39,7.35,7.36,31600.0,7.35,7.39,7.35,7.36,31600.0
2011-09-30 14:00:00,7.35,7.37,7.27,7.28,54800.0,7.35,7.37,7.27,7.28,54800.0
2011-09-30 14:30:00,7.29,7.32,7.25,7.27,78800.0,7.29,7.32,7.25,7.27,78800.0
2011-09-30 15:00:00,7.28,7.32,7.25,7.26,173200.0,7.28,7.32,7.25,7.26,173200.0
2011-09-30 15:30:00,7.26,7.28,7.15,7.17,364400.0,7.26,7.28,7.15,7.17,364400.0
2011-10-03 09:30:00,7.13,7.22,7.06,7.1,128800.0,7.13,7.22,7.06,7.1,128800.0
2011-10-03 10:00:00,7.08,7.24,7.08,7.15,111600.0,7.08,7.24,7.08,7.15,111600.0
2011-10-03 10:30:00,7.15,7.16,7.08,7.14,126400.0,7.15,7.16,7.08,7.14,126400.0
2011-10-03 11:00:00,7.13,7.14,7.06,7.09,205600.0,7.13,7.14,7.06,7.09,205600.0
2011-10-03 11:30:00,7.06,7.1,7.06,7.08,151200.0,7.06,7.1,7.06,7.08,151200.0
2011-10-03 12:00:00,7.08,7.08,6.92,6.92,95600.0,7.08,7.08,6.92,6.92,95600.0
2011-10-03 12:30:00,6.92,6.93,6.82,6.83,205600.0,6.92,6.93,6.82,6.83,205600.0
2011-10-03 13:00:00,6.83,6.83,6.73,6.77,133200.0,6.83,6.83,6.73,6.77,133200.0
2011-10-03 13:30:00,6.78,6.78,6.64,6.73,134400.0,6.78,6.78,6.64,6.73,134400.0
2011-10-03 14:00:00,6.73,6.75,6.67,6.68,215200.0,6.73,6.75,6.67,6.68,215200.0
2011-10-03 14:30:00,6.68,6.7,6.64,6.7,208000.0,6.68,6.7,6.64,6.7,208000.0
2011-10-03 15:00:00,6.7,6.75,6.66,6.67,430400.0,6.7,6.75,6.66,6.67,430400.0
2011-10-03 15:30:00,6.68,6.74,6.63,6.64,596800.0,6.68,6.74,6.63,6.64,596800.0
2011-10-04 09:30:00,6.55,6.56,6.32,6.41,320400.0,6.55,6.56,6.32,6.41,320400.0
2011-10-04 10:00:00,6.42,6.52,6.39,6.48,294000.0,6.42,6.52,6.39,6.48,294000.0
2011-10-04 10:30:00,6.48,6.6,6.48,6.57,77600.0,6.48,6.6,6.48,6.57,77600.0
2011-10-04 11:00:00,6.57,6.65,6.54,6.57,92400.0,6.57,6.65,6.54,6.57,92400.0
2011-10-04 11:30:00,6.57,6.61,6.5,6.56,121200.0,6.57,6.61,6.5,6.56,121200.0
2011-10-04 12:00:00,6.56,6.69,6.56,6.62,104800.0,6.56,6.69,6.56,6.62,104800.0
2011-10-04 12:30:00,6.62,6.62,6.55,6.56,257600.0,6.62,6.62,6.55,6.56,257600.0
2011-10-04 13:00:00,6.55,6.57,6.5,6.54,95200.0,6.55,6.57,6.5,6.54,95200.0
2011-10-04 13:30:00,6.54,6.57,6.49,6.49,63200.0,6.54,6.57,6.49,6.49,63200.0
2011-10-04 14:00:00,6.49,6.52,6.41,6.46,98400.0,6.49,6.52,6.41,6.46,98400.0
2011-10-04 14:30:00,6.46,6.52,6.41,6.43,129200.0,6.46,6.52,6.41,6.43,129200.0
2011-10-04 15:00:00,6.42,6.54,6.42,6.52,353600.0,6.42,6.54,6.42,6.52,353600.0
2011-10-04 15:30:00,6.52,6.8,6.51,6.78,806800.0,6.52,6.8,6.51,6.78,806800.0
2011-10-05 09:30:00,6.78,6.78,6.67,6.68,96000.0,6.78,6.78,6.67,6.68,96000.0
2011-10-05 10:00:00,6.68,6.81,6.68,6.72,87600.0,6.68,6.81,6.68,6.72,87600.0
2011-10-05 10:30:00,6.75,6.79,6.74,6.77,59200.0,6.75,6.79,6.74,6.77,59200.0
2011-10-05 11:00:00,6.78,6.8,6.74,6.75,49200.0,6.78,6.8,6.74,6.75,49200.0
2011-10-05 11:30:00,6.75,6.84,6.75,6.82,59600.0,6.75,6.84,6.75,6.82,59600.0
2011-10-05 12:00:00,6.82,6.83,6.73,6.74,222800.0,6.82,6.83,6.73,6.74,222800.0
2011-10-05 12:30:00,6.74,6.8,6.73,6.79,300400.0,6.74,6.8,6.73,6.79,300400.0
2011-10-05 13:00:00,6.8,6.8,6.73,6.76,86800.0,6.8,6.8,6.73,6.76,86800.0
2011-10-05 13:30:00,6.77,6.8,6.75,6.79,89600.0,6.77,6.8,6.75,6.79,89600.0
2011-10-05 14:00:00,6.8,6.81,6.77,6.79,78400.0,6.8,6.81,6.77,6.79,78400.0
2011-10-05 14:30:00,6.8,6.83,6.74,6.83,65600.0,6.8,6.83,6.74,6.83,65600.0
2011-10-05 15:00:00,6.82,6.86,6.79,6.84,248800.0,6.82,6.86,6.79,6.84,248800.0
2011-10-05 15:30:00,6.85,6.95,6.84,6.88,292400.0,6.85,6.95,6.84,6.88,292400.0
2011-10-06 09:30:00,6.89,6.94,6.84,6.88,111200.0,6.89,6.94,6.84,6.88,111200.0
2011-10-06 10:00:00,6.87,6.94,6.84,6.87,210800.0,6.87,6.94,6.84,6.87,210800.0
2011-10-06 10:30:00,6.88,6.92,6.86,6.86,61200.0,6.88,6.92,6.86,6.86,61200.0
2011-10-06 11:00:00,6.87,6.9,6.85,6.89,122800.0,6.87,6.9,6.85,6.89,122800.0
2011-10-06 11:30:00,6.91,6.93,6.89,6.91,72400.0,6.91,6.93,6.89,6.91,72400.0
2011-10-06 12:00:00,6.91,6.98,6.91,6.95,64800.0,6.91,6.98,6.91,6.95,64800.0
2011-10-06 12:30:00,6.95,6.98,6.95,6.97,46400.0,6.95,6.98,6.95,6.97,46400.0
2011-10-06 13:00:00,6.96,6.99,6.93,6.94,68000.0,6.96,6.99,6.93,6.94,68000.0
2011-10-06 13:30:00,6.94,6.96,6.91,6.94,41600.0,6.94,6.96,6.91,6.94,41600.0
2011-10-06 14:00:00,6.95,7.03,6.93,7.0,76800.0,6.95,7.03,6.93,7.0,76800.0
2011-10-06 14:30:00,7.0,7.01,6.97,6.99,93600.0,7.0,7.01,6.97,6.99,93600.0
2011-10-06 15:00:00,7.0,7.0,6.95,6.96,94800.0,7.0,7.0,6.95,6.96,94800.0
2011-10-06 15:30:00,6.97,7.06,6.96,7.05,428400.0,6.97,7.06,6.96,7.05,428400.0
2011-10-07 09:30:00,7.07,7.07,6.86,6.88,182400.0,7.07,7.07,6.86,6.88,182400.0
2011-10-07 10:00:00,6.91,6.95,6.86,6.91,98400.0,6.91,6.95,6.86,6.91,98400.0
2011-10-07 10:30:00,6.9,6.92,6.84,6.84,112800.0,6.9,6.92,6.84,6.84,112800.0
2011-10-07 11:00:00,6.85,6.85,6.78,6.85,79600.0,6.85,6.85,6.78,6.85,79600.0
2011-10-07 11:30:00,6.85,6.89,6.83,6.85,189200.0,6.85,6.89,6.83,6.85,189200.0
2011-10-07 12:00:00,6.85,6.86,6.75,6.78,159600.0,6.85,6.86,6.75,6.78,159600.0
2011-10-07 12:30:00,6.78,6.81,6.76,6.78,67200.0,6.78,6.81,6.76,6.78,67200.0
2011-10-07 13:00:00,6.78,6.83,6.77,6.81,65200.0,6.78,6.83,6.77,6.81,65200.0
2011-10-07 13:30:00,6.82,6.85,6.81,6.85,59600.0,6.82,6.85,6.81,6.85,59600.0
2011-10-07 14:00:00,6.85,6.88,6.83,6.85,124800.0,6.85,6.88,6.83,6.85,124800.0
2011-10-07 14:30:00,6.86,6.9,6.85,6.89,114800.0,6.86,6.9,6.85,6.89,114800.0
2011-10-07 15:00:00,6.89,6.96,6.86,6.96,253600.0,6.89,6.96,6.86,6.96,253600.0
2011-10-07 15:30:00,6.96,6.98,6.83,6.84,575200.0,6.96,6.98,6.83,6.84,575200.0
2011-10-10 09:30:00,7.01,7.1,7.0,7.1,73600.0,7.01,7.1,7.0,7.1,73600.0
2011-10-10 10:00:00,7.1,7.17,7.08,7.14,51200.0,7.1,7.17,7.08,7.14,51200.0
2011-10-10 10:30:00,7.14,7.15,7.1,7.1,87200.0,7.14,7.15,7.1,7.1,87200.0
2011-10-10 11:00:00,7.11,7.11,7.08,7.09,185600.0,7.11,7.11,7.08,7.09,185600.0
2011-10-10 11:30:00,7.09,7.1,7.08,7.09,76400.0,7.09,7.1,7.08,7.09,76400.0
2011-10-10 12:00:00,7.09,7.12,7.08,7.09,65200.0,7.09,7.12,7.08,7.09,65200.0
2011-10-10 12:30:00,7.09,7.1,7.07,7.09,37200.0,7.09,7.1,7.07,7.09,37200.0
2011-10-10 13:00:00,7.08,7.12,7.08,7.09,52400.0,7.08,7.12,7.08,7.09,52400.0
2011-10-10 13:30:00,7.09,7.11,7.09,7.1,75200.0,7.09,7.11,7.09,7.1,75200.0
2011-10-10 14:00:00,7.1,7.1,7.08,7.08,63600.0,7.1,7.1,7.08,7.08,63600.0
2011-10-10 14:30:00,7.08,7.09,7.07,7.08,108800.0,7.08,7.09,7.07,7.08,108800.0
2011-10-10 15:00:00,7.08,7.08,7.0,7.03,155200.0,7.08,7.08,7.0,7.03,155200.0
2011-10-10 15:30:00,7.03,7.12,7.01,7.11,638800.0,7.03,7.12,7.01,7.11,638800.0
2011-10-11 09:30:00,7.08,7.12,7.06,7.09,59200.0,7.08,7.12,7.06,7.09,59200.0
2011-10-11 10:00:00,7.08,7.11,7.05,7.08,80000.0,7.08,7.11,7.05,7.08,80000.0
2011-10-11 10:30:00,7.08,7.1,7.06,7.08,66000.0,7.08,7.1,7.06,7.08,66000.0
2011-10-11 11:00:00,7.07,7.08,7.01,7.02,85600.0,7.07,7.08,7.01,7.02,85600.0
2011-10-11 11:30:00,7.02,7.04,7.02,7.03,98800.0,7.02,7.04,7.02,7.03,98800.0
2011-10-11 12:00:00,7.04,7.04,7.01,7.02,65600.0,7.04,7.04,7.01,7.02,65600.0
2011-10-11 12:30:00,7.03,7.04,6.99,7.04,74400.0,7.03,7.04,6.99,7.04,74400.0
2011-10-11 13:00:00,7.04,7.06,6.98,7.03,131200.0,7.04,7.06,6.98,7.03,131200.0
2011-10-11 13:30:00,7.04,7.05,7.0,7.05,76400.0,7.04,7.05,7.0,7.05,76400.0
2011-10-11 14:00:00,7.05,7.07,7.03,7.03,154800.0,7.05,7.07,7.03,7.03,154800.0
2011-10-11 14:30:00,7.04,7.07,7.03,7.07,184000.0,7.04,7.07,7.03,7.07,184000.0
2011-10-11 15:00:00,7.07,7.12,7.06,7.07,308400.0,7.07,7.12,7.06,7.07,308400.0
2011-10-11 15:30:00,7.07,7.11,7.04,7.06,596800.0,7.07,7.11,7.04,7.06,596800.0
2011-10-12 09:30:00,7.13,7.14,7.09,7.13,165200.0,7.13,7.14,7.09,7.13,165200.0
2011-10-12 10:00:00,7.14,7.15,7.11,7.12,199200.0,7.14,7.15,7.11,7.12,199200.0
2011-10-12 10:30:00,7.12,7.14,7.1,7.1,179600.0,7.12,7.14,7.1,7.1,179600.0
2011-10-12 11:00:00,7.1,7.11,7.07,7.08,76800.0,7.1,7.11,7.07,7.08,76800.0
2011-10-12 11:30:00,7.08,7.09,7.06,7.06,92000.0,7.08,7.09,7.06,7.06,92000.0
2011-10-12 12:00:00,7.07,7.08,7.05,7.07,83200.0,7.07,7.08,7.05,7.07,83200.0
2011-10-12 12:30:00,7.07,7.08,7.06,7.06,54400.0,7.07,7.08,7.06,7.06,54400.0
2011-10-12 13:00:00,7.07,7.09,7.05,7.06,77200.0,7.07,7.09,7.05,7.06,77200.0
2011-10-12 13:30:00,7.06,7.07,7.05,7.05,72400.0,7.06,7.07,7.05,7.05,72400.0
2011-10-12 14:00:00,7.06,7.08,7.05,7.06,178400.0,7.06,7.08,7.05,7.06,178400.0
2011-10-12 14:30:00,7.06,7.09,7.03,7.05,158800.0,7.06,7.09,7.03,7.05,158800.0
2011-10-12 15:00:00,7.05,7.09,7.04,7.09,150800.0,7.05,7.09,7.04,7.09,150800.0
2011-10-12 15:30:00,7.1,7.13,7.03,7.04,450400.0,7.1,7.13,7.03,7.04,450400.0
2011-10-13 09:30:00,7.02,7.05,6.98,7.01,188400.0,7.02,7.05,6.98,7.01,188400.0
2011-10-13 10:00:00,7.0,7.1,6.99,7.1,421600.0,7.0,7.1,6.99,7.1,421600.0
2011-10-13 10:30:00,7.09,7.14,7.05,7.06,178800.0,7.09,7.14,7.05,7.06,178800.0
2011-10-13 11:00:00,7.05,7.06,6.98,6.98,113600.0,7.05,7.06,6.98,6.98,113600.0
2011-10-13 11:30:00,6.99,7.03,6.97,7.01,75200.0,6.99,7.03,6.97,7.01,75200.0
2011-10-13 12:00:00,7.01,7.02,6.99,6.99,38400.0,7.01,7.02,6.99,6.99,38400.0
2011-10-13 12:30:00,6.99,7.01,6.97,7.0,52800.0,6.99,7.01,6.97,7.0,52800.0
2011-10-13 13:00:00,7.0,7.04,6.98,7.02,225200.0,7.0,7.04,6.98,7.02,225200.0
2011-10-13 13:30:00,7.01,7.05,7.0,7.02,49200.0,7.01,7.05,7.0,7.02,49200.0
2011-10-13 14:00:00,7.03,7.04,7.01,7.02,65200.0,7.03,7.04,7.01,7.02,65200.0
2011-10-13 14:30:00,7.02,7.08,7.02,7.07,82400.0,7.02,7.08,7.02,7.07,82400.0
2011-10-13 15:00:00,7.07,7.13,7.07,7.07,120000.0,7.07,7.13,7.07,7.07,120000.0
2011-10-13 15:30:00,7.07,7.14,7.07,7.1,820400.0,7.07,7.14,7.07,7.1,820400.0
2011-10-14 09:30:00,7.2,7.28,7.17,7.18,45200.0,7.2,7.28,7.17,7.18,45200.0
2011-10-14 10:00:00,7.18,7.19,7.15,7.17,35600.0,7.18,7.19,7.15,7.17,35600.0
2011-10-14 10:30:00,7.16,7.17,7.15,7.16,32000.0,7.16,7.17,7.15,7.16,32000.0
2011-10-14 11:00:00,7.16,7.18,7.15,7.15,22000.0,7.16,7.18,7.15,7.15,22000.0
2011-10-14 11:30:00,7.17,7.17,7.15,7.15,21600.0,7.17,7.17,7.15,7.15,21600.0
2011-10-14 12:00:00,7.15,7.15,7.11,7.14,8800.0,7.15,7.15,7.11,7.14,8800.0
2011-10-14 12:30:00,7.14,7.15,7.12,7.14,21600.0,7.14,7.15,7.12,7.14,21600.0
2011-10-14 13:00:00,7.13,7.16,7.12,7.15,23600.0,7.13,7.16,7.12,7.15,23600.0
2011-10-14 13:30:00,7.16,7.16,7.15,7.15,73600.0,7.16,7.16,7.15,7.15,73600.0
2011-10-14 14:00:00,7.15,7.15,7.12,7.13,49600.0,7.15,7.15,7.12,7.13,49600.0
2011-10-14 14:30:00,7.13,7.17,7.11,7.16,44800.0,7.13,7.17,7.11,7.16,44800.0
2011-10-14 15:00:00,7.16,7.18,7.14,7.14,90400.0,7.16,7.18,7.14,7.14,90400.0
2011-10-14 15:30:00,7.15,7.17,7.08,7.13,272800.0,7.15,7.17,7.08,7.13,272800.0
2011-10-17 09:30:00,7.06,7.08,7.03,7.07,110800.0,7.06,7.08,7.03,7.07,110800.0
2011-10-17 10:00:00,7.07,7.09,7.04,7.04,50800.0,7.07,7.09,7.04,7.04,50800.0
2011-10-17 10:30:00,7.04,7.06,7.0,7.01,161200.0,7.04,7.06,7.0,7.01,161200.0
2011-10-17 11:00:00,7.01,7.01,6.99,7.0,92800.0,7.01,7.01,6.99,7.0,92800.0
2011-10-17 11:30:00,7.0,7.01,6.96,6.96,248400.0,7.0,7.01,6.96,6.96,248400.0
2011-10-17 12:00:00,6.96,6.96,6.92,6.95,102800.0,6.96,6.96,6.92,6.95,102800.0
2011-10-17 12:30:00,6.95,6.97,6.93,6.93,101600.0,6.95,6.97,6.93,6.93,101600.0
2011-10-17 13:00:00,6.92,6.93,6.88,6.9,113200.0,6.92,6.93,6.88,6.9,113200.0
2011-10-17 13:30:00,6.89,6.9,6.86,6.88,169600.0,6.89,6.9,6.86,6.88,169600.0
2011-10-17 14:00:00,6.89,6.91,6.85,6.91,278800.0,6.89,6.91,6.85,6.91,278800.0
2011-10-17 14:30:00,6.91,6.96,6.89,6.96,82000.0,6.91,6.96,6.89,6.96,82000.0
2011-10-17 15:00:00,6.95,6.97,6.92,6.93,97200.0,6.95,6.97,6.92,6.93,97200.0
2011-10-17 15:30:00,6.93,6.95,6.8,6.82,583200.0,6.93,6.95,6.8,6.82,583200.0
2011-10-18 09:30:00,6.79,6.87,6.73,6.82,201200.0,6.79,6.87,6.73,6.82,201200.0
2011-10-18 10:00:00,6.83,6.95,6.78,6.95,280400.0,6.83,6.95,6.78,6.95,280400.0
2011-10-18 10:30:00,6.95,6.99,6.94,6.94,201200.0,6.95,6.99,6.94,6.94,201200.0
2011-10-18 11:00:00,6.94,6.94,6.88,6.92,332800.0,6.94,6.94,6.88,6.92,332800.0
2011-10-18 11:30:00,6.91,6.94,6.83,6.84,261200.0,6.91,6.94,6.83,6.84,261200.0
2011-10-18 12:00:00,6.84,6.88,6.81,6.83,164800.0,6.84,6.88,6.81,6.83,164800.0
2011-10-18 12:30:00,6.82,6.88,6.81,6.85,398000.0,6.82,6.88,6.81,6.85,398000.0
2011-10-18 13:00:00,6.85,6.86,6.81,6.84,107200.0,6.85,6.86,6.81,6.84,107200.0
2011-10-18 13:30:00,6.84,6.85,6.8,6.83,125200.0,6.84,6.85,6.8,6.83,125200.0
2011-10-18 14:00:00,6.83,6.85,6.81,6.85,164000.0,6.83,6.85,6.81,6.85,164000.0
2011-10-18 14:30:00,6.85,6.85,6.81,6.84,330400.0,6.85,6.85,6.81,6.84,330400.0
2011-10-18 15:00:00,6.84,6.9,6.8,6.81,763200.0,6.84,6.9,6.8,6.81,763200.0
2011-10-18 15:30:00,6.81,6.89,6.8,6.87,1235200.0,6.81,6.89,6.8,6.87,1235200.0
2011-10-19 09:30:00,6.86,6.91,6.81,6.89,150400.0,6.86,6.91,6.81,6.89,150400.0
2011-10-19 10:00:00,6.88,6.97,6.87,6.96,241600.0,6.88,6.97,6.87,6.96,241600.0
2011-10-19 10:30:00,6.97,7.03,6.94,7.0,178000.0,6.97,7.03,6.94,7.0,178000.0
2011-10-19 11:00:00,7.0,7.01,6.98,7.01,95600.0,7.0,7.01,6.98,7.01,95600.0
2011-10-19 11:30:00,7.01,7.01,6.98,6.98,175600.0,7.01,7.01,6.98,6.98,175600.0
2011-10-19 12:00:00,6.98,7.02,6.97,7.01,97600.0,6.98,7.02,6.97,7.01,97600.0
2011-10-19 12:30:00,7.01,7.02,6.99,7.02,98800.0,7.01,7.02,6.99,7.02,98800.0
2011-10-19 13:00:00,7.02,7.05,7.02,7.04,85600.0,7.02,7.05,7.02,7.04,85600.0
2011-10-19 13:30:00,7.04,7.05,6.98,7.02,110000.0,7.04,7.05,6.98,7.02,110000.0
2011-10-19 14:00:00,7.03,7.03,6.9,6.9,254800.0,7.03,7.03,6.9,6.9,254800.0
2011-10-19 14:30:00,6.9,6.93,6.88,6.89,259200.0,6.9,6.93,6.88,6.89,259200.0
2011-10-19 15:00:00,6.9,6.9,6.83,6.83,306800.0,6.9,6.9,6.83,6.83,306800.0
2011-10-19 15:30:00,6.83,6.89,6.83,6.85,566800.0,6.83,6.89,6.83,6.85,566800.0
2011-10-20 09:30:00,6.84,6.88,6.71,6.72,111200.0,6.84,6.88,6.71,6.72,111200.0
2011-10-20 10:00:00,6.73,6.8,6.72,6.77,264400.0,6.73,6.8,6.72,6.77,264400.0
2011-10-20 10:30:00,6.77,6.81,6.77,6.79,359600.0,6.77,6.81,6.77,6.79,359600.0
2011-10-20 11:00:00,6.79,6.81,6.76,6.79,276400.0,6.79,6.81,6.76,6.79,276400.0
2011-10-20 11:30:00,6.79,6.81,6.77,6.8,182000.0,6.79,6.81,6.77,6.8,182000.0
2011-10-20 12:00:00,6.79,6.79,6.73,6.77,77600.0,6.79,6.79,6.73,6.77,77600.0
2011-10-20 12:30:00,6.77,6.81,6.77,6.8,214800.0,6.77,6.81,6.77,6.8,214800.0
2011-10-20 13:00:00,6.81,6.9,6.78,6.85,57600.0,6.81,6.9,6.78,6.85,57600.0
2011-10-20 13:30:00,6.86,6.91,6.8,6.89,140000.0,6.86,6.91,6.8,6.89,140000.0
2011-10-20 14:00:00,6.89,6.93,6.86,6.91,71600.0,6.89,6.93,6.86,6.91,71600.0
2011-10-20 14:30:00,6.92,6.98,6.92,6.97,182800.0,6.92,6.98,6.92,6.97,182800.0
2011-10-20 15:00:00,6.96,6.97,6.91,6.92,217200.0,6.96,6.97,6.91,6.92,217200.0
2011-10-20 15:30:00,6.92,6.97,6.91,6.96,290800.0,6.92,6.97,6.91,6.96,290800.0
2011-10-21 09:30:00,7.11,7.11,7.05,7.05,183200.0,7.11,7.11,7.05,7.05,183200.0
2011-10-21 10:00:00,7.05,7.07,7.02,7.04,124800.0,7.05,7.07,7.02,7.04,124800.0
2011-10-21 10:30:00,7.04,7.06,7.02,7.03,188800.0,7.04,7.06,7.02,7.03,188800.0
2011-10-21 11:00:00,7.03,7.04,7.01,7.03,111600.0,7.03,7.04,7.01,7.03,111600.0
2011-10-21 11:30:00,7.03,7.07,7.03,7.05,74400.0,7.03,7.07,7.03,7.05,74400.0
2011-10-21 12:00:00,7.06,7.08,7.05,7.08,48000.0,7.06,7.08,7.05,7.08,48000.0
2011-10-21 12:30:00,7.08,7.1,7.07,7.09,48000.0,7.08,7.1,7.07,7.09,48000.0
2011-10-21 13:00:00,7.09,7.09,7.0,7.0,64800.0,7.09,7.09,7.0,7.0,64800.0
2011-10-21 13:30:00,7.0,7.03,6.98,7.0,101600.0,7.0,7.03,6.98,7.0,101600.0
2011-10-21 14:00:00,7.0,7.05,7.0,7.03,80400.0,7.0,7.05,7.0,7.03,80400.0
2011-10-21 14:30:00,7.03,7.04,7.01,7.04,141200.0,7.03,7.04,7.01,7.04,141200.0
2011-10-21 15:00:00,7.05,7.07,7.04,7.06,143600.0,7.05,7.07,7.04,7.06,143600.0
2011-10-21 15:30:00,7.05,7.07,7.01,7.06,519200.0,7.05,7.07,7.01,7.06,519200.0
2011-10-24 09:30:00,7.3,7.37,7.22,7.25,228400.0,7.3,7.37,7.22,7.25,228400.0
2011-10-24 10:00:00,7.26,7.3,7.19,7.24,209200.0,7.26,7.3,7.19,7.24,209200.0
2011-10-24 10:30:00,7.24,7.24,7.15,7.19,248800.0,7.24,7.24,7.15,7.19,248800.0
2011-10-24 11:00:00,7.19,7.26,7.19,7.24,181600.0,7.19,7.26,7.19,7.24,181600.0
2011-10-24 11:30:00,7.24,7.32,7.24,7.3,219600.0,7.24,7.32,7.24,7.3,219600.0
2011-10-24 12:00:00,7.31,7.33,7.29,7.32,139200.0,7.31,7.33,7.29,7.32,139200.0
2011-10-24 12:30:00,7.32,7.32,7.26,7.26,122000.0,7.32,7.32,7.26,7.26,122000.0
2011-10-24 13:00:00,7.27,7.33,7.26,7.32,168800.0,7.27,7.33,7.26,7.32,168800.0
2011-10-24 13:30:00,7.32,7.35,7.26,7.31,219200.0,7.32,7.35,7.26,7.31,219200.0
2011-10-24 14:00:00,7.3,7.35,7.29,7.33,135200.0,7.3,7.35,7.29,7.33,135200.0
2011-10-24 14:30:00,7.34,7.35,7.27,7.35,167200.0,7.34,7.35,7.27,7.35,167200.0
2011-10-24 15:00:00,7.35,7.35,7.22,7.25,296800.0,7.35,7.35,7.22,7.25,296800.0
2011-10-24 15:30:00,7.25,7.27,7.21,7.26,692000.0,7.25,7.27,7.21,7.26,692000.0
2011-10-25 09:30:00,7.27,7.93,7.11,7.74,1165600.0,7.27,7.93,7.11,7.74,1165600.0
2011-10-25 10:00:00,7.74,7.78,7.68,7.74,593200.0,7.74,7.78,7.68,7.74,593200.0
2011-10-25 10:30:00,7.74,7.85,7.71,7.82,603600.0,7.74,7.85,7.71,7.82,603600.0
2011-10-25 11:00:00,7.83,7.99,7.82,7.97,292400.0,7.83,7.99,7.82,7.97,292400.0
2011-10-25 11:30:00,7.96,7.97,7.87,7.97,327600.0,7.96,7.97,7.87,7.97,327600.0
2011-10-25 12:00:00,7.97,8.14,7.96,8.04,420400.0,7.97,8.14,7.96,8.04,420400.0
2011-10-25 12:30:00,8.03,8.04,7.96,8.0,275600.0,8.03,8.04,7.96,8.0,275600.0
2011-10-25 13:00:00,8.0,8.18,7.97,8.13,630400.0,8.0,8.18,7.97,8.13,630400.0
2011-10-25 13:30:00,8.12,8.12,8.0,8.03,262800.0,8.12,8.12,8.0,8.03,262800.0
2011-10-25 14:00:00,8.03,8.06,7.98,8.0,395600.0,8.03,8.06,7.98,8.0,395600.0
2011-10-25 14:30:00,7.99,8.0,7.9,7.94,686800.0,7.99,8.0,7.9,7.94,686800.0
2011-10-25 15:00:00,7.94,7.95,7.91,7.93,470400.0,7.94,7.95,7.91,7.93,470400.0
2011-10-25 15:30:00,7.93,7.99,7.91,7.93,1046400.0,7.93,7.99,7.91,7.93,1046400.0
2011-10-26 09:30:00,8.14,8.19,8.0,8.03,250800.0,8.14,8.19,8.0,8.03,250800.0
2011-10-26 10:00:00,8.03,8.04,7.97,8.03,282400.0,8.03,8.04,7.97,8.03,282400.0
2011-10-26 10:30:00,8.03,8.05,8.0,8.03,610800.0,8.03,8.05,8.0,8.03,610800.0
2011-10-26 11:00:00,8.03,8.12,8.0,8.12,220000.0,8.03,8.12,8.0,8.12,220000.0
2011-10-26 11:30:00,8.11,8.14,8.09,8.1,198800.0,8.11,8.14,8.09,8.1,198800.0
2011-10-26 12:00:00,8.1,8.19,8.09,8.18,178400.0,8.1,8.19,8.09,8.18,178400.0
2011-10-26 12:30:00,8.17,8.2,8.16,8.2,183600.0,8.17,8.2,8.16,8.2,183600.0
2011-10-26 13:00:00,8.2,8.21,8.17,8.2,247600.0,8.2,8.21,8.17,8.2,247600.0
2011-10-26 13:30:00,8.2,8.3,8.2,8.23,309600.0,8.2,8.3,8.2,8.23,309600.0
2011-10-26 14:00:00,8.24,8.24,8.14,8.19,321600.0,8.24,8.24,8.14,8.19,321600.0
2011-10-26 14:30:00,8.19,8.23,8.17,8.18,181600.0,8.19,8.23,8.17,8.18,181600.0
2011-10-26 15:00:00,8.18,8.2,8.15,8.18,316400.0,8.18,8.2,8.15,8.18,316400.0
2011-10-26 15:30:00,8.18,8.22,8.16,8.18,745600.0,8.18,8.22,8.16,8.18,745600.0
2011-10-27 09:30:00,8.38,8.55,8.38,8.42,280400.0,8.38,8.55,8.38,8.42,280400.0
2011-10-27 10:00:00,8.39,8.4,8.35,8.37,314800.0,8.39,8.4,8.35,8.37,314800.0
2011-10-27 10:30:00,8.38,8.39,8.36,8.38,248400.0,8.38,8.39,8.36,8.38,248400.0
2011-10-27 11:00:00,8.37,8.4,8.37,8.4,188800.0,8.37,8.4,8.37,8.4,188800.0
2011-10-27 11:30:00,8.4,8.53,8.39,8.51,275600.0,8.4,8.53,8.39,8.51,275600.0
2011-10-27 12:00:00,8.52,8.63,8.52,8.61,216400.0,8.52,8.63,8.52,8.61,216400.0
2011-10-27 12:30:00,8.61,8.62,8.53,8.53,120800.0,8.61,8.62,8.53,8.53,120800.0
2011-10-27 13:00:00,8.54,8.61,8.54,8.61,218400.0,8.54,8.61,8.54,8.61,218400.0
2011-10-27 13:30:00,8.6,8.7,8.59,8.68,222000.0,8.6,8.7,8.59,8.68,222000.0
2011-10-27 14:00:00,8.68,8.72,8.64,8.71,276800.0,8.68,8.72,8.64,8.71,276800.0
2011-10-27 14:30:00,8.71,8.71,8.65,8.65,335200.0,8.71,8.71,8.65,8.65,335200.0
2011-10-27 15:00:00,8.65,8.66,8.62,8.65,520000.0,8.65,8.66,8.62,8.65,520000.0
2011-10-27 15:30:00,8.65,8.71,8.64,8.7,736000.0,8.65,8.71,8.64,8.7,736000.0
2011-10-28 09:30:00,8.64,8.75,8.59,8.7,244400.0,8.64,8.75,8.59,8.7,244400.0
2011-10-28 10:00:00,8.69,8.7,8.66,8.7,133600.0,8.69,8.7,8.66,8.7,133600.0
2011-10-28 10:30:00,8.7,8.84,8.7,8.83,287200.0,8.7,8.84,8.7,8.83,287200.0
2011-10-28 11:00:00,8.84,8.91,8.83,8.87,432400.0,8.84,8.91,8.83,8.87,432400.0
2011-10-28 11:30:00,8.87,8.89,8.83,8.83,265200.0,8.87,8.89,8.83,8.83,265200.0
2011-10-28 12:00:00,8.83,8.92,8.83,8.9,109600.0,8.83,8.92,8.83,8.9,109600.0
2011-10-28 12:30:00,8.9,8.92,8.88,8.91,129600.0,8.9,8.92,8.88,8.91,129600.0
2011-10-28 13:00:00,8.91,8.92,8.89,8.9,88800.0,8.91,8.92,8.89,8.9,88800.0
2011-10-28 13:30:00,8.9,8.94,8.89,8.93,194000.0,8.9,8.94,8.89,8.93,194000.0
2011-10-28 14:00:00,8.93,8.93,8.85,8.88,140000.0,8.93,8.93,8.85,8.88,140000.0
2011-10-28 14:30:00,8.87,8.89,8.87,8.88,114000.0,8.87,8.89,8.87,8.88,114000.0
2011-10-28 15:00:00,8.88,8.91,8.87,8.88,242000.0,8.88,8.91,8.87,8.88,242000.0
2011-10-28 15:30:00,8.87,8.91,8.87,8.89,620400.0,8.87,8.91,8.87,8.89,620400.0
2011-10-31 09:30:00,8.77,8.87,8.74,8.81,512000.0,8.77,8.87,8.74,8.81,512000.0
2011-10-31 10:00:00,8.81,8.88,8.78,8.88,381600.0,8.81,8.88,8.78,8.88,381600.0
2011-10-31 10:30:00,8.88,8.92,8.88,8.91,277200.0,8.88,8.92,8.88,8.91,277200.0
2011-10-31 11:00:00,8.91,8.97,8.9,8.93,125600.0,8.91,8.97,8.9,8.93,125600.0
2011-10-31 11:30:00,8.92,8.95,8.91,8.93,137600.0,8.92,8.95,8.91,8.93,137600.0
2011-10-31 12:00:00,8.93,8.97,8.92,8.94,111200.0,8.93,8.97,8.92,8.94,111200.0
2011-10-31 12:30:00,8.93,8.97,8.93,8.96,152000.0,8.93,8.97,8.93,8.96,152000.0
2011-10-31 13:00:00,8.95,8.99,8.95,8.95,139200.0,8.95,8.99,8.95,8.95,139200.0
2011-10-31 13:30:00,8.95,9.01,8.95,8.99,177600.0,8.95,9.01,8.95,8.99,177600.0
2011-10-31 14:00:00,8.99,8.99,8.92,8.93,245600.0,8.99,8.99,8.92,8.93,245600.0
2011-10-31 14:30:00,8.92,8.93,8.88,8.91,207600.0,8.92,8.93,8.88,8.91,207600.0
2011-10-31 15:00:00,8.91,8.91,8.84,8.84,332800.0,8.91,8.91,8.84,8.84,332800.0
2011-10-31 15:30:00,8.83,8.85,8.78,8.79,960800.0,8.83,8.85,8.78,8.79,960800.0
2011-11-01 09:30:00,8.45,8.62,8.38,8.55,164800.0,8.45,8.62,8.38,8.55,164800.0
2011-11-01 10:00:00,8.53,8.64,8.51,8.62,202800.0,8.53,8.64,8.51,8.62,202800.0
2011-11-01 10:30:00,8.62,8.64,8.62,8.62,224800.0,8.62,8.64,8.62,8.62,224800.0
2011-11-01 11:00:00,8.63,8.72,8.63,8.67,310000.0,8.63,8.72,8.63,8.67,310000.0
2011-11-01 11:30:00,8.67,8.69,8.6,8.61,212400.0,8.67,8.69,8.6,8.61,212400.0
2011-11-01 12:00:00,8.61,8.61,8.48,8.48,240400.0,8.61,8.61,8.48,8.48,240400.0
2011-11-01 12:30:00,8.49,8.55,8.47,8.5,181600.0,8.49,8.55,8.47,8.5,181600.0
2011-11-01 13:00:00,8.49,8.61,8.49,8.59,165200.0,8.49,8.61,8.49,8.59,165200.0
2011-11-01 13:30:00,8.6,8.68,8.58,8.65,445200.0,8.6,8.68,8.58,8.65,445200.0
2011-11-01 14:00:00,8.65,8.67,8.61,8.65,324800.0,8.65,8.67,8.61,8.65,324800.0
2011-11-01 14:30:00,8.65,8.66,8.54,8.57,216800.0,8.65,8.66,8.54,8.57,216800.0
2011-11-01 15:00:00,8.56,8.61,8.52,8.61,296000.0,8.56,8.61,8.52,8.61,296000.0
2011-11-01 15:30:00,8.6,8.65,8.52,8.58,906000.0,8.6,8.65,8.52,8.58,906000.0
2011-11-02 09:30:00,8.74,8.74,8.56,8.63,98800.0,8.74,8.74,8.56,8.63,98800.0
2011-11-02 10:00:00,8.65,8.68,8.64,8.66,82400.0,8.65,8.68,8.64,8.66,82400.0
2011-11-02 10:30:00,8.67,8.74,8.67,8.71,199200.0,8.67,8.74,8.67,8.71,199200.0
2011-11-02 11:00:00,8.71,8.73,8.7,8.71,86400.0,8.71,8.73,8.7,8.71,86400.0
2011-11-02 11:30:00,8.71,8.74,8.7,8.71,131600.0,8.71,8.74,8.7,8.71,131600.0
2011-11-02 12:00:00,8.71,8.71,8.66,8.68,111200.0,8.71,8.71,8.66,8.68,111200.0
2011-11-02 12:30:00,8.68,8.73,8.66,8.68,101200.0,8.68,8.73,8.66,8.68,101200.0
2011-11-02 13:00:00,8.69,8.69,8.62,8.64,87600.0,8.69,8.69,8.62,8.64,87600.0
2011-11-02 13:30:00,8.64,8.71,8.64,8.65,48000.0,8.64,8.71,8.64,8.65,48000.0
2011-11-02 14:00:00,8.64,8.69,8.63,8.64,104800.0,8.64,8.69,8.63,8.64,104800.0
2011-11-02 14:30:00,8.64,8.7,8.64,8.68,146400.0,8.64,8.7,8.64,8.68,146400.0
2011-11-02 15:00:00,8.69,8.74,8.67,8.7,134800.0,8.69,8.74,8.67,8.7,134800.0
2011-11-02 15:30:00,8.7,8.74,8.68,8.71,347600.0,8.7,8.74,8.68,8.71,347600.0
2011-11-03 09:30:00,8.82,8.83,8.71,8.75,67200.0,8.82,8.83,8.71,8.75,67200.0
2011-11-03 10:00:00,8.74,8.74,8.65,8.69,95200.0,8.74,8.74,8.65,8.69,95200.0
2011-11-03 10:30:00,8.69,8.76,8.68,8.74,67600.0,8.69,8.76,8.68,8.74,67600.0
2011-11-03 11:00:00,8.74,8.77,8.7,8.75,96800.0,8.74,8.77,8.7,8.75,96800.0
2011-11-03 11:30:00,8.75,8.79,8.73,8.73,64400.0,8.75,8.79,8.73,8.73,64400.0
2011-11-03 12:00:00,8.72,8.77,8.72,8.74,55600.0,8.72,8.77,8.72,8.74,55600.0
2011-11-03 12:30:00,8.74,8.75,8.69,8.72,85200.0,8.74,8.75,8.69,8.72,85200.0
2011-11-03 13:00:00,8.74,8.76,8.72,8.74,44800.0,8.74,8.76,8.72,8.74,44800.0
2011-11-03 13:30:00,8.74,8.82,8.74,8.75,118800.0,8.74,8.82,8.74,8.75,118800.0
2011-11-03 14:00:00,8.76,8.8,8.75,8.77,93600.0,8.76,8.8,8.75,8.77,93600.0
2011-11-03 14:30:00,8.76,8.79,8.75,8.76,88000.0,8.76,8.79,8.75,8.76,88000.0
2011-11-03 15:00:00,8.76,8.8,8.76,8.78,111600.0,8.76,8.8,8.76,8.78,111600.0
2011-11-03 15:30:00,8.79,8.81,8.77,8.78,308800.0,8.79,8.81,8.77,8.78,308800.0
2011-11-04 09:30:00,8.71,8.72,8.65,8.68,59200.0,8.71,8.72,8.65,8.68,59200.0
2011-11-04 10:00:00,8.69,8.73,8.68,8.68,67600.0,8.69,8.73,8.68,8.68,67600.0
2011-11-04 10:30:00,8.68,8.68,8.64,8.68,69200.0,8.68,8.68,8.64,8.68,69200.0
2011-11-04 11:00:00,8.69,8.75,8.69,8.74,60800.0,8.69,8.75,8.69,8.74,60800.0
2011-11-04 11:30:00,8.74,8.77,8.72,8.76,42400.0,8.74,8.77,8.72,8.76,42400.0
2011-11-04 12:00:00,8.76,8.8,8.76,8.78,18800.0,8.76,8.8,8.76,8.78,18800.0
2011-11-04 12:30:00,8.79,8.81,8.75,8.81,36800.0,8.79,8.81,8.75,8.81,36800.0
2011-11-04 13:00:00,8.8,8.85,8.79,8.85,45600.0,8.8,8.85,8.79,8.85,45600.0
2011-11-04 13:30:00,8.85,8.9,8.84,8.85,48400.0,8.85,8.9,8.84,8.85,48400.0
2011-11-04 14:00:00,8.85,8.89,8.84,8.88,36000.0,8.85,8.89,8.84,8.88,36000.0
2011-11-04 14:30:00,8.87,8.87,8.83,8.84,28800.0,8.87,8.87,8.83,8.84,28800.0
2011-11-04 15:00:00,8.83,8.83,8.79,8.81,52800.0,8.83,8.83,8.79,8.81,52800.0
2011-11-04 15:30:00,8.81,8.86,8.81,8.83,255200.0,8.81,8.86,8.81,8.83,255200.0
2011-11-07 09:30:00,8.83,8.83,8.8,8.8,41200.0,8.83,8.83,8.8,8.8,41200.0
2011-11-07 10:00:00,8.81,8.81,8.73,8.75,58400.0,8.81,8.81,8.73,8.75,58400.0
2011-11-07 10:30:00,8.74,8.76,8.66,8.67,114000.0,8.74,8.76,8.66,8.67,114000.0
2011-11-07 11:00:00,8.67,8.69,8.65,8.65,65200.0,8.67,8.69,8.65,8.65,65200.0
2011-11-07 11:30:00,8.66,8.68,8.64,8.65,63600.0,8.66,8.68,8.64,8.65,63600.0
2011-11-07 12:00:00,8.64,8.67,8.59,8.59,54800.0,8.64,8.67,8.59,8.59,54800.0
2011-11-07 12:30:00,8.59,8.65,8.58,8.64,44000.0,8.59,8.65,8.58,8.64,44000.0
2011-11-07 13:00:00,8.63,8.7,8.63,8.7,56400.0,8.63,8.7,8.63,8.7,56400.0
2011-11-07 13:30:00,8.7,8.73,8.68,8.73,60000.0,8.7,8.73,8.68,8.73,60000.0
2011-11-07 14:00:00,8.73,8.79,8.73,8.79,129600.0,8.73,8.79,8.73,8.79,129600.0
2011-11-07 14:30:00,8.78,8.82,8.76,8.81,68000.0,8.78,8.82,8.76,8.81,68000.0
2011-11-07 15:00:00,8.81,8.82,8.79,8.79,84000.0,8.81,8.82,8.79,8.79,84000.0
2011-11-07 15:30:00,8.78,8.83,8.77,8.81,410800.0,8.78,8.83,8.77,8.81,410800.0
2011-11-08 09:30:00,8.9,8.94,8.8,8.89,38000.0,8.9,8.94,8.8,8.89,38000.0
2011-11-08 10:00:00,8.9,8.92,8.83,8.83,37200.0,8.9,8.92,8.83,8.83,37200.0
2011-11-08 10:30:00,8.84,8.89,8.82,8.83,38400.0,8.84,8.89,8.82,8.83,38400.0
2011-11-08 11:00:00,8.83,8.84,8.71,8.75,49600.0,8.83,8.84,8.71,8.75,49600.0
2011-11-08 11:30:00,8.76,8.79,8.74,8.77,32800.0,8.76,8.79,8.74,8.77,32800.0
2011-11-08 12:00:00,8.76,8.81,8.76,8.77,21600.0,8.76,8.81,8.76,8.77,21600.0
2011-11-08 12:30:00,8.77,8.78,8.73,8.74,73600.0,8.77,8.78,8.73,8.74,73600.0
2011-11-08 13:00:00,8.74,8.76,8.71,8.76,101600.0,8.74,8.76,8.71,8.76,101600.0
2011-11-08 13:30:00,8.76,8.79,8.74,8.76,176400.0,8.76,8.79,8.74,8.76,176400.0
2011-11-08 14:00:00,8.76,8.81,8.73,8.81,101600.0,8.76,8.81,8.73,8.81,101600.0
2011-11-08 14:30:00,8.81,8.84,8.79,8.83,115200.0,8.81,8.84,8.79,8.83,115200.0
2011-11-08 15:00:00,8.83,8.88,8.8,8.88,97200.0,8.83,8.88,8.8,8.88,97200.0
2011-11-08 15:30:00,8.88,8.9,8.86,8.87,410800.0,8.88,8.9,8.86,8.87,410800.0
2011-11-09 09:30:00,8.63,8.69,8.61,8.65,64800.0,8.63,8.69,8.61,8.65,64800.0
2011-11-09 10:00:00,8.65,8.69,8.64,8.67,82000.0,8.65,8.69,8.64,8.67,82000.0
2011-11-09 10:30:00,8.67,8.71,8.63,8.68,69600.0,8.67,8.71,8.63,8.68,69600.0
2011-11-09 11:00:00,8.68,8.71,8.66,8.69,38400.0,8.68,8.71,8.66,8.69,38400.0
2011-11-09 11:30:00,8.69,8.75,8.69,8.74,38400.0,8.69,8.75,8.69,8.74,38400.0
2011-11-09 12:00:00,8.73,8.76,8.7,8.71,86400.0,8.73,8.76,8.7,8.71,86400.0
2011-11-09 12:30:00,8.7,8.73,8.7,8.72,20800.0,8.7,8.73,8.7,8.72,20800.0
2011-11-09 13:00:00,8.72,8.73,8.68,8.68,38400.0,8.72,8.73,8.68,8.68,38400.0
2011-11-09 13:30:00,8.67,8.75,8.64,8.65,175200.0,8.67,8.75,8.64,8.65,175200.0
2011-11-09 14:00:00,8.65,8.65,8.56,8.61,64400.0,8.65,8.65,8.56,8.61,64400.0
2011-11-09 14:30:00,8.6,8.62,8.58,8.61,49600.0,8.6,8.62,8.58,8.61,49600.0
2011-11-09 15:00:00,8.61,8.67,8.59,8.63,97200.0,8.61,8.67,8.59,8.63,97200.0
2011-11-09 15:30:00,8.64,8.64,8.54,8.56,342400.0,8.64,8.64,8.54,8.56,342400.0
2011-11-10 09:30:00,8.7,8.71,8.57,8.57,50400.0,8.7,8.71,8.57,8.57,50400.0
2011-11-10 10:00:00,8.58,8.62,8.52,8.52,45200.0,8.58,8.62,8.52,8.52,45200.0
2011-11-10 10:30:00,8.53,8.56,8.48,8.56,45200.0,8.53,8.56,8.48,8.56,45200.0
2011-11-10 11:00:00,8.55,8.6,8.55,8.57,38800.0,8.55,8.6,8.55,8.57,38800.0
2011-11-10 11:30:00,8.55,8.63,8.55,8.58,49200.0,8.55,8.63,8.55,8.58,49200.0
2011-11-10 12:00:00,8.58,8.6,8.56,8.58,34800.0,8.58,8.6,8.56,8.58,34800.0
2011-11-10 12:30:00,8.58,8.6,8.55,8.59,30800.0,8.58,8.6,8.55,8.59,30800.0
2011-11-10 13:00:00,8.6,8.63,8.59,8.6,31200.0,8.6,8.63,8.59,8.6,31200.0
2011-11-10 13:30:00,8.61,8.62,8.56,8.61,34400.0,8.61,8.62,8.56,8.61,34400.0
2011-11-10 14:00:00,8.6,8.6,8.54,8.55,53200.0,8.6,8.6,8.54,8.55,53200.0
2011-11-10 14:30:00,8.55,8.59,8.52,8.52,71200.0,8.55,8.59,8.52,8.52,71200.0
2011-11-10 15:00:00,8.52,8.56,8.49,8.53,142800.0,8.52,8.56,8.49,8.53,142800.0
2011-11-10 15:30:00,8.54,8.57,8.51,8.55,263200.0,8.54,8.57,8.51,8.55,263200.0
2011-11-11 09:30:00,8.65,8.85,8.6,8.81,110400.0,8.65,8.85,8.6,8.81,110400.0
2011-11-11 10:00:00,8.8,8.85,8.77,8.8,83200.0,8.8,8.85,8.77,8.8,83200.0
2011-11-11 10:30:00,8.8,8.83,8.79,8.83,179600.0,8.8,8.83,8.79,8.83,179600.0
2011-11-11 11:00:00,8.83,8.85,8.75,8.75,117200.0,8.83,8.85,8.75,8.75,117200.0
2011-11-11 11:30:00,8.75,8.79,8.75,8.76,106800.0,8.75,8.79,8.75,8.76,106800.0
2011-11-11 12:00:00,8.77,8.78,8.74,8.76,37600.0,8.77,8.78,8.74,8.76,37600.0
2011-11-11 12:30:00,8.76,8.78,8.75,8.76,40800.0,8.76,8.78,8.75,8.76,40800.0
2011-11-11 13:00:00,8.76,8.78,8.76,8.76,78400.0,8.76,8.78,8.76,8.76,78400.0
2011-11-11 13:30:00,8.76,8.78,8.76,8.76,83600.0,8.76,8.78,8.76,8.76,83600.0
2011-11-11 14:00:00,8.76,8.79,8.76,8.79,171200.0,8.76,8.79,8.76,8.79,171200.0
2011-11-11 14:30:00,8.79,8.82,8.79,8.81,191600.0,8.79,8.82,8.79,8.81,191600.0
2011-11-11 15:00:00,8.81,8.83,8.8,8.83,158400.0,8.81,8.83,8.8,8.83,158400.0
2011-11-11 15:30:00,8.83,8.87,8.82,8.86,526000.0,8.83,8.87,8.82,8.86,526000.0
2011-11-14 09:30:00,8.84,8.87,8.81,8.86,47600.0,8.84,8.87,8.81,8.86,47600.0
2011-11-14 10:00:00,8.86,8.92,8.86,8.91,108000.0,8.86,8.92,8.86,8.91,108000.0
2011-11-14 10:30:00,8.91,8.91,8.87,8.88,30000.0,8.91,8.91,8.87,8.88,30000.0
2011-11-14 11:00:00,8.88,8.9,8.83,8.83,24800.0,8.88,8.9,8.83,8.83,24800.0
2011-11-14 11:30:00,8.84,8.85,8.74,8.77,41200.0,8.84,8.85,8.74,8.77,41200.0
2011-11-14 12:00:00,8.77,8.78,8.72,8.73,31600.0,8.77,8.78,8.72,8.73,31600.0
2011-11-14 12:30:00,8.72,8.74,8.72,8.73,18400.0,8.72,8.74,8.72,8.73,18400.0
2011-11-14 13:00:00,8.74,8.78,8.73,8.78,57600.0,8.74,8.78,8.73,8.78,57600.0
2011-11-14 13:30:00,8.78,8.81,8.77,8.79,56800.0,8.78,8.81,8.77,8.79,56800.0
2011-11-14 14:00:00,8.79,8.81,8.79,8.79,49200.0,8.79,8.81,8.79,8.79,49200.0
2011-11-14 14:30:00,8.79,8.81,8.78,8.8,79600.0,8.79,8.81,8.78,8.8,79600.0
2011-11-14 15:00:00,8.8,8.84,8.8,8.83,101600.0,8.8,8.84,8.8,8.83,101600.0
2011-11-14 15:30:00,8.83,8.88,8.83,8.88,275600.0,8.83,8.88,8.83,8.88,275600.0
2011-11-15 09:30:00,8.83,8.92,8.83,8.9,42400.0,8.83,8.92,8.83,8.9,42400.0
2011-11-15 10:00:00,8.9,8.93,8.87,8.92,122400.0,8.9,8.93,8.87,8.92,122400.0
2011-11-15 10:30:00,8.91,8.93,8.9,8.9,134800.0,8.91,8.93,8.9,8.9,134800.0
2011-11-15 11:00:00,8.89,8.92,8.88,8.91,112000.0,8.89,8.92,8.88,8.91,112000.0
2011-11-15 11:30:00,8.91,8.94,8.9,8.94,82000.0,8.91,8.94,8.9,8.94,82000.0
2011-11-15 12:00:00,8.93,9.02,8.93,9.01,85200.0,8.93,9.02,8.93,9.01,85200.0
2011-11-15 12:30:00,9.01,9.12,9.0,9.11,153200.0,9.01,9.12,9.0,9.11,153200.0
2011-11-15 13:00:00,9.11,9.13,9.08,9.11,171600.0,9.11,9.13,9.08,9.11,171600.0
2011-11-15 13:30:00,9.12,9.15,9.11,9.12,85600.0,9.12,9.15,9.11,9.12,85600.0
2011-11-15 14:00:00,9.12,9.13,9.08,9.1,86400.0,9.12,9.13,9.08,9.1,86400.0
2011-11-15 14:30:00,9.09,9.12,9.09,9.09,138400.0,9.09,9.12,9.09,9.09,138400.0
2011-11-15 15:00:00,9.09,9.12,9.09,9.1,153600.0,9.09,9.12,9.09,9.1,153600.0
2011-11-15 15:30:00,9.1,9.11,9.06,9.09,424400.0,9.1,9.11,9.06,9.09,424400.0
2011-11-16 09:30:00,8.99,9.06,8.96,9.04,174400.0,8.99,9.06,8.96,9.04,174400.0
2011-11-16 10:00:00,9.05,9.08,8.99,9.03,261200.0,9.05,9.08,8.99,9.03,261200.0
2011-11-16 10:30:00,9.03,9.12,9.02,9.12,230000.0,9.03,9.12,9.02,9.12,230000.0
2011-11-16 11:00:00,9.12,9.17,9.07,9.14,188400.0,9.12,9.17,9.07,9.14,188400.0
2011-11-16 11:30:00,9.14,9.14,9.06,9.08,138400.0,9.14,9.14,9.06,9.08,138400.0
2011-11-16 12:00:00,9.07,9.08,9.05,9.07,307600.0,9.07,9.08,9.05,9.07,307600.0
2011-11-16 12:30:00,9.07,9.09,9.06,9.07,105600.0,9.07,9.09,9.06,9.07,105600.0
2011-11-16 13:00:00,9.07,9.11,9.07,9.11,97600.0,9.07,9.11,9.07,9.11,97600.0
2011-11-16 13:30:00,9.11,9.13,9.1,9.1,91200.0,9.11,9.13,9.1,9.1,91200.0
2011-11-16 14:00:00,9.1,9.13,9.1,9.13,143600.0,9.1,9.13,9.1,9.13,143600.0
2011-11-16 14:30:00,9.13,9.13,9.1,9.1,325200.0,9.13,9.13,9.1,9.1,325200.0
2011-11-16 15:00:00,9.1,9.11,9.04,9.04,363200.0,9.1,9.11,9.04,9.04,363200.0
2011-11-16 15:30:00,9.04,9.07,9.02,9.06,1171200.0,9.04,9.07,9.02,9.06,1171200.0
2011-11-17 09:30:00,9.13,9.22,9.02,9.07,547200.0,9.13,9.22,9.02,9.07,547200.0
2011-11-17 10:00:00,9.07,9.11,9.05,9.11,426800.0,9.07,9.11,9.05,9.11,426800.0
2011-11-17 10:30:00,9.11,9.12,9.09,9.1,292800.0,9.11,9.12,9.09,9.1,292800.0
2011-11-17 11:00:00,9.1,9.11,9.04,9.06,342000.0,9.1,9.11,9.04,9.06,342000.0
2011-11-17 11:30:00,9.06,9.09,9.05,9.07,221600.0,9.06,9.09,9.05,9.07,221600.0
2011-11-17 12:00:00,9.08,9.08,9.05,9.06,221600.0,9.08,9.08,9.05,9.06,221600.0
2011-11-17 12:30:00,9.06,9.08,9.04,9.06,438400.0,9.06,9.08,9.04,9.06,438400.0
2011-11-17 13:00:00,9.06,9.08,9.05,9.06,294800.0,9.06,9.08,9.05,9.06,294800.0
2011-11-17 13:30:00,9.06,9.09,9.05,9.08,340000.0,9.06,9.09,9.05,9.08,340000.0
2011-11-17 14:00:00,9.07,9.08,9.05,9.06,307200.0,9.07,9.08,9.05,9.06,307200.0
2011-11-17 14:30:00,9.05,9.13,9.05,9.1,372800.0,9.05,9.13,9.05,9.1,372800.0
2011-11-17 15:00:00,9.1,9.1,9.05,9.06,373600.0,9.1,9.1,9.05,9.06,373600.0
2011-11-17 15:30:00,9.05,9.09,9.04,9.08,1016400.0,9.05,9.09,9.04,9.08,1016400.0
2011-11-18 09:30:00,9.1,9.11,9.06,9.08,253600.0,9.1,9.11,9.06,9.08,253600.0
2011-11-18 10:00:00,9.07,9.09,9.04,9.07,122000.0,9.07,9.09,9.04,9.07,122000.0
2011-11-18 10:30:00,9.06,9.1,9.05,9.07,72800.0,9.06,9.1,9.05,9.07,72800.0
2011-11-18 11:00:00,9.08,9.12,9.05,9.05,379600.0,9.08,9.12,9.05,9.05,379600.0
2011-11-18 11:30:00,9.06,9.06,9.04,9.05,235600.0,9.06,9.06,9.04,9.05,235600.0
2011-11-18 12:00:00,9.05,9.05,8.98,9.04,152800.0,9.05,9.05,8.98,9.04,152800.0
2011-11-18 12:30:00,9.05,9.07,9.05,9.06,56400.0,9.05,9.07,9.05,9.06,56400.0
2011-11-18 13:00:00,9.06,9.08,9.06,9.08,52000.0,9.06,9.08,9.06,9.08,52000.0
2011-11-18 13:30:00,9.07,9.09,9.06,9.08,108400.0,9.07,9.09,9.06,9.08,108400.0
2011-11-18 14:00:00,9.08,9.13,9.07,9.08,208800.0,9.08,9.13,9.07,9.08,208800.0
2011-11-18 14:30:00,9.08,9.1,9.08,9.09,94800.0,9.08,9.1,9.08,9.09,94800.0
2011-11-18 15:00:00,9.08,9.13,9.08,9.11,205200.0,9.08,9.13,9.08,9.11,205200.0
2011-11-18 15:30:00,9.11,9.13,9.07,9.13,725200.0,9.11,9.13,9.07,9.13,725200.0
2011-11-21 09:30:00,8.95,9.01,8.86,9.0,100800.0,8.95,9.01,8.86,9.0,100800.0
2011-11-21 10:00:00,9.0,9.04,8.97,9.01,99200.0,9.0,9.04,8.97,9.01,99200.0
2011-11-21 10:30:00,9.01,9.06,9.01,9.04,104400.0,9.01,9.06,9.01,9.04,104400.0
2011-11-21 11:00:00,9.04,9.08,9.01,9.06,145200.0,9.04,9.08,9.01,9.06,145200.0
2011-11-21 11:30:00,9.06,9.07,9.04,9.04,76400.0,9.06,9.07,9.04,9.04,76400.0
2011-11-21 12:00:00,9.05,9.07,9.04,9.06,55200.0,9.05,9.07,9.04,9.06,55200.0
2011-11-21 12:30:00,9.06,9.07,9.03,9.03,58800.0,9.06,9.07,9.03,9.03,58800.0
2011-11-21 13:00:00,9.03,9.05,9.03,9.03,32800.0,9.03,9.05,9.03,9.03,32800.0
2011-11-21 13:30:00,9.03,9.05,9.03,9.03,59600.0,9.03,9.05,9.03,9.03,59600.0
2011-11-21 14:00:00,9.03,9.06,9.03,9.04,106400.0,9.03,9.06,9.03,9.04,106400.0
2011-11-21 14:30:00,9.05,9.09,9.03,9.07,171200.0,9.05,9.09,9.03,9.07,171200.0
2011-11-21 15:00:00,9.06,9.09,9.04,9.08,204000.0,9.06,9.09,9.04,9.08,204000.0
2011-11-21 15:30:00,9.08,9.09,9.06,9.07,460400.0,9.08,9.09,9.06,9.07,460400.0
2011-11-22 09:30:00,9.09,9.09,9.0,9.08,65600.0,9.09,9.09,9.0,9.08,65600.0
2011-11-22 10:00:00,9.08,9.11,9.06,9.1,75200.0,9.08,9.11,9.06,9.1,75200.0
2011-11-22 10:30:00,9.1,9.11,9.07,9.09,142000.0,9.1,9.11,9.07,9.09,142000.0
2011-11-22 11:00:00,9.09,9.11,9.09,9.09,72800.0,9.09,9.11,9.09,9.09,72800.0
2011-11-22 11:30:00,9.09,9.11,9.07,9.1,137200.0,9.09,9.11,9.07,9.1,137200.0
2011-11-22 12:00:00,9.1,9.16,9.1,9.14,86000.0,9.1,9.16,9.1,9.14,86000.0
2011-11-22 12:30:00,9.13,9.17,9.13,9.17,116400.0,9.13,9.17,9.13,9.17,116400.0
2011-11-22 13:00:00,9.17,9.21,9.16,9.2,156400.0,9.17,9.21,9.16,9.2,156400.0
2011-11-22 13:30:00,9.2,9.22,9.18,9.19,117600.0,9.2,9.22,9.18,9.19,117600.0
2011-11-22 14:00:00,9.19,9.19,9.13,9.16,75600.0,9.19,9.19,9.13,9.16,75600.0
2011-11-22 14:30:00,9.15,9.18,9.14,9.18,166000.0,9.15,9.18,9.14,9.18,166000.0
2011-11-22 15:00:00,9.18,9.18,9.16,9.18,198000.0,9.18,9.18,9.16,9.18,198000.0
2011-11-22 15:30:00,9.18,9.19,9.13,9.17,455600.0,9.18,9.19,9.13,9.17,455600.0
2011-11-23 09:30:00,9.12,9.18,9.11,9.16,269200.0,9.12,9.18,9.11,9.16,269200.0
2011-11-23 10:00:00,9.16,9.17,9.11,9.11,192800.0,9.16,9.17,9.11,9.11,192800.0
2011-11-23 10:30:00,9.11,9.11,9.03,9.06,148800.0,9.11,9.11,9.03,9.06,148800.0
2011-11-23 11:00:00,9.06,9.08,9.03,9.06,101200.0,9.06,9.08,9.03,9.06,101200.0
2011-11-23 11:30:00,9.06,9.09,9.05,9.05,264800.0,9.06,9.09,9.05,9.05,264800.0
2011-11-23 12:00:00,9.05,9.08,9.02,9.03,69200.0,9.05,9.08,9.02,9.03,69200.0
2011-11-23 12:30:00,9.02,9.06,9.01,9.06,71600.0,9.02,9.06,9.01,9.06,71600.0
2011-11-23 13:00:00,9.06,9.13,9.05,9.13,109200.0,9.06,9.13,9.05,9.13,109200.0
2011-11-23 13:30:00,9.13,9.17,9.07,9.1,96800.0,9.13,9.17,9.07,9.1,96800.0
2011-11-23 14:00:00,9.09,9.11,9.06,9.06,174000.0,9.09,9.11,9.06,9.06,174000.0
2011-11-23 14:30:00,9.07,9.08,9.01,9.01,102800.0,9.07,9.08,9.01,9.01,102800.0
2011-11-23 15:00:00,9.01,9.06,8.99,9.03,180800.0,9.01,9.06,8.99,9.03,180800.0
2011-11-23 15:30:00,9.04,9.07,9.0,9.01,276800.0,9.04,9.07,9.0,9.01,276800.0
2011-11-25 09:30:00,8.94,9.02,8.9,8.94,42400.0,8.94,9.02,8.9,8.94,42400.0
2011-11-25 10:00:00,8.94,8.96,8.93,8.95,30000.0,8.94,8.96,8.93,8.95,30000.0
2011-11-25 10:30:00,8.95,8.95,8.91,8.91,32800.0,8.95,8.95,8.91,8.91,32800.0
2011-11-25 11:00:00,8.9,8.93,8.88,8.9,86400.0,8.9,8.93,8.88,8.9,86400.0
2011-11-25 11:30:00,8.91,8.92,8.83,8.83,100800.0,8.91,8.92,8.83,8.83,100800.0
2011-11-25 12:00:00,8.83,8.83,8.77,8.81,48000.0,8.83,8.83,8.77,8.81,48000.0
2011-11-25 12:30:00,8.81,8.83,8.74,8.74,146400.0,8.81,8.83,8.74,8.74,146400.0
2011-11-28 09:30:00,8.98,9.19,8.98,9.15,129200.0,8.98,9.19,8.98,9.15,129200.0
2011-11-28 10:00:00,9.15,9.25,9.15,9.25,84000.0,9.15,9.25,9.15,9.25,84000.0
2011-11-28 10:30:00,9.25,9.34,9.25,9.31,121200.0,9.25,9.34,9.25,9.31,121200.0
2011-11-28 11:00:00,9.31,9.33,9.3,9.3,32000.0,9.31,9.33,9.3,9.3,32000.0
2011-11-28 11:30:00,9.31,9.31,9.28,9.28,32400.0,9.31,9.31,9.28,9.28,32400.0
2011-11-28 12:00:00,9.27,9.28,9.21,9.22,92000.0,9.27,9.28,9.21,9.22,92000.0
2011-11-28 12:30:00,9.21,9.22,9.2,9.2,50400.0,9.21,9.22,9.2,9.2,50400.0
2011-11-28 13:00:00,9.21,9.21,9.17,9.19,92800.0,9.21,9.21,9.17,9.19,92800.0
2011-11-28 13:30:00,9.18,9.19,9.14,9.14,77200.0,9.18,9.19,9.14,9.14,77200.0
2011-11-28 14:00:00,9.15,9.19,9.15,9.18,77200.0,9.15,9.19,9.15,9.18,77200.0
2011-11-28 14:30:00,9.18,9.18,9.15,9.17,77200.0,9.18,9.18,9.15,9.17,77200.0
2011-11-28 15:00:00,9.17,9.18,9.12,9.13,186800.0,9.17,9.18,9.12,9.13,186800.0
2011-11-28 15:30:00,9.12,9.19,9.11,9.19,481600.0,9.12,9.19,9.11,9.19,481600.0
2011-11-29 09:30:00,9.17,9.17,9.09,9.11,126000.0,9.17,9.17,9.09,9.11,126000.0
2011-11-29 10:00:00,9.13,9.19,9.13,9.16,90800.0,9.13,9.19,9.13,9.16,90800.0
2011-11-29 10:30:00,9.16,9.16,9.06,9.09,106000.0,9.16,9.16,9.06,9.09,106000.0
2011-11-29 11:00:00,9.08,9.1,9.03,9.05,144800.0,9.08,9.1,9.03,9.05,144800.0
2011-11-29 11:30:00,9.05,9.09,9.04,9.06,87600.0,9.05,9.09,9.04,9.06,87600.0
2011-11-29 12:00:00,9.06,9.1,9.06,9.09,60000.0,9.06,9.1,9.06,9.09,60000.0
2011-11-29 12:30:00,9.09,9.09,9.01,9.03,124800.0,9.09,9.09,9.01,9.03,124800.0
2011-11-29 13:00:00,9.03,9.03,8.99,9.02,96000.0,9.03,9.03,8.99,9.02,96000.0
2011-11-29 13:30:00,9.02,9.03,8.98,9.0,82800.0,9.02,9.03,8.98,9.0,82800.0
2011-11-29 14:00:00,9.0,9.03,8.98,9.03,34400.0,9.0,9.03,8.98,9.03,34400.0
2011-11-29 14:30:00,9.04,9.08,9.04,9.05,40400.0,9.04,9.08,9.04,9.05,40400.0
2011-11-29 15:00:00,9.06,9.15,9.05,9.13,179600.0,9.06,9.15,9.05,9.13,179600.0
2011-11-29 15:30:00,9.13,9.24,9.13,9.24,486800.0,9.13,9.24,9.13,9.24,486800.0
2011-11-30 09:30:00,9.54,9.59,9.35,9.46,207200.0,9.54,9.59,9.35,9.46,207200.0
2011-11-30 10:00:00,9.47,9.52,9.44,9.5,138000.0,9.47,9.52,9.44,9.5,138000.0
2011-11-30 10:30:00,9.49,9.54,9.49,9.51,123200.0,9.49,9.54,9.49,9.51,123200.0
2011-11-30 11:00:00,9.5,9.52,9.49,9.5,56000.0,9.5,9.52,9.49,9.5,56000.0
2011-11-30 11:30:00,9.5,9.52,9.49,9.5,34400.0,9.5,9.52,9.49,9.5,34400.0
2011-11-30 12:00:00,9.51,9.51,9.49,9.51,35600.0,9.51,9.51,9.49,9.51,35600.0
2011-11-30 12:30:00,9.51,9.52,9.49,9.51,52800.0,9.51,9.52,9.49,9.51,52800.0
2011-11-30 13:00:00,9.52,9.53,9.51,9.52,100400.0,9.52,9.53,9.51,9.52,100400.0
2011-11-30 13:30:00,9.52,9.53,9.51,9.52,106400.0,9.52,9.53,9.51,9.52,106400.0
2011-11-30 14:00:00,9.53,9.53,9.48,9.51,152800.0,9.53,9.53,9.48,9.51,152800.0
2011-11-30 14:30:00,9.51,9.55,9.51,9.55,144800.0,9.51,9.55,9.51,9.55,144800.0
2011-11-30 15:00:00,9.55,9.55,9.51,9.55,240800.0,9.55,9.55,9.51,9.55,240800.0
2011-11-30 15:30:00,9.55,9.68,9.53,9.67,448800.0,9.55,9.68,9.53,9.67,448800.0
2011-12-01 09:30:00,9.59,9.75,9.59,9.72,101200.0,9.59,9.75,9.59,9.72,101200.0
2011-12-01 10:00:00,9.73,9.75,9.7,9.7,65200.0,9.73,9.75,9.7,9.7,65200.0
2011-12-01 10:30:00,9.7,9.7,9.65,9.66,193200.0,9.7,9.7,9.65,9.66,193200.0
2011-12-01 11:00:00,9.66,9.67,9.65,9.67,80400.0,9.66,9.67,9.65,9.67,80400.0
2011-12-01 11:30:00,9.66,9.69,9.65,9.68,141600.0,9.66,9.69,9.65,9.68,141600.0
2011-12-01 12:00:00,9.68,9.69,9.63,9.66,166800.0,9.68,9.69,9.63,9.66,166800.0
2011-12-01 12:30:00,9.66,9.67,9.62,9.62,138000.0,9.66,9.67,9.62,9.62,138000.0
2011-12-01 13:00:00,9.62,9.65,9.61,9.65,38800.0,9.62,9.65,9.61,9.65,38800.0
2011-12-01 13:30:00,9.65,9.71,9.63,9.69,63200.0,9.65,9.71,9.63,9.69,63200.0
2011-12-01 14:00:00,9.69,9.69,9.65,9.67,42400.0,9.69,9.69,9.65,9.67,42400.0
2011-12-01 14:30:00,9.67,9.68,9.65,9.68,64000.0,9.67,9.68,9.65,9.68,64000.0
2011-12-01 15:00:00,9.67,9.69,9.65,9.69,206000.0,9.67,9.69,9.65,9.69,206000.0
2011-12-01 15:30:00,9.69,9.69,9.57,9.58,319600.0,9.69,9.69,9.57,9.58,319600.0
2011-12-02 09:30:00,9.72,9.75,9.69,9.73,224800.0,9.72,9.75,9.69,9.73,224800.0
2011-12-02 10:00:00,9.73,9.75,9.73,9.75,80800.0,9.73,9.75,9.73,9.75,80800.0
2011-12-02 10:30:00,9.75,9.77,9.7,9.72,124400.0,9.75,9.77,9.7,9.72,124400.0
2011-12-02 11:00:00,9.71,9.71,9.66,9.66,40000.0,9.71,9.71,9.66,9.66,40000.0
2011-12-02 11:30:00,9.66,9.67,9.57,9.59,58400.0,9.66,9.67,9.57,9.59,58400.0
2011-12-02 12:00:00,9.58,9.59,9.56,9.59,42000.0,9.58,9.59,9.56,9.59,42000.0
2011-12-02 12:30:00,9.58,9.59,9.57,9.59,32400.0,9.58,9.59,9.57,9.59,32400.0
2011-12-02 13:00:00,9.58,9.59,9.53,9.53,58800.0,9.58,9.59,9.53,9.53,58800.0
2011-12-02 13:30:00,9.53,9.53,9.45,9.45,65200.0,9.53,9.53,9.45,9.45,65200.0
2011-12-02 14:00:00,9.46,9.47,9.43,9.43,104000.0,9.46,9.47,9.43,9.43,104000.0
2011-12-02 14:30:00,9.43,9.43,9.37,9.37,209600.0,9.43,9.43,9.37,9.37,209600.0
2011-12-02 15:00:00,9.37,9.4,9.37,9.38,152000.0,9.37,9.4,9.37,9.38,152000.0
2011-12-02 15:30:00,9.38,9.45,9.37,9.44,533200.0,9.38,9.45,9.37,9.44,533200.0
2011-12-05 09:30:00,9.65,9.7,9.58,9.64,120800.0,9.65,9.7,9.58,9.64,120800.0
2011-12-05 10:00:00,9.65,9.65,9.61,9.63,233200.0,9.65,9.65,9.61,9.63,233200.0
2011-12-05 10:30:00,9.62,9.71,9.62,9.69,225200.0,9.62,9.71,9.62,9.69,225200.0
2011-12-05 11:00:00,9.69,9.7,9.67,9.68,42000.0,9.69,9.7,9.67,9.68,42000.0
2011-12-05 11:30:00,9.69,9.7,9.68,9.69,76800.0,9.69,9.7,9.68,9.69,76800.0
2011-12-05 12:00:00,9.69,9.71,9.69,9.7,176800.0,9.69,9.71,9.69,9.7,176800.0
2011-12-05 12:30:00,9.7,9.73,9.7,9.72,100400.0,9.7,9.73,9.7,9.72,100400.0
2011-12-05 13:00:00,9.72,9.72,9.71,9.72,86000.0,9.72,9.72,9.71,9.72,86000.0
2011-12-05 13:30:00,9.72,9.74,9.65,9.66,89200.0,9.72,9.74,9.65,9.66,89200.0
2011-12-05 14:00:00,9.65,9.65,9.58,9.6,209600.0,9.65,9.65,9.58,9.6,209600.0
2011-12-05 14:30:00,9.6,9.69,9.59,9.69,120000.0,9.6,9.69,9.59,9.69,120000.0
2011-12-05 15:00:00,9.68,9.69,9.59,9.61,148400.0,9.68,9.69,9.59,9.61,148400.0
2011-12-05 15:30:00,9.6,9.69,9.59,9.67,601200.0,9.6,9.69,9.59,9.67,601200.0
2011-12-06 09:30:00,9.63,9.71,9.56,9.57,99600.0,9.63,9.71,9.56,9.57,99600.0
2011-12-06 10:00:00,9.58,9.6,9.54,9.56,42800.0,9.58,9.6,9.54,9.56,42800.0
2011-12-06 10:30:00,9.56,9.59,9.56,9.58,252000.0,9.56,9.59,9.56,9.58,252000.0
2011-12-06 11:00:00,9.58,9.59,9.52,9.53,32800.0,9.58,9.59,9.52,9.53,32800.0
2011-12-06 11:30:00,9.53,9.53,9.47,9.51,100800.0,9.53,9.53,9.47,9.51,100800.0
2011-12-06 12:00:00,9.5,9.51,9.47,9.48,52400.0,9.5,9.51,9.47,9.48,52400.0
2011-12-06 12:30:00,9.47,9.49,9.47,9.49,29200.0,9.47,9.49,9.47,9.49,29200.0
2011-12-06 13:00:00,9.49,9.57,9.49,9.56,62800.0,9.49,9.57,9.49,9.56,62800.0
2011-12-06 13:30:00,9.58,9.58,9.52,9.54,112800.0,9.58,9.58,9.52,9.54,112800.0
2011-12-06 14:00:00,9.55,9.55,9.51,9.52,64800.0,9.55,9.55,9.51,9.52,64800.0
2011-12-06 14:30:00,9.51,9.54,9.51,9.53,191200.0,9.51,9.54,9.51,9.53,191200.0
2011-12-06 15:00:00,9.52,9.56,9.5,9.51,131200.0,9.52,9.56,9.5,9.51,131200.0
2011-12-06 15:30:00,9.51,9.52,9.47,9.48,293200.0,9.51,9.52,9.47,9.48,293200.0
2011-12-07 09:30:00,9.45,9.47,9.36,9.42,117200.0,9.45,9.47,9.36,9.42,117200.0
2011-12-07 10:00:00,9.42,9.43,9.38,9.41,122400.0,9.42,9.43,9.38,9.41,122400.0
2011-12-07 10:30:00,9.41,9.44,9.39,9.44,54800.0,9.41,9.44,9.39,9.44,54800.0
2011-12-07 11:00:00,9.44,9.52,9.44,9.51,78400.0,9.44,9.52,9.44,9.51,78400.0
2011-12-07 11:30:00,9.51,9.51,9.48,9.51,147200.0,9.51,9.51,9.48,9.51,147200.0
2011-12-07 12:00:00,9.51,9.54,9.49,9.53,87200.0,9.51,9.54,9.49,9.53,87200.0
2011-12-07 12:30:00,9.54,9.54,9.52,9.53,40800.0,9.54,9.54,9.52,9.53,40800.0
2011-12-07 13:00:00,9.52,9.53,9.48,9.49,24400.0,9.52,9.53,9.48,9.49,24400.0
2011-12-07 13:30:00,9.5,9.5,9.46,9.48,28400.0,9.5,9.5,9.46,9.48,28400.0
2011-12-07 14:00:00,9.48,9.49,9.46,9.49,58800.0,9.48,9.49,9.46,9.49,58800.0
2011-12-07 14:30:00,9.49,9.5,9.46,9.47,49200.0,9.49,9.5,9.46,9.47,49200.0
2011-12-07 15:00:00,9.47,9.52,9.47,9.51,57200.0,9.47,9.52,9.47,9.51,57200.0
2011-12-07 15:30:00,9.51,9.61,9.51,9.54,482800.0,9.51,9.61,9.51,9.54,482800.0
2011-12-08 09:30:00,9.48,9.48,9.4,9.42,38400.0,9.48,9.48,9.4,9.42,38400.0
2011-12-08 10:00:00,9.42,9.42,9.33,9.38,98800.0,9.42,9.42,9.33,9.38,98800.0
2011-12-08 10:30:00,9.37,9.38,9.34,9.34,81600.0,9.37,9.38,9.34,9.34,81600.0
2011-12-08 11:00:00,9.34,9.37,9.28,9.28,54400.0,9.34,9.37,9.28,9.28,54400.0
2011-12-08 11:30:00,9.29,9.29,9.26,9.29,30400.0,9.29,9.29,9.26,9.29,30400.0
2011-12-08 12:00:00,9.28,9.28,9.26,9.26,29200.0,9.28,9.28,9.26,9.26,29200.0
2011-12-08 12:30:00,9.27,9.27,9.2,9.22,101200.0,9.27,9.27,9.2,9.22,101200.0
2011-12-08 13:00:00,9.22,9.23,9.17,9.18,56400.0,9.22,9.23,9.17,9.18,56400.0
2011-12-08 13:30:00,9.18,9.19,9.12,9.15,127600.0,9.18,9.19,9.12,9.15,127600.0
2011-12-08 14:00:00,9.15,9.21,9.14,9.21,62400.0,9.15,9.21,9.14,9.21,62400.0
2011-12-08 14:30:00,9.2,9.23,9.2,9.22,217200.0,9.2,9.23,9.2,9.22,217200.0
2011-12-08 15:00:00,9.22,9.3,9.21,9.3,145600.0,9.22,9.3,9.21,9.3,145600.0
2011-12-08 15:30:00,9.29,9.34,9.13,9.15,394000.0,9.29,9.34,9.13,9.15,394000.0
2011-12-09 09:30:00,9.15,9.23,9.15,9.19,302000.0,9.15,9.23,9.15,9.19,302000.0
2011-12-09 10:00:00,9.18,9.22,9.11,9.11,202800.0,9.18,9.22,9.11,9.11,202800.0
2011-12-09 10:30:00,9.12,9.24,9.1,9.22,69200.0,9.12,9.24,9.1,9.22,69200.0
2011-12-09 11:00:00,9.22,9.28,9.22,9.28,67200.0,9.22,9.28,9.22,9.28,67200.0
2011-12-09 11:30:00,9.28,9.3,9.26,9.26,49600.0,9.28,9.3,9.26,9.26,49600.0
2011-12-09 12:00:00,9.26,9.3,9.26,9.28,56800.0,9.26,9.3,9.26,9.28,56800.0
2011-12-09 12:30:00,9.29,9.33,9.28,9.33,34800.0,9.29,9.33,9.28,9.33,34800.0
2011-12-09 13:00:00,9.33,9.37,9.3,9.36,47600.0,9.33,9.37,9.3,9.36,47600.0
2011-12-09 13:30:00,9.37,9.38,9.36,9.36,44400.0,9.37,9.38,9.36,9.36,44400.0
2011-12-09 14:00:00,9.36,9.39,9.35,9.38,44800.0,9.36,9.39,9.35,9.38,44800.0
2011-12-09 14:30:00,9.38,9.4,9.38,9.38,62800.0,9.38,9.4,9.38,9.38,62800.0
2011-12-09 15:00:00,9.39,9.39,9.35,9.37,66000.0,9.39,9.39,9.35,9.37,66000.0
2011-12-09 15:30:00,9.37,9.44,9.37,9.39,366400.0,9.37,9.44,9.37,9.39,366400.0
2011-12-12 09:30:00,9.28,9.28,9.18,9.21,109600.0,9.28,9.28,9.18,9.21,109600.0
2011-12-12 10:00:00,9.2,9.2,9.15,9.16,45200.0,9.2,9.2,9.15,9.16,45200.0
2011-12-12 10:30:00,9.15,9.16,9.13,9.15,59200.0,9.15,9.16,9.13,9.15,59200.0
2011-12-12 11:00:00,9.15,9.21,9.15,9.19,64400.0,9.15,9.21,9.15,9.19,64400.0
2011-12-12 11:30:00,9.2,9.2,9.13,9.13,31200.0,9.2,9.2,9.13,9.13,31200.0
2011-12-12 12:00:00,9.13,9.14,9.11,9.12,20400.0,9.13,9.14,9.11,9.12,20400.0
2011-12-12 12:30:00,9.12,9.13,9.12,9.12,14800.0,9.12,9.13,9.12,9.12,14800.0
2011-12-12 13:00:00,9.12,9.13,9.11,9.13,36800.0,9.12,9.13,9.11,9.13,36800.0
2011-12-12 13:30:00,9.13,9.14,9.11,9.11,31200.0,9.13,9.14,9.11,9.11,31200.0
2011-12-12 14:00:00,9.11,9.11,9.07,9.07,64000.0,9.11,9.11,9.07,9.07,64000.0
2011-12-12 14:30:00,9.07,9.07,9.03,9.05,77600.0,9.07,9.07,9.03,9.05,77600.0
2011-12-12 15:00:00,9.05,9.06,9.05,9.05,122400.0,9.05,9.06,9.05,9.05,122400.0
2011-12-12 15:30:00,9.05,9.09,9.05,9.09,454800.0,9.05,9.09,9.05,9.09,454800.0
2011-12-13 09:30:00,9.14,9.24,9.14,9.17,87200.0,9.14,9.24,9.14,9.17,87200.0
2011-12-13 10:00:00,9.17,9.18,9.11,9.11,148400.0,9.17,9.18,9.11,9.11,148400.0
2011-12-13 10:30:00,9.12,9.12,9.06,9.07,27600.0,9.12,9.12,9.06,9.07,27600.0
2011-12-13 11:00:00,9.06,9.09,9.06,9.08,78800.0,9.06,9.09,9.06,9.08,78800.0
2011-12-13 11:30:00,9.08,9.13,9.08,9.13,38000.0,9.08,9.13,9.08,9.13,38000.0
2011-12-13 12:00:00,9.13,9.13,9.11,9.13,58400.0,9.13,9.13,9.11,9.13,58400.0
2011-12-13 12:30:00,9.13,9.13,9.1,9.12,79200.0,9.13,9.13,9.1,9.12,79200.0
2011-12-13 13:00:00,9.12,9.13,9.1,9.11,65200.0,9.12,9.13,9.1,9.11,65200.0
2011-12-13 13:30:00,9.1,9.11,9.06,9.11,53200.0,9.1,9.11,9.06,9.11,53200.0
2011-12-13 14:00:00,9.11,9.13,9.06,9.09,98400.0,9.11,9.13,9.06,9.09,98400.0
2011-12-13 14:30:00,9.08,9.08,9.04,9.06,115600.0,9.08,9.08,9.04,9.06,115600.0
2011-12-13 15:00:00,9.06,9.1,8.98,8.99,360000.0,9.06,9.1,8.98,8.99,360000.0
2011-12-13 15:30:00,8.99,8.99,8.92,8.94,395200.0,8.99,8.99,8.92,8.94,395200.0
2011-12-14 09:30:00,8.82,8.92,8.81,8.9,270000.0,8.82,8.92,8.81,8.9,270000.0
2011-12-14 10:00:00,8.91,8.94,8.87,8.9,77600.0,8.91,8.94,8.87,8.9,77600.0
2011-12-14 10:30:00,8.91,8.91,8.84,8.84,43200.0,8.91,8.91,8.84,8.84,43200.0
2011-12-14 11:00:00,8.84,8.87,8.82,8.87,117200.0,8.84,8.87,8.82,8.87,117200.0
2011-12-14 11:30:00,8.86,8.86,8.8,8.81,52400.0,8.86,8.86,8.8,8.81,52400.0
2011-12-14 12:00:00,8.81,8.83,8.8,8.81,116800.0,8.81,8.83,8.8,8.81,116800.0
2011-12-14 12:30:00,8.82,8.84,8.81,8.81,35200.0,8.82,8.84,8.81,8.81,35200.0
2011-12-14 13:00:00,8.81,8.86,8.81,8.85,57600.0,8.81,8.86,8.81,8.85,57600.0
2011-12-14 13:30:00,8.85,8.85,8.81,8.81,30000.0,8.85,8.85,8.81,8.81,30000.0
2011-12-14 14:00:00,8.81,8.81,8.77,8.8,67200.0,8.81,8.81,8.77,8.8,67200.0
2011-12-14 14:30:00,8.8,8.82,8.78,8.81,104400.0,8.8,8.82,8.78,8.81,104400.0
2011-12-14 15:00:00,8.82,8.86,8.82,8.84,117200.0,8.82,8.86,8.82,8.84,117200.0
2011-12-14 15:30:00,8.85,8.85,8.8,8.84,856400.0,8.85,8.85,8.8,8.84,856400.0
2011-12-15 09:30:00,8.93,8.93,8.8,8.82,228400.0,8.93,8.93,8.8,8.82,228400.0
2011-12-15 10:00:00,8.83,8.86,8.8,8.83,188400.0,8.83,8.86,8.8,8.83,188400.0
2011-12-15 10:30:00,8.84,8.84,8.77,8.81,158000.0,8.84,8.84,8.77,8.81,158000.0
2011-12-15 11:00:00,8.81,8.86,8.81,8.85,132000.0,8.81,8.86,8.81,8.85,132000.0
2011-12-15 11:30:00,8.85,8.86,8.84,8.86,136800.0,8.85,8.86,8.84,8.86,136800.0
2011-12-15 12:00:00,8.87,8.95,8.85,8.94,46000.0,8.87,8.95,8.85,8.94,46000.0
2011-12-15 12:30:00,8.95,8.95,8.88,8.89,55600.0,8.95,8.95,8.88,8.89,55600.0
2011-12-15 13:00:00,8.89,8.89,8.84,8.86,135200.0,8.89,8.89,8.84,8.86,135200.0
2011-12-15 13:30:00,8.85,8.9,8.84,8.88,41600.0,8.85,8.9,8.84,8.88,41600.0
2011-12-15 14:00:00,8.89,8.9,8.84,8.84,116400.0,8.89,8.9,8.84,8.84,116400.0
2011-12-15 14:30:00,8.85,8.86,8.84,8.85,48400.0,8.85,8.86,8.84,8.85,48400.0
2011-12-15 15:00:00,8.85,8.92,8.85,8.89,127600.0,8.85,8.92,8.85,8.89,127600.0
2011-12-15 15:30:00,8.9,8.92,8.87,8.91,270000.0,8.9,8.92,8.87,8.91,270000.0
2011-12-16 09:30:00,9.72,9.74,9.36,9.56,1004800.0,9.72,9.74,9.36,9.56,1004800.0
2011-12-16 10:00:00,9.57,9.67,9.57,9.63,160000.0,9.57,9.67,9.57,9.63,160000.0
2011-12-16 10:30:00,9.63,9.66,9.59,9.6,108000.0,9.63,9.66,9.59,9.6,108000.0
2011-12-16 11:00:00,9.6,9.61,9.56,9.56,118400.0,9.6,9.61,9.56,9.56,118400.0
2011-12-16 11:30:00,9.56,9.56,9.5,9.51,112400.0,9.56,9.56,9.5,9.51,112400.0
2011-12-16 12:00:00,9.5,9.54,9.5,9.52,122400.0,9.5,9.54,9.5,9.52,122400.0
2011-12-16 12:30:00,9.51,9.54,9.5,9.52,112800.0,9.51,9.54,9.5,9.52,112800.0
2011-12-16 13:00:00,9.52,9.53,9.5,9.52,210400.0,9.52,9.53,9.5,9.52,210400.0
2011-12-16 13:30:00,9.51,9.55,9.5,9.52,124000.0,9.51,9.55,9.5,9.52,124000.0
2011-12-16 14:00:00,9.53,9.54,9.5,9.51,104000.0,9.53,9.54,9.5,9.51,104000.0
2011-12-16 14:30:00,9.51,9.54,9.49,9.53,118400.0,9.51,9.54,9.49,9.53,118400.0
2011-12-16 15:00:00,9.53,9.59,9.53,9.55,137200.0,9.53,9.59,9.53,9.55,137200.0
2011-12-16 15:30:00,9.55,9.59,9.54,9.57,345600.0,9.55,9.59,9.54,9.57,345600.0
2011-12-19 09:30:00,9.69,9.76,9.66,9.76,163600.0,9.69,9.76,9.66,9.76,163600.0
2011-12-19 10:00:00,9.74,9.83,9.72,9.81,188800.0,9.74,9.83,9.72,9.81,188800.0
2011-12-19 10:30:00,9.82,9.83,9.74,9.77,249200.0,9.82,9.83,9.74,9.77,249200.0
2011-12-19 11:00:00,9.77,9.8,9.72,9.8,228000.0,9.77,9.8,9.72,9.8,228000.0
2011-12-19 11:30:00,9.8,9.81,9.72,9.75,172000.0,9.8,9.81,9.72,9.75,172000.0
2011-12-19 12:00:00,9.74,9.77,9.74,9.75,245600.0,9.74,9.77,9.74,9.75,245600.0
2011-12-19 12:30:00,9.75,9.76,9.74,9.76,136800.0,9.75,9.76,9.74,9.76,136800.0
2011-12-19 13:00:00,9.76,9.77,9.74,9.74,110400.0,9.76,9.77,9.74,9.74,110400.0
2011-12-19 13:30:00,9.74,9.76,9.72,9.75,149600.0,9.74,9.76,9.72,9.75,149600.0
2011-12-19 14:00:00,9.75,9.76,9.72,9.72,111200.0,9.75,9.76,9.72,9.72,111200.0
2011-12-19 14:30:00,9.72,9.72,9.69,9.72,123600.0,9.72,9.72,9.69,9.72,123600.0
2011-12-19 15:00:00,9.72,9.72,9.61,9.61,219600.0,9.72,9.72,9.61,9.61,219600.0
2011-12-19 15:30:00,9.61,9.63,9.57,9.61,684000.0,9.61,9.63,9.57,9.61,684000.0
2011-12-20 09:30:00,9.8,9.84,9.72,9.83,64800.0,9.8,9.84,9.72,9.83,64800.0
2011-12-20 10:00:00,9.83,9.91,9.81,9.9,52000.0,9.83,9.91,9.81,9.9,52000.0
2011-12-20 10:30:00,9.92,9.92,9.88,9.9,61200.0,9.92,9.92,9.88,9.9,61200.0
2011-12-20 11:00:00,9.9,9.93,9.89,9.91,54000.0,9.9,9.93,9.89,9.91,54000.0
2011-12-20 11:30:00,9.92,9.99,9.91,9.99,97600.0,9.92,9.99,9.91,9.99,97600.0
2011-12-20 12:00:00,9.98,10.0,9.97,9.99,83600.0,9.98,10.0,9.97,9.99,83600.0
2011-12-20 12:30:00,9.99,10.01,9.97,9.99,88000.0,9.99,10.01,9.97,9.99,88000.0
2011-12-20 13:00:00,9.99,10.02,9.99,10.02,68800.0,9.99,10.02,9.99,10.02,68800.0
2011-12-20 13:30:00,10.02,10.03,10.0,10.01,58800.0,10.02,10.03,10.0,10.01,58800.0
2011-12-20 14:00:00,10.02,10.03,9.99,10.03,90800.0,10.02,10.03,9.99,10.03,90800.0
2011-12-20 14:30:00,10.02,10.06,10.02,10.03,102800.0,10.02,10.06,10.02,10.03,102800.0
2011-12-20 15:00:00,10.03,10.07,10.03,10.06,164400.0,10.03,10.07,10.03,10.06,164400.0
2011-12-20 15:30:00,10.06,10.06,10.01,10.05,733600.0,10.06,10.06,10.01,10.05,733600.0
2011-12-21 09:30:00,10.06,10.15,9.92,9.92,105600.0,10.06,10.15,9.92,9.92,105600.0
2011-12-21 10:00:00,9.92,9.97,9.89,9.92,71200.0,9.92,9.97,9.89,9.92,71200.0
2011-12-21 10:30:00,9.93,9.97,9.93,9.96,95600.0,9.93,9.97,9.93,9.96,95600.0
2011-12-21 11:00:00,9.96,9.97,9.95,9.96,106400.0,9.96,9.97,9.95,9.96,106400.0
2011-12-21 11:30:00,9.96,9.96,9.92,9.94,145200.0,9.96,9.96,9.92,9.94,145200.0
2011-12-21 12:00:00,9.94,9.94,9.85,9.85,90800.0,9.94,9.94,9.85,9.85,90800.0
2011-12-21 12:30:00,9.85,9.91,9.84,9.91,68000.0,9.85,9.91,9.84,9.91,68000.0
2011-12-21 13:00:00,9.92,9.94,9.91,9.93,66400.0,9.92,9.94,9.91,9.93,66400.0
2011-12-21 13:30:00,9.94,9.99,9.92,9.97,77200.0,9.94,9.99,9.92,9.97,77200.0
2011-12-21 14:00:00,9.97,9.99,9.94,9.95,77600.0,9.97,9.99,9.94,9.95,77600.0
2011-12-21 14:30:00,9.95,9.96,9.94,9.95,97600.0,9.95,9.96,9.94,9.95,97600.0
2011-12-21 15:00:00,9.94,9.98,9.93,9.97,95200.0,9.94,9.98,9.93,9.97,95200.0
2011-12-21 15:30:00,9.97,9.99,9.93,9.97,252000.0,9.97,9.99,9.93,9.97,252000.0
2011-12-22 09:30:00,10.0,10.02,9.97,10.0,108000.0,10.0,10.02,9.97,10.0,108000.0
2011-12-22 10:00:00,10.0,10.01,9.97,10.0,74400.0,10.0,10.01,9.97,10.0,74400.0
2011-12-22 10:30:00,9.99,10.0,9.96,9.97,92800.0,9.99,10.0,9.96,9.97,92800.0
2011-12-22 11:00:00,9.97,9.98,9.95,9.96,62400.0,9.97,9.98,9.95,9.96,62400.0
2011-12-22 11:30:00,9.96,9.97,9.94,9.96,88800.0,9.96,9.97,9.94,9.96,88800.0
2011-12-22 12:00:00,9.95,9.97,9.95,9.96,119600.0,9.95,9.97,9.95,9.96,119600.0
2011-12-22 12:30:00,9.96,9.96,9.93,9.94,105600.0,9.96,9.96,9.93,9.94,105600.0
2011-12-22 13:00:00,9.94,9.95,9.93,9.94,352400.0,9.94,9.95,9.93,9.94,352400.0
2011-12-22 13:30:00,9.94,9.94,9.93,9.93,72800.0,9.94,9.94,9.93,9.93,72800.0
2011-12-22 14:00:00,9.93,9.93,9.92,9.93,66000.0,9.93,9.93,9.92,9.93,66000.0
2011-12-22 14:30:00,9.93,9.94,9.92,9.92,110400.0,9.93,9.94,9.92,9.92,110400.0
2011-12-22 15:00:00,9.92,9.94,9.92,9.93,182800.0,9.92,9.94,9.92,9.93,182800.0
2011-12-22 15:30:00,9.93,9.94,9.92,9.94,374400.0,9.93,9.94,9.92,9.94,374400.0
2011-12-23 09:30:00,9.97,10.01,9.95,9.98,75200.0,9.97,10.01,9.95,9.98,75200.0
2011-12-23 10:00:00,9.97,9.99,9.95,9.97,41600.0,9.97,9.99,9.95,9.97,41600.0
2011-12-23 10:30:00,9.98,9.98,9.96,9.98,24000.0,9.98,9.98,9.96,9.98,24000.0
2011-12-23 11:00:00,9.97,9.99,9.95,9.99,62400.0,9.97,9.99,9.95,9.99,62400.0
2011-12-23 11:30:00,10.0,10.0,9.96,9.96,54000.0,10.0,10.0,9.96,9.96,54000.0
2011-12-23 12:00:00,9.97,9.97,9.94,9.97,143600.0,9.97,9.97,9.94,9.97,143600.0
2011-12-23 12:30:00,9.97,9.97,9.95,9.97,134000.0,9.97,9.97,9.95,9.97,134000.0
2011-12-23 13:00:00,9.97,9.97,9.95,9.96,86000.0,9.97,9.97,9.95,9.96,86000.0
2011-12-23 13:30:00,9.96,9.97,9.95,9.97,50400.0,9.96,9.97,9.95,9.97,50400.0
2011-12-23 14:00:00,9.96,9.97,9.94,9.96,68000.0,9.96,9.97,9.94,9.96,68000.0
2011-12-23 14:30:00,9.97,9.97,9.94,9.96,55600.0,9.97,9.97,9.94,9.96,55600.0
2011-12-23 15:00:00,9.96,9.96,9.93,9.95,182000.0,9.96,9.96,9.93,9.95,182000.0
2011-12-23 15:30:00,9.95,10.01,9.95,10.0,216000.0,9.95,10.01,9.95,10.0,216000.0
2011-12-27 09:30:00,9.99,10.05,9.99,10.04,80000.0,9.99,10.05,9.99,10.04,80000.0
2011-12-27 10:00:00,10.04,10.04,10.01,10.02,61200.0,10.04,10.04,10.01,10.02,61200.0
2011-12-27 10:30:00,10.02,10.04,9.99,10.01,48000.0,10.02,10.04,9.99,10.01,48000.0
2011-12-27 11:00:00,10.01,10.04,10.01,10.04,20800.0,10.01,10.04,10.01,10.04,20800.0
2011-12-27 11:30:00,10.04,10.06,10.04,10.06,17200.0,10.04,10.06,10.04,10.06,17200.0
2011-12-27 12:00:00,10.06,10.13,10.06,10.13,34800.0,10.06,10.13,10.06,10.13,34800.0
2011-12-27 12:30:00,10.12,10.13,10.1,10.12,17600.0,10.12,10.13,10.1,10.12,17600.0
2011-12-27 13:00:00,10.1,10.11,10.07,10.08,18000.0,10.1,10.11,10.07,10.08,18000.0
2011-12-27 13:30:00,10.08,10.13,10.07,10.13,25600.0,10.08,10.13,10.07,10.13,25600.0
2011-12-27 14:00:00,10.12,10.14,10.12,10.12,19600.0,10.12,10.14,10.12,10.12,19600.0
2011-12-27 14:30:00,10.12,10.17,10.11,10.17,25600.0,10.12,10.17,10.11,10.17,25600.0
2011-12-27 15:00:00,10.18,10.2,10.17,10.2,33600.0,10.18,10.2,10.17,10.2,33600.0
2011-12-27 15:30:00,10.2,10.2,10.13,10.13,136400.0,10.2,10.2,10.13,10.13,136400.0
2011-12-28 09:30:00,10.12,10.16,10.05,10.06,45200.0,10.12,10.16,10.05,10.06,45200.0
2011-12-28 10:00:00,10.07,10.07,9.98,9.99,51200.0,10.07,10.07,9.98,9.99,51200.0
2011-12-28 10:30:00,9.99,10.03,9.98,10.03,22800.0,9.99,10.03,9.98,10.03,22800.0
2011-12-28 11:00:00,10.02,10.02,9.98,9.99,20800.0,10.02,10.02,9.98,9.99,20800.0
2011-12-28 11:30:00,9.99,9.99,9.95,9.95,26800.0,9.99,9.99,9.95,9.95,26800.0
2011-12-28 12:00:00,9.96,9.99,9.94,9.97,30800.0,9.96,9.99,9.94,9.97,30800.0
2011-12-28 12:30:00,9.98,9.98,9.95,9.95,32000.0,9.98,9.98,9.95,9.95,32000.0
2011-12-28 13:00:00,9.94,9.98,9.94,9.95,32400.0,9.94,9.98,9.94,9.95,32400.0
2011-12-28 13:30:00,9.95,9.98,9.93,9.93,36400.0,9.95,9.98,9.93,9.93,36400.0
2011-12-28 14:00:00,9.93,9.93,9.88,9.9,53200.0,9.93,9.93,9.88,9.9,53200.0
2011-12-28 14:30:00,9.9,9.91,9.87,9.87,57200.0,9.9,9.91,9.87,9.87,57200.0
2011-12-28 15:00:00,9.87,9.9,9.85,9.86,108800.0,9.87,9.9,9.85,9.86,108800.0
2011-12-28 15:30:00,9.86,9.92,9.83,9.85,423600.0,9.86,9.92,9.83,9.85,423600.0
2011-12-29 09:30:00,9.91,10.07,9.89,10.03,135200.0,9.91,10.07,9.89,10.03,135200.0
2011-12-29 10:00:00,10.03,10.07,10.02,10.07,91200.0,10.03,10.07,10.02,10.07,91200.0
2011-12-29 10:30:00,10.09,10.12,10.08,10.08,57200.0,10.09,10.12,10.08,10.08,57200.0
2011-12-29 11:00:00,10.08,10.09,10.02,10.08,247600.0,10.08,10.09,10.02,10.08,247600.0
2011-12-29 11:30:00,10.08,10.11,10.08,10.1,60800.0,10.08,10.11,10.08,10.1,60800.0
2011-12-29 12:00:00,10.09,10.09,10.05,10.07,33200.0,10.09,10.09,10.05,10.07,33200.0
2011-12-29 12:30:00,10.07,10.07,10.0,10.01,54800.0,10.07,10.07,10.0,10.01,54800.0
2011-12-29 13:00:00,10.01,10.05,10.01,10.02,33600.0,10.01,10.05,10.01,10.02,33600.0
2011-12-29 13:30:00,10.03,10.05,10.02,10.04,47600.0,10.03,10.05,10.02,10.04,47600.0
2011-12-29 14:00:00,10.03,10.04,10.0,10.0,68800.0,10.03,10.04,10.0,10.0,68800.0
2011-12-29 14:30:00,10.0,10.0,9.99,10.0,78800.0,10.0,10.0,9.99,10.0,78800.0
2011-12-29 15:00:00,10.0,10.07,10.0,10.05,196400.0,10.0,10.07,10.0,10.05,196400.0
2011-12-29 15:30:00,10.05,10.06,10.03,10.04,308800.0,10.05,10.06,10.03,10.04,308800.0
2011-12-30 09:30:00,10.05,10.06,10.02,10.02,32000.0,10.05,10.06,10.02,10.02,32000.0
2011-12-30 10:00:00,10.02,10.04,9.99,10.0,22400.0,10.02,10.04,9.99,10.0,22400.0
2011-12-30 10:30:00,9.99,10.02,9.99,10.01,20000.0,9.99,10.02,9.99,10.01,20000.0
2011-12-30 11:00:00,10.0,10.02,10.0,10.0,22400.0,10.0,10.02,10.0,10.0,22400.0
2011-12-30 11:30:00,10.0,10.01,9.99,9.99,33600.0,10.0,10.01,9.99,9.99,33600.0
2011-12-30 12:00:00,9.99,9.99,9.96,9.96,25600.0,9.99,9.99,9.96,9.96,25600.0
2011-12-30 12:30:00,9.97,9.99,9.97,9.98,15600.0,9.97,9.99,9.97,9.98,15600.0
2011-12-30 13:00:00,9.98,10.0,9.97,9.97,48000.0,9.98,10.0,9.97,9.97,48000.0
2011-12-30 13:30:00,9.99,10.0,9.96,9.96,28000.0,9.99,10.0,9.96,9.96,28000.0
2011-12-30 14:00:00,9.96,9.97,9.91,9.94,25600.0,9.96,9.97,9.91,9.94,25600.0
2011-12-30 14:30:00,9.94,9.95,9.89,9.89,34800.0,9.94,9.95,9.89,9.89,34800.0
2011-12-30 15:00:00,9.89,9.93,9.88,9.91,89600.0,9.89,9.93,9.88,9.91,89600.0
2011-12-30 15:30:00,9.91,9.94,9.88,9.9,392400.0,9.91,9.94,9.88,9.9,392400.0
2012-01-03 09:30:00,10.17,10.19,10.11,10.12,99200.0,10.17,10.19,10.11,10.12,99200.0
2012-01-03 10:00:00,10.11,10.14,10.08,10.13,80000.0,10.11,10.14,10.08,10.13,80000.0
2012-01-03 10:30:00,10.14,10.24,10.14,10.23,97200.0,10.14,10.24,10.14,10.23,97200.0
2012-01-03 11:00:00,10.22,10.23,10.16,10.16,102000.0,10.22,10.23,10.16,10.16,102000.0
2012-01-03 11:30:00,10.17,10.17,10.07,10.07,100400.0,10.17,10.17,10.07,10.07,100400.0
2012-01-03 12:00:00,10.08,10.14,10.04,10.06,159600.0,10.08,10.14,10.04,10.06,159600.0
2012-01-03 12:30:00,10.06,10.06,10.01,10.02,54800.0,10.06,10.06,10.01,10.02,54800.0
2012-01-03 13:00:00,10.01,10.04,9.98,9.99,88000.0,10.01,10.04,9.98,9.99,88000.0
2012-01-03 13:30:00,9.99,9.99,9.95,9.98,86800.0,9.99,9.99,9.95,9.98,86800.0
2012-01-03 14:00:00,9.98,10.02,9.98,10.02,67200.0,9.98,10.02,9.98,10.02,67200.0
2012-01-03 14:30:00,10.03,10.06,9.98,10.05,126000.0,10.03,10.06,9.98,10.05,126000.0
2012-01-03 15:00:00,10.06,10.06,10.01,10.04,132800.0,10.06,10.06,10.01,10.04,132800.0
2012-01-03 15:30:00,10.03,10.05,9.99,10.0,250400.0,10.03,10.05,9.99,10.0,250400.0
2012-01-04 09:30:00,9.92,9.96,9.88,9.89,66000.0,9.92,9.96,9.88,9.89,66000.0
2012-01-04 10:00:00,9.9,9.9,9.82,9.84,34400.0,9.9,9.9,9.82,9.84,34400.0
2012-01-04 10:30:00,9.84,9.86,9.83,9.85,70400.0,9.84,9.86,9.83,9.85,70400.0
2012-01-04 11:00:00,9.85,9.9,9.85,9.9,57200.0,9.85,9.9,9.85,9.9,57200.0
2012-01-04 11:30:00,9.9,9.9,9.88,9.88,60400.0,9.9,9.9,9.88,9.88,60400.0
2012-01-04 12:00:00,9.89,9.91,9.89,9.9,57200.0,9.89,9.91,9.89,9.9,57200.0
2012-01-04 12:30:00,9.9,9.9,9.87,9.88,49200.0,9.9,9.9,9.87,9.88,49200.0
2012-01-04 13:00:00,9.88,9.88,9.85,9.85,46400.0,9.88,9.88,9.85,9.85,46400.0
2012-01-04 13:30:00,9.86,9.89,9.86,9.87,28000.0,9.86,9.89,9.86,9.87,28000.0
2012-01-04 14:00:00,9.87,9.88,9.85,9.87,82000.0,9.87,9.88,9.85,9.87,82000.0
2012-01-04 14:30:00,9.88,9.92,9.88,9.89,116400.0,9.88,9.92,9.88,9.89,116400.0
2012-01-04 15:00:00,9.88,9.88,9.85,9.87,77200.0,9.88,9.88,9.85,9.87,77200.0
2012-01-04 15:30:00,9.87,9.88,9.84,9.84,168000.0,9.87,9.88,9.84,9.84,168000.0
2012-01-05 09:30:00,9.81,9.86,9.8,9.81,70400.0,9.81,9.86,9.8,9.81,70400.0
2012-01-05 10:00:00,9.79,9.83,9.74,9.83,67600.0,9.79,9.83,9.74,9.83,67600.0
2012-01-05 10:30:00,9.82,9.85,9.81,9.85,58400.0,9.82,9.85,9.81,9.85,58400.0
2012-01-05 11:00:00,9.85,9.96,9.85,9.95,53600.0,9.85,9.96,9.85,9.95,53600.0
2012-01-05 11:30:00,9.95,9.99,9.95,9.96,56400.0,9.95,9.99,9.95,9.96,56400.0
2012-01-05 12:00:00,9.97,10.05,9.96,10.03,146800.0,9.97,10.05,9.96,10.03,146800.0
2012-01-05 12:30:00,10.03,10.11,10.02,10.1,79600.0,10.03,10.11,10.02,10.1,79600.0
2012-01-05 13:00:00,10.09,10.19,10.07,10.19,84400.0,10.09,10.19,10.07,10.19,84400.0
2012-01-05 13:30:00,10.19,10.25,10.18,10.24,156800.0,10.19,10.25,10.18,10.24,156800.0
2012-01-05 14:00:00,10.23,10.24,10.2,10.21,115200.0,10.23,10.24,10.2,10.21,115200.0
2012-01-05 14:30:00,10.21,10.24,10.19,10.19,110000.0,10.21,10.24,10.19,10.19,110000.0
2012-01-05 15:00:00,10.19,10.25,10.19,10.24,235200.0,10.19,10.25,10.19,10.24,235200.0
2012-01-05 15:30:00,10.23,10.31,10.23,10.28,318800.0,10.23,10.31,10.23,10.28,318800.0
2012-01-06 09:30:00,10.25,10.27,10.2,10.25,66400.0,10.25,10.27,10.2,10.25,66400.0
2012-01-06 10:00:00,10.24,10.33,10.23,10.31,52800.0,10.24,10.33,10.23,10.31,52800.0
2012-01-06 10:30:00,10.32,10.4,10.31,10.36,34000.0,10.32,10.4,10.31,10.36,34000.0
2012-01-06 11:00:00,10.36,10.38,10.35,10.38,56800.0,10.36,10.38,10.35,10.38,56800.0
2012-01-06 11:30:00,10.38,10.5,10.37,10.49,95600.0,10.38,10.5,10.37,10.49,95600.0
2012-01-06 12:00:00,10.5,10.58,10.48,10.56,91200.0,10.5,10.58,10.48,10.56,91200.0
2012-01-06 12:30:00,10.56,10.68,10.56,10.59,321600.0,10.56,10.68,10.56,10.59,321600.0
2012-01-06 13:00:00,10.59,10.67,10.55,10.63,434800.0,10.59,10.67,10.55,10.63,434800.0
2012-01-06 13:30:00,10.62,10.68,10.59,10.65,106000.0,10.62,10.68,10.59,10.65,106000.0
2012-01-06 14:00:00,10.65,10.66,10.61,10.62,149600.0,10.65,10.66,10.61,10.62,149600.0
2012-01-06 14:30:00,10.62,10.63,10.62,10.62,148800.0,10.62,10.63,10.62,10.62,148800.0
2012-01-06 15:00:00,10.62,10.63,10.61,10.63,202400.0,10.62,10.63,10.61,10.63,202400.0
2012-01-06 15:30:00,10.63,10.63,10.56,10.59,700400.0,10.63,10.63,10.56,10.59,700400.0
2012-01-09 09:30:00,10.63,10.74,10.59,10.74,378000.0,10.63,10.74,10.59,10.74,378000.0
2012-01-09 10:00:00,10.74,10.8,10.71,10.77,177600.0,10.74,10.8,10.71,10.77,177600.0
2012-01-09 10:30:00,10.78,10.79,10.72,10.77,185600.0,10.78,10.79,10.72,10.77,185600.0
2012-01-09 11:00:00,10.77,10.77,10.7,10.74,147600.0,10.77,10.77,10.7,10.74,147600.0
2012-01-09 11:30:00,10.73,10.78,10.72,10.76,153600.0,10.73,10.78,10.72,10.76,153600.0
2012-01-09 12:00:00,10.76,10.78,10.74,10.78,78400.0,10.76,10.78,10.74,10.78,78400.0
2012-01-09 12:30:00,10.78,10.79,10.75,10.78,82000.0,10.78,10.79,10.75,10.78,82000.0
2012-01-09 13:00:00,10.78,10.79,10.75,10.78,89200.0,10.78,10.79,10.75,10.78,89200.0
2012-01-09 13:30:00,10.78,10.78,10.76,10.78,211200.0,10.78,10.78,10.76,10.78,211200.0
2012-01-09 14:00:00,10.78,10.83,10.78,10.82,172800.0,10.78,10.83,10.78,10.82,172800.0
2012-01-09 14:30:00,10.82,10.88,10.8,10.87,576000.0,10.82,10.88,10.8,10.87,576000.0
2012-01-09 15:00:00,10.88,10.91,10.87,10.9,336800.0,10.88,10.91,10.87,10.9,336800.0
2012-01-09 15:30:00,10.9,10.91,10.85,10.9,826800.0,10.9,10.91,10.85,10.9,826800.0
2012-01-10 09:30:00,10.97,11.04,10.86,10.96,392800.0,10.97,11.04,10.86,10.96,392800.0
2012-01-10 10:00:00,10.95,11.0,10.7,10.94,179600.0,10.95,11.0,10.7,10.94,179600.0
2012-01-10 10:30:00,10.94,10.95,10.9,10.9,93200.0,10.94,10.95,10.9,10.9,93200.0
2012-01-10 11:00:00,10.9,10.93,10.87,10.87,161600.0,10.9,10.93,10.87,10.87,161600.0
2012-01-10 11:30:00,10.86,10.9,10.84,10.88,188400.0,10.86,10.9,10.84,10.88,188400.0
2012-01-10 12:00:00,10.88,10.88,10.85,10.88,82800.0,10.88,10.88,10.85,10.88,82800.0
2012-01-10 12:30:00,10.88,10.9,10.85,10.88,36000.0,10.88,10.9,10.85,10.88,36000.0
2012-01-10 13:00:00,10.88,10.91,10.86,10.9,194000.0,10.88,10.91,10.86,10.9,194000.0
2012-01-10 13:30:00,10.9,10.91,10.87,10.88,67600.0,10.9,10.91,10.87,10.88,67600.0
2012-01-10 14:00:00,10.88,10.9,10.86,10.88,59600.0,10.88,10.9,10.86,10.88,59600.0
2012-01-10 14:30:00,10.88,10.91,10.85,10.86,100400.0,10.88,10.91,10.85,10.86,100400.0
2012-01-10 15:00:00,10.86,10.89,10.85,10.86,98400.0,10.86,10.89,10.85,10.86,98400.0
2012-01-10 15:30:00,10.87,10.9,10.85,10.9,362400.0,10.87,10.9,10.85,10.9,362400.0
2012-01-11 09:30:00,10.86,10.94,10.82,10.93,128000.0,10.86,10.94,10.82,10.93,128000.0
2012-01-11 10:00:00,10.92,10.94,10.89,10.93,108800.0,10.92,10.94,10.89,10.93,108800.0
2012-01-11 10:30:00,10.93,11.03,10.93,11.03,77200.0,10.93,11.03,10.93,11.03,77200.0
2012-01-11 11:00:00,11.02,11.05,11.0,11.03,77600.0,11.02,11.05,11.0,11.03,77600.0
2012-01-11 11:30:00,11.03,11.08,11.02,11.07,70000.0,11.03,11.08,11.02,11.07,70000.0
2012-01-11 12:00:00,11.08,11.09,11.05,11.05,100400.0,11.08,11.09,11.05,11.05,100400.0
2012-01-11 12:30:00,11.04,11.06,11.03,11.04,134000.0,11.04,11.06,11.03,11.04,134000.0
2012-01-11 13:00:00,11.04,11.04,10.98,10.98,57200.0,11.04,11.04,10.98,10.98,57200.0
2012-01-11 13:30:00,10.97,10.98,10.96,10.97,116400.0,10.97,10.98,10.96,10.97,116400.0
2012-01-11 14:00:00,10.98,10.98,10.97,10.97,64000.0,10.98,10.98,10.97,10.97,64000.0
2012-01-11 14:30:00,10.98,10.99,10.97,10.97,56400.0,10.98,10.99,10.97,10.97,56400.0
2012-01-11 15:00:00,10.97,10.99,10.96,10.98,83200.0,10.97,10.99,10.96,10.98,83200.0
2012-01-11 15:30:00,10.98,11.0,10.96,10.97,200800.0,10.98,11.0,10.96,10.97,200800.0
2012-01-12 09:30:00,10.96,11.0,10.9,11.0,157200.0,10.96,11.0,10.9,11.0,157200.0
2012-01-12 10:00:00,11.0,11.0,10.92,10.96,81200.0,11.0,11.0,10.92,10.96,81200.0
2012-01-12 10:30:00,10.96,10.96,10.91,10.96,48800.0,10.96,10.96,10.91,10.96,48800.0
2012-01-12 11:00:00,10.96,10.99,10.95,10.98,53600.0,10.96,10.99,10.95,10.98,53600.0
2012-01-12 11:30:00,10.98,10.99,10.96,10.99,138400.0,10.98,10.99,10.96,10.99,138400.0
2012-01-12 12:00:00,10.99,10.99,10.97,10.98,146000.0,10.99,10.99,10.97,10.98,146000.0
2012-01-12 12:30:00,10.98,10.99,10.96,10.98,91200.0,10.98,10.99,10.96,10.98,91200.0
2012-01-12 13:00:00,10.98,11.0,10.97,10.99,94800.0,10.98,11.0,10.97,10.99,94800.0
2012-01-12 13:30:00,10.99,10.99,10.96,10.99,94800.0,10.99,10.99,10.96,10.99,94800.0
2012-01-12 14:00:00,10.98,11.02,10.97,11.02,105200.0,10.98,11.02,10.97,11.02,105200.0
2012-01-12 14:30:00,11.02,11.03,10.99,11.01,134000.0,11.02,11.03,10.99,11.01,134000.0
2012-01-12 15:00:00,11.01,11.01,10.98,11.0,150400.0,11.01,11.01,10.98,11.0,150400.0
2012-01-12 15:30:00,11.01,11.03,10.98,11.02,262800.0,11.01,11.03,10.98,11.02,262800.0
2012-01-13 09:30:00,10.88,10.89,10.83,10.84,176000.0,10.88,10.89,10.83,10.84,176000.0
2012-01-13 10:00:00,10.84,10.91,10.84,10.9,98400.0,10.84,10.91,10.84,10.9,98400.0
2012-01-13 10:30:00,10.9,10.95,10.9,10.91,68000.0,10.9,10.95,10.9,10.91,68000.0
2012-01-13 11:00:00,10.91,10.92,10.88,10.91,71200.0,10.91,10.92,10.88,10.91,71200.0
2012-01-13 11:30:00,10.91,10.93,10.89,10.93,43600.0,10.91,10.93,10.89,10.93,43600.0
2012-01-13 12:00:00,10.92,10.94,10.9,10.93,71600.0,10.92,10.94,10.9,10.93,71600.0
2012-01-13 12:30:00,10.92,10.94,10.89,10.93,126800.0,10.92,10.94,10.89,10.93,126800.0
2012-01-13 13:00:00,10.93,10.93,10.87,10.9,64000.0,10.93,10.93,10.87,10.9,64000.0
2012-01-13 13:30:00,10.9,10.93,10.88,10.93,60400.0,10.9,10.93,10.88,10.93,60400.0
2012-01-13 14:00:00,10.93,10.94,10.9,10.94,103600.0,10.93,10.94,10.9,10.94,103600.0
2012-01-13 14:30:00,10.94,10.94,10.9,10.92,131600.0,10.94,10.94,10.9,10.92,131600.0
2012-01-13 15:00:00,10.91,10.98,10.9,10.98,183200.0,10.91,10.98,10.9,10.98,183200.0
2012-01-13 15:30:00,10.98,11.01,10.95,10.98,230000.0,10.98,11.01,10.95,10.98,230000.0
2012-01-17 09:30:00,11.02,11.17,11.02,11.14,282800.0,11.02,11.17,11.02,11.14,282800.0
2012-01-17 10:00:00,11.14,11.14,11.07,11.1,150800.0,11.14,11.14,11.07,11.1,150800.0
2012-01-17 10:30:00,11.1,11.11,11.03,11.04,87600.0,11.1,11.11,11.03,11.04,87600.0
2012-01-17 11:00:00,11.04,11.06,11.03,11.05,77200.0,11.04,11.06,11.03,11.05,77200.0
2012-01-17 11:30:00,11.05,11.1,11.03,11.04,329200.0,11.05,11.1,11.03,11.04,329200.0
2012-01-17 12:00:00,11.04,11.05,10.99,11.03,494400.0,11.04,11.05,10.99,11.03,494400.0
2012-01-17 12:30:00,11.03,11.07,11.01,11.07,64400.0,11.03,11.07,11.01,11.07,64400.0
2012-01-17 13:00:00,11.07,11.13,11.06,11.12,70000.0,11.07,11.13,11.06,11.12,70000.0
2012-01-17 13:30:00,11.12,11.12,11.08,11.09,35600.0,11.12,11.12,11.08,11.09,35600.0
2012-01-17 14:00:00,11.08,11.13,11.04,11.12,201600.0,11.08,11.13,11.04,11.12,201600.0
2012-01-17 14:30:00,11.12,11.13,11.11,11.13,66000.0,11.12,11.13,11.11,11.13,66000.0
2012-01-17 15:00:00,11.13,11.14,11.03,11.11,244800.0,11.13,11.14,11.03,11.11,244800.0
2012-01-17 15:30:00,11.12,11.15,11.11,11.12,246000.0,11.12,11.15,11.11,11.12,246000.0
2012-01-18 09:30:00,11.14,11.22,11.11,11.18,421600.0,11.14,11.22,11.11,11.18,421600.0
2012-01-18 10:00:00,11.2,11.21,11.12,11.17,461200.0,11.2,11.21,11.12,11.17,461200.0
2012-01-18 10:30:00,11.18,11.18,11.13,11.13,88800.0,11.18,11.18,11.13,11.13,88800.0
2012-01-18 11:00:00,11.13,11.14,11.05,11.08,121600.0,11.13,11.14,11.05,11.08,121600.0
2012-01-18 11:30:00,11.08,11.09,11.05,11.06,54800.0,11.08,11.09,11.05,11.06,54800.0
2012-01-18 12:00:00,11.06,11.11,11.06,11.06,31600.0,11.06,11.11,11.06,11.06,31600.0
2012-01-18 12:30:00,11.06,11.08,11.03,11.06,71600.0,11.06,11.08,11.03,11.06,71600.0
2012-01-18 13:00:00,11.06,11.1,11.05,11.09,66800.0,11.06,11.1,11.05,11.09,66800.0
2012-01-18 13:30:00,11.09,11.12,11.05,11.08,70400.0,11.09,11.12,11.05,11.08,70400.0
2012-01-18 14:00:00,11.07,11.12,11.06,11.09,75600.0,11.07,11.12,11.06,11.09,75600.0
2012-01-18 14:30:00,11.09,11.12,11.07,11.09,116800.0,11.09,11.12,11.07,11.09,116800.0
2012-01-18 15:00:00,11.09,11.16,11.09,11.15,304400.0,11.09,11.16,11.09,11.15,304400.0
2012-01-18 15:30:00,11.15,11.15,11.1,11.14,336400.0,11.15,11.15,11.1,11.14,336400.0
2012-01-19 09:30:00,11.17,11.17,11.06,11.12,69600.0,11.17,11.17,11.06,11.12,69600.0
2012-01-19 10:00:00,11.12,11.14,11.08,11.13,80400.0,11.12,11.14,11.08,11.13,80400.0
2012-01-19 10:30:00,11.14,11.16,11.09,11.09,128400.0,11.14,11.16,11.09,11.09,128400.0
2012-01-19 11:00:00,11.1,11.18,11.1,11.15,319200.0,11.1,11.18,11.1,11.15,319200.0
2012-01-19 11:30:00,11.15,11.16,11.12,11.15,222000.0,11.15,11.16,11.12,11.15,222000.0
2012-01-19 12:00:00,11.16,11.16,11.13,11.15,101600.0,11.16,11.16,11.13,11.15,101600.0
2012-01-19 12:30:00,11.15,11.15,11.12,11.14,74800.0,11.15,11.15,11.12,11.14,74800.0
2012-01-19 13:00:00,11.14,11.15,11.13,11.15,65200.0,11.14,11.15,11.13,11.15,65200.0
2012-01-19 13:30:00,11.15,11.15,11.1,11.11,63200.0,11.15,11.15,11.1,11.11,63200.0
2012-01-19 14:00:00,11.11,11.11,11.08,11.09,86800.0,11.11,11.11,11.08,11.09,86800.0
2012-01-19 14:30:00,11.08,11.09,11.04,11.05,234000.0,11.08,11.09,11.04,11.05,234000.0
2012-01-19 15:00:00,11.06,11.12,11.05,11.11,209600.0,11.06,11.12,11.05,11.11,209600.0
2012-01-19 15:30:00,11.11,11.11,11.08,11.09,262400.0,11.11,11.11,11.08,11.09,262400.0
2012-01-20 09:30:00,11.1,11.15,10.99,11.0,105600.0,11.1,11.15,10.99,11.0,105600.0
2012-01-20 10:00:00,10.99,11.02,10.97,11.01,40000.0,10.99,11.02,10.97,11.01,40000.0
2012-01-20 10:30:00,11.01,11.02,11.0,11.01,24800.0,11.01,11.02,11.0,11.01,24800.0
2012-01-20 11:00:00,11.02,11.02,10.98,10.99,30400.0,11.02,11.02,10.98,10.99,30400.0
2012-01-20 11:30:00,10.99,10.99,10.93,10.93,66800.0,10.99,10.99,10.93,10.93,66800.0
2012-01-20 12:00:00,10.94,10.94,10.9,10.9,62000.0,10.94,10.94,10.9,10.9,62000.0
2012-01-20 12:30:00,10.91,10.93,10.87,10.89,128400.0,10.91,10.93,10.87,10.89,128400.0
2012-01-20 13:00:00,10.89,10.92,10.89,10.92,44000.0,10.89,10.92,10.89,10.92,44000.0
2012-01-20 13:30:00,10.92,10.92,10.9,10.92,86400.0,10.92,10.92,10.9,10.92,86400.0
2012-01-20 14:00:00,10.92,10.95,10.88,10.89,62400.0,10.92,10.95,10.88,10.89,62400.0
2012-01-20 14:30:00,10.88,10.89,10.85,10.88,95200.0,10.88,10.89,10.85,10.88,95200.0
2012-01-20 15:00:00,10.88,10.92,10.87,10.92,74800.0,10.88,10.92,10.87,10.92,74800.0
2012-01-20 15:30:00,10.92,10.97,10.92,10.96,196800.0,10.92,10.97,10.92,10.96,196800.0
2012-01-23 09:30:00,10.94,10.96,10.87,10.93,198800.0,10.94,10.96,10.87,10.93,198800.0
2012-01-23 10:00:00,10.93,10.94,10.85,10.86,182400.0,10.93,10.94,10.85,10.86,182400.0
2012-01-23 10:30:00,10.86,10.87,10.85,10.86,186800.0,10.86,10.87,10.85,10.86,186800.0
2012-01-23 11:00:00,10.86,10.88,10.84,10.85,185600.0,10.86,10.88,10.84,10.85,185600.0
2012-01-23 11:30:00,10.85,10.85,10.76,10.8,211600.0,10.85,10.85,10.76,10.8,211600.0
2012-01-23 12:00:00,10.81,10.81,10.73,10.73,115200.0,10.81,10.81,10.73,10.73,115200.0
2012-01-23 12:30:00,10.74,10.77,10.73,10.76,87600.0,10.74,10.77,10.73,10.76,87600.0
2012-01-23 13:00:00,10.76,10.79,10.74,10.77,140400.0,10.76,10.79,10.74,10.77,140400.0
2012-01-23 13:30:00,10.77,10.82,10.76,10.81,163200.0,10.77,10.82,10.76,10.81,163200.0
2012-01-23 14:00:00,10.81,10.83,10.78,10.83,98800.0,10.81,10.83,10.78,10.83,98800.0
2012-01-23 14:30:00,10.84,10.84,10.76,10.82,459600.0,10.84,10.84,10.76,10.82,459600.0
2012-01-23 15:00:00,10.81,10.83,10.8,10.83,276400.0,10.81,10.83,10.8,10.83,276400.0
2012-01-23 15:30:00,10.83,10.86,10.82,10.83,302000.0,10.83,10.86,10.82,10.83,302000.0
2012-01-24 09:30:00,10.83,10.88,10.78,10.81,86400.0,10.83,10.88,10.78,10.81,86400.0
2012-01-24 10:00:00,10.81,10.87,10.81,10.85,48000.0,10.81,10.87,10.81,10.85,48000.0
2012-01-24 10:30:00,10.85,10.92,10.85,10.9,118400.0,10.85,10.92,10.85,10.9,118400.0
2012-01-24 11:00:00,10.9,10.97,10.89,10.94,96000.0,10.9,10.97,10.89,10.94,96000.0
2012-01-24 11:30:00,10.94,10.96,10.91,10.92,126800.0,10.94,10.96,10.91,10.92,126800.0
2012-01-24 12:00:00,10.92,10.94,10.91,10.91,151600.0,10.92,10.94,10.91,10.91,151600.0
2012-01-24 12:30:00,10.91,10.97,10.9,10.92,359200.0,10.91,10.97,10.9,10.92,359200.0
2012-01-24 13:00:00,10.92,10.94,10.88,10.93,108400.0,10.92,10.94,10.88,10.93,108400.0
2012-01-24 13:30:00,10.93,10.95,10.92,10.95,103600.0,10.93,10.95,10.92,10.95,103600.0
2012-01-24 14:00:00,10.95,10.95,10.94,10.95,74400.0,10.95,10.95,10.94,10.95,74400.0
2012-01-24 14:30:00,10.95,10.95,10.92,10.92,109200.0,10.95,10.95,10.92,10.92,109200.0
2012-01-24 15:00:00,10.93,11.02,10.93,10.99,130800.0,10.93,11.02,10.93,10.99,130800.0
2012-01-24 15:30:00,10.98,11.02,10.95,11.0,285200.0,10.98,11.02,10.95,11.0,285200.0
2012-01-25 09:30:00,10.95,10.95,10.7,10.74,348800.0,10.95,10.95,10.7,10.74,348800.0
2012-01-25 10:00:00,10.74,10.81,10.73,10.77,108000.0,10.74,10.81,10.73,10.77,108000.0
2012-01-25 10:30:00,10.75,10.85,10.74,10.84,104800.0,10.75,10.85,10.74,10.84,104800.0
2012-01-25 11:00:00,10.85,10.87,10.85,10.85,81600.0,10.85,10.87,10.85,10.85,81600.0
2012-01-25 11:30:00,10.86,10.87,10.81,10.85,291200.0,10.86,10.87,10.81,10.85,291200.0
2012-01-25 12:00:00,10.86,10.88,10.84,10.86,60000.0,10.86,10.88,10.84,10.86,60000.0
2012-01-25 12:30:00,10.85,10.93,10.85,10.87,65600.0,10.85,10.93,10.85,10.87,65600.0
2012-01-25 13:00:00,10.87,11.0,10.87,10.99,71600.0,10.87,11.0,10.87,10.99,71600.0
2012-01-25 13:30:00,10.99,11.0,10.92,10.95,164000.0,10.99,11.0,10.92,10.95,164000.0
2012-01-25 14:00:00,10.94,10.94,10.85,10.87,87600.0,10.94,10.94,10.85,10.87,87600.0
2012-01-25 14:30:00,10.87,10.9,10.86,10.87,61600.0,10.87,10.9,10.86,10.87,61600.0
2012-01-25 15:00:00,10.87,10.92,10.86,10.91,224800.0,10.87,10.92,10.86,10.91,224800.0
2012-01-25 15:30:00,10.9,10.93,10.87,10.91,494800.0,10.9,10.93,10.87,10.91,494800.0
2012-01-26 09:30:00,10.92,10.92,10.82,10.85,217600.0,10.92,10.92,10.82,10.85,217600.0
2012-01-26 10:00:00,10.86,10.88,10.81,10.86,104000.0,10.86,10.88,10.81,10.86,104000.0
2012-01-26 10:30:00,10.86,10.86,10.76,10.77,52800.0,10.86,10.86,10.76,10.77,52800.0
2012-01-26 11:00:00,10.77,10.79,10.7,10.71,94400.0,10.77,10.79,10.7,10.71,94400.0
2012-01-26 11:30:00,10.71,10.76,10.7,10.72,62400.0,10.71,10.76,10.7,10.72,62400.0
2012-01-26 12:00:00,10.71,10.73,10.7,10.72,38800.0,10.71,10.73,10.7,10.72,38800.0
2012-01-26 12:30:00,10.72,10.8,10.72,10.79,40800.0,10.72,10.8,10.72,10.79,40800.0
2012-01-26 13:00:00,10.79,10.8,10.74,10.74,74000.0,10.79,10.8,10.74,10.74,74000.0
2012-01-26 13:30:00,10.74,10.74,10.69,10.7,68800.0,10.74,10.74,10.69,10.7,68800.0
2012-01-26 14:00:00,10.69,10.73,10.69,10.72,66800.0,10.69,10.73,10.69,10.72,66800.0
2012-01-26 14:30:00,10.72,10.75,10.72,10.72,123600.0,10.72,10.75,10.72,10.72,123600.0
2012-01-26 15:00:00,10.72,10.75,10.7,10.71,129600.0,10.72,10.75,10.7,10.71,129600.0
2012-01-26 15:30:00,10.72,10.76,10.72,10.76,270400.0,10.72,10.76,10.72,10.76,270400.0
2012-01-27 09:30:00,10.72,10.86,10.71,10.83,46000.0,10.72,10.86,10.71,10.83,46000.0
2012-01-27 10:00:00,10.84,10.92,10.77,10.92,55600.0,10.84,10.92,10.77,10.92,55600.0
2012-01-27 10:30:00,10.92,10.94,10.87,10.91,57600.0,10.92,10.94,10.87,10.91,57600.0
2012-01-27 11:00:00,10.92,10.99,10.92,10.96,58800.0,10.92,10.99,10.92,10.96,58800.0
2012-01-27 11:30:00,10.96,10.99,10.95,10.97,122000.0,10.96,10.99,10.95,10.97,122000.0
2012-01-27 12:00:00,10.97,11.0,10.95,10.99,34000.0,10.97,11.0,10.95,10.99,34000.0
2012-01-27 12:30:00,10.99,11.01,10.97,10.98,33200.0,10.99,11.01,10.97,10.98,33200.0
2012-01-27 13:00:00,10.99,11.05,10.99,11.04,127600.0,10.99,11.05,10.99,11.04,127600.0
2012-01-27 13:30:00,11.04,11.13,11.04,11.11,105200.0,11.04,11.13,11.04,11.11,105200.0
2012-01-27 14:00:00,11.11,11.11,11.06,11.09,48800.0,11.11,11.11,11.06,11.09,48800.0
2012-01-27 14:30:00,11.09,11.11,11.09,11.09,22800.0,11.09,11.11,11.09,11.09,22800.0
2012-01-27 15:00:00,11.1,11.1,11.06,11.1,66800.0,11.1,11.1,11.06,11.1,66800.0
2012-01-27 15:30:00,11.1,11.1,11.06,11.08,132800.0,11.1,11.1,11.06,11.08,132800.0
2012-01-30 09:30:00,10.98,10.98,10.86,10.88,46800.0,10.98,10.98,10.86,10.88,46800.0
2012-01-30 10:00:00,10.87,10.88,10.84,10.85,50000.0,10.87,10.88,10.84,10.85,50000.0
2012-01-30 10:30:00,10.84,10.86,10.83,10.86,34000.0,10.84,10.86,10.83,10.86,34000.0
2012-01-30 11:00:00,10.86,10.9,10.86,10.89,40400.0,10.86,10.9,10.86,10.89,40400.0
2012-01-30 11:30:00,10.9,10.91,10.88,10.88,18000.0,10.9,10.91,10.88,10.88,18000.0
2012-01-30 12:00:00,10.89,10.91,10.89,10.91,24400.0,10.89,10.91,10.89,10.91,24400.0
2012-01-30 12:30:00,10.91,10.95,10.9,10.95,86400.0,10.91,10.95,10.9,10.95,86400.0
2012-01-30 13:00:00,10.95,10.96,10.91,10.93,44800.0,10.95,10.96,10.91,10.93,44800.0
2012-01-30 13:30:00,10.95,10.97,10.94,10.96,22400.0,10.95,10.97,10.94,10.96,22400.0
2012-01-30 14:00:00,10.96,10.97,10.94,10.95,27200.0,10.96,10.97,10.94,10.95,27200.0
2012-01-30 14:30:00,10.95,10.96,10.94,10.95,60400.0,10.95,10.96,10.94,10.95,60400.0
2012-01-30 15:00:00,10.95,10.99,10.94,10.97,84400.0,10.95,10.99,10.94,10.97,84400.0
2012-01-30 15:30:00,10.97,10.99,10.93,10.94,144800.0,10.97,10.99,10.93,10.94,144800.0
2012-01-31 09:30:00,11.03,11.23,11.0,11.19,352000.0,11.03,11.23,11.0,11.19,352000.0
2012-01-31 10:00:00,11.19,11.31,11.17,11.28,222000.0,11.19,11.31,11.17,11.28,222000.0
2012-01-31 10:30:00,11.28,11.36,11.28,11.32,217600.0,11.28,11.36,11.28,11.32,217600.0
2012-01-31 11:00:00,11.32,11.33,11.18,11.2,784400.0,11.32,11.33,11.18,11.2,784400.0
2012-01-31 11:30:00,11.2,11.21,11.14,11.18,525200.0,11.2,11.21,11.14,11.18,525200.0
2012-01-31 12:00:00,11.19,11.19,11.11,11.13,34400.0,11.19,11.19,11.11,11.13,34400.0
2012-01-31 12:30:00,11.13,11.18,11.13,11.17,34000.0,11.13,11.18,11.13,11.17,34000.0
2012-01-31 13:00:00,11.16,11.23,11.16,11.22,60000.0,11.16,11.23,11.16,11.22,60000.0
2012-01-31 13:30:00,11.22,11.22,11.17,11.18,125200.0,11.22,11.22,11.17,11.18,125200.0
2012-01-31 14:00:00,11.19,11.28,11.19,11.28,60800.0,11.19,11.28,11.19,11.28,60800.0
2012-01-31 14:30:00,11.27,11.28,11.22,11.27,100000.0,11.27,11.28,11.22,11.27,100000.0
2012-01-31 15:00:00,11.27,11.28,11.23,11.24,111200.0,11.27,11.28,11.23,11.24,111200.0
2012-01-31 15:30:00,11.25,11.31,11.24,11.3,468800.0,11.25,11.31,11.24,11.3,468800.0
2012-02-01 09:30:00,11.38,11.56,11.34,11.56,135600.0,11.38,11.56,11.34,11.56,135600.0
2012-02-01 10:00:00,11.56,11.78,11.54,11.71,256000.0,11.56,11.78,11.54,11.71,256000.0
2012-02-01 10:30:00,11.7,11.7,11.58,11.58,177200.0,11.7,11.7,11.58,11.58,177200.0
2012-02-01 11:00:00,11.59,11.59,11.53,11.55,106400.0,11.59,11.59,11.53,11.55,106400.0
2012-02-01 11:30:00,11.55,11.6,11.53,11.6,70400.0,11.55,11.6,11.53,11.6,70400.0
2012-02-01 12:00:00,11.59,11.59,11.57,11.58,82800.0,11.59,11.59,11.57,11.58,82800.0
2012-02-01 12:30:00,11.58,11.63,11.58,11.63,70000.0,11.58,11.63,11.58,11.63,70000.0
2012-02-01 13:00:00,11.63,11.68,11.62,11.67,180400.0,11.63,11.68,11.62,11.67,180400.0
2012-02-01 13:30:00,11.66,11.69,11.64,11.68,238800.0,11.66,11.69,11.64,11.68,238800.0
2012-02-01 14:00:00,11.69,11.71,11.67,11.69,84800.0,11.69,11.71,11.67,11.69,84800.0
2012-02-01 14:30:00,11.69,11.69,11.61,11.61,115200.0,11.69,11.69,11.61,11.61,115200.0
2012-02-01 15:00:00,11.62,11.63,11.59,11.61,237200.0,11.62,11.63,11.59,11.61,237200.0
2012-02-01 15:30:00,11.61,11.61,11.56,11.58,889200.0,11.61,11.61,11.56,11.58,889200.0
2012-02-02 09:30:00,11.51,11.62,11.51,11.61,233600.0,11.51,11.62,11.51,11.61,233600.0
2012-02-02 10:00:00,11.6,11.61,11.58,11.61,97600.0,11.6,11.61,11.58,11.61,97600.0
2012-02-02 10:30:00,11.61,11.65,11.56,11.57,134400.0,11.61,11.65,11.56,11.57,134400.0
2012-02-02 11:00:00,11.57,11.61,11.55,11.56,140400.0,11.57,11.61,11.55,11.56,140400.0
2012-02-02 11:30:00,11.55,11.57,11.52,11.54,105600.0,11.55,11.57,11.52,11.54,105600.0
2012-02-02 12:00:00,11.54,11.58,11.49,11.56,236000.0,11.54,11.58,11.49,11.56,236000.0
2012-02-02 12:30:00,11.56,11.56,11.5,11.53,107200.0,11.56,11.56,11.5,11.53,107200.0
2012-02-02 13:00:00,11.53,11.56,11.5,11.55,119600.0,11.53,11.56,11.5,11.55,119600.0
2012-02-02 13:30:00,11.55,11.55,11.5,11.51,123200.0,11.55,11.55,11.5,11.51,123200.0
2012-02-02 14:00:00,11.51,11.57,11.51,11.52,131600.0,11.51,11.57,11.51,11.52,131600.0
2012-02-02 14:30:00,11.52,11.62,11.52,11.62,199200.0,11.52,11.62,11.52,11.62,199200.0
2012-02-02 15:00:00,11.62,11.63,11.58,11.61,332400.0,11.62,11.63,11.58,11.61,332400.0
2012-02-02 15:30:00,11.61,11.67,11.61,11.66,585200.0,11.61,11.67,11.61,11.66,585200.0
2012-02-03 09:30:00,11.82,11.85,11.56,11.57,164400.0,11.82,11.85,11.56,11.57,164400.0
2012-02-03 10:00:00,11.6,11.62,11.53,11.53,232800.0,11.6,11.62,11.53,11.53,232800.0
2012-02-03 10:30:00,11.53,11.55,11.51,11.53,183200.0,11.53,11.55,11.51,11.53,183200.0
2012-02-03 11:00:00,11.53,11.55,11.5,11.53,139200.0,11.53,11.55,11.5,11.53,139200.0
2012-02-03 11:30:00,11.53,11.56,11.52,11.52,138800.0,11.53,11.56,11.52,11.52,138800.0
2012-02-03 12:00:00,11.52,11.54,11.52,11.52,113200.0,11.52,11.54,11.52,11.52,113200.0
2012-02-03 12:30:00,11.52,11.53,11.5,11.51,118000.0,11.52,11.53,11.5,11.51,118000.0
2012-02-03 13:00:00,11.51,11.52,11.48,11.52,116400.0,11.51,11.52,11.48,11.52,116400.0
2012-02-03 13:30:00,11.52,11.52,11.49,11.49,65600.0,11.52,11.52,11.49,11.49,65600.0
2012-02-03 14:00:00,11.49,11.57,11.49,11.56,86400.0,11.49,11.57,11.49,11.56,86400.0
2012-02-03 14:30:00,11.57,11.61,11.56,11.57,98400.0,11.57,11.61,11.56,11.57,98400.0
2012-02-03 15:00:00,11.57,11.57,11.51,11.54,96800.0,11.57,11.57,11.51,11.54,96800.0
2012-02-03 15:30:00,11.55,11.58,11.53,11.57,264800.0,11.55,11.58,11.53,11.57,264800.0
2012-02-06 09:30:00,11.49,11.6,11.46,11.51,217200.0,11.49,11.6,11.46,11.51,217200.0
2012-02-06 10:00:00,11.52,11.56,11.43,11.44,133600.0,11.52,11.56,11.43,11.44,133600.0
2012-02-06 10:30:00,11.44,11.46,11.4,11.43,112800.0,11.44,11.46,11.4,11.43,112800.0
2012-02-06 11:00:00,11.43,11.44,11.33,11.38,435600.0,11.43,11.44,11.33,11.38,435600.0
2012-02-06 11:30:00,11.38,11.43,11.37,11.4,175600.0,11.38,11.43,11.37,11.4,175600.0
2012-02-06 12:00:00,11.4,11.52,11.4,11.49,111600.0,11.4,11.52,11.4,11.49,111600.0
2012-02-06 12:30:00,11.49,11.54,11.48,11.51,97200.0,11.49,11.54,11.48,11.51,97200.0
2012-02-06 13:00:00,11.52,11.54,11.49,11.51,79600.0,11.52,11.54,11.49,11.51,79600.0
2012-02-06 13:30:00,11.49,11.5,11.38,11.43,77600.0,11.49,11.5,11.38,11.43,77600.0
2012-02-06 14:00:00,11.44,11.47,11.41,11.42,104400.0,11.44,11.47,11.41,11.42,104400.0
2012-02-06 14:30:00,11.42,11.45,11.37,11.4,154400.0,11.42,11.45,11.37,11.4,154400.0
2012-02-06 15:00:00,11.4,11.41,11.37,11.37,176000.0,11.4,11.41,11.37,11.37,176000.0
2012-02-06 15:30:00,11.37,11.4,11.36,11.4,459200.0,11.37,11.4,11.36,11.4,459200.0
2012-02-07 09:30:00,11.31,11.58,11.29,11.34,472000.0,11.31,11.58,11.29,11.34,472000.0
2012-02-07 10:00:00,11.33,11.38,11.04,11.1,636000.0,11.33,11.38,11.04,11.1,636000.0
2012-02-07 10:30:00,11.1,11.3,11.09,11.3,222000.0,11.1,11.3,11.09,11.3,222000.0
2012-02-07 11:00:00,11.3,11.39,11.26,11.35,451200.0,11.3,11.39,11.26,11.35,451200.0
2012-02-07 11:30:00,11.35,11.36,11.33,11.35,647600.0,11.35,11.36,11.33,11.35,647600.0
2012-02-07 12:00:00,11.35,11.35,11.29,11.34,216000.0,11.35,11.35,11.29,11.34,216000.0
2012-02-07 12:30:00,11.35,11.38,11.3,11.38,205600.0,11.35,11.38,11.3,11.38,205600.0
2012-02-07 13:00:00,11.38,11.44,11.37,11.43,145200.0,11.38,11.44,11.37,11.43,145200.0
2012-02-07 13:30:00,11.44,11.49,11.41,11.44,256000.0,11.44,11.49,11.41,11.44,256000.0
2012-02-07 14:00:00,11.44,11.45,11.36,11.38,197600.0,11.44,11.45,11.36,11.38,197600.0
2012-02-07 14:30:00,11.38,11.41,11.38,11.4,126800.0,11.38,11.41,11.38,11.4,126800.0
2012-02-07 15:00:00,11.4,11.44,11.38,11.39,306400.0,11.4,11.44,11.38,11.39,306400.0
2012-02-07 15:30:00,11.4,11.45,11.38,11.44,496000.0,11.4,11.45,11.38,11.44,496000.0
2012-02-08 09:30:00,11.47,11.79,11.41,11.75,419200.0,11.47,11.79,11.41,11.75,419200.0
2012-02-08 10:00:00,11.74,11.76,11.64,11.68,195600.0,11.74,11.76,11.64,11.68,195600.0
2012-02-08 10:30:00,11.68,11.76,11.68,11.75,233200.0,11.68,11.76,11.68,11.75,233200.0
2012-02-08 11:00:00,11.75,11.76,11.69,11.69,115600.0,11.75,11.76,11.69,11.69,115600.0
2012-02-08 11:30:00,11.7,11.72,11.69,11.72,70800.0,11.7,11.72,11.69,11.72,70800.0
2012-02-08 12:00:00,11.71,11.72,11.68,11.7,252400.0,11.71,11.72,11.68,11.7,252400.0
2012-02-08 12:30:00,11.71,11.75,11.7,11.75,201600.0,11.71,11.75,11.7,11.75,201600.0
2012-02-08 13:00:00,11.75,11.75,11.72,11.74,183600.0,11.75,11.75,11.72,11.74,183600.0
2012-02-08 13:30:00,11.74,11.76,11.74,11.75,164400.0,11.74,11.76,11.74,11.75,164400.0
2012-02-08 14:00:00,11.76,11.78,11.75,11.77,381600.0,11.76,11.78,11.75,11.77,381600.0
2012-02-08 14:30:00,11.77,11.88,11.77,11.85,256400.0,11.77,11.88,11.77,11.85,256400.0
2012-02-08 15:00:00,11.85,11.9,11.84,11.89,281200.0,11.85,11.9,11.84,11.89,281200.0
2012-02-08 15:30:00,11.88,11.92,11.82,11.92,650000.0,11.88,11.92,11.82,11.92,650000.0
2012-02-09 09:30:00,11.9,12.04,11.81,11.86,418400.0,11.9,12.04,11.81,11.86,418400.0
2012-02-09 10:00:00,11.87,11.87,11.77,11.81,204000.0,11.87,11.87,11.77,11.81,204000.0
2012-02-09 10:30:00,11.81,11.82,11.77,11.77,73600.0,11.81,11.82,11.77,11.77,73600.0
2012-02-09 11:00:00,11.78,11.8,11.77,11.77,177200.0,11.78,11.8,11.77,11.77,177200.0
2012-02-09 11:30:00,11.78,11.8,11.75,11.79,116800.0,11.78,11.8,11.75,11.79,116800.0
2012-02-09 12:00:00,11.79,11.81,11.72,11.74,136800.0,11.79,11.81,11.72,11.74,136800.0
2012-02-09 12:30:00,11.74,11.75,11.71,11.73,125200.0,11.74,11.75,11.71,11.73,125200.0
2012-02-09 13:00:00,11.73,11.75,11.71,11.74,64800.0,11.73,11.75,11.71,11.74,64800.0
2012-02-09 13:30:00,11.74,11.76,11.73,11.75,95600.0,11.74,11.76,11.73,11.75,95600.0
2012-02-09 14:00:00,11.74,11.76,11.74,11.75,133600.0,11.74,11.76,11.74,11.75,133600.0
2012-02-09 14:30:00,11.74,11.81,11.74,11.81,228000.0,11.74,11.81,11.74,11.81,228000.0
2012-02-09 15:00:00,11.81,11.83,11.8,11.8,130800.0,11.81,11.83,11.8,11.8,130800.0
2012-02-09 15:30:00,11.8,11.8,11.76,11.77,261200.0,11.8,11.8,11.76,11.77,261200.0
2012-02-10 09:30:00,11.66,11.75,11.57,11.7,124000.0,11.66,11.75,11.57,11.7,124000.0
2012-02-10 10:00:00,11.7,11.79,11.69,11.72,287200.0,11.7,11.79,11.69,11.72,287200.0
2012-02-10 10:30:00,11.71,11.78,11.66,11.78,183200.0,11.71,11.78,11.66,11.78,183200.0
2012-02-10 11:00:00,11.78,11.85,11.75,11.82,109600.0,11.78,11.85,11.75,11.82,109600.0
2012-02-10 11:30:00,11.82,11.92,11.81,11.91,118000.0,11.82,11.92,11.81,11.91,118000.0
2012-02-10 12:00:00,11.9,11.96,11.9,11.95,78400.0,11.9,11.96,11.9,11.95,78400.0
2012-02-10 12:30:00,11.95,11.99,11.94,11.98,110000.0,11.95,11.99,11.94,11.98,110000.0
2012-02-10 13:00:00,11.98,11.98,11.9,11.92,112000.0,11.98,11.98,11.9,11.92,112000.0
2012-02-10 13:30:00,11.92,11.99,11.9,11.94,102800.0,11.92,11.99,11.9,11.94,102800.0
2012-02-10 14:00:00,11.94,11.95,11.87,11.88,92000.0,11.94,11.95,11.87,11.88,92000.0
2012-02-10 14:30:00,11.88,11.92,11.88,11.88,85600.0,11.88,11.92,11.88,11.88,85600.0
2012-02-10 15:00:00,11.87,11.88,11.84,11.84,104400.0,11.87,11.88,11.84,11.84,104400.0
2012-02-10 15:30:00,11.84,11.86,11.82,11.83,299600.0,11.84,11.86,11.82,11.83,299600.0
2012-02-13 09:30:00,11.92,12.06,11.88,12.04,114000.0,11.92,12.06,11.88,12.04,114000.0
2012-02-13 10:00:00,12.04,12.04,11.97,12.01,68800.0,12.04,12.04,11.97,12.01,68800.0
2012-02-13 10:30:00,12.02,12.06,12.0,12.05,94000.0,12.02,12.06,12.0,12.05,94000.0
2012-02-13 11:00:00,12.06,12.12,12.04,12.1,234000.0,12.06,12.12,12.04,12.1,234000.0
2012-02-13 11:30:00,12.1,12.18,12.09,12.12,157600.0,12.1,12.18,12.09,12.12,157600.0
2012-02-13 12:00:00,12.12,12.15,12.09,12.1,117200.0,12.12,12.15,12.09,12.1,117200.0
2012-02-13 12:30:00,12.1,12.12,12.09,12.12,189200.0,12.1,12.12,12.09,12.12,189200.0
2012-02-13 13:00:00,12.12,12.14,12.12,12.12,88000.0,12.12,12.14,12.12,12.12,88000.0
2012-02-13 13:30:00,12.12,12.16,12.11,12.16,180400.0,12.12,12.16,12.11,12.16,180400.0
2012-02-13 14:00:00,12.16,12.3,12.13,12.29,288000.0,12.16,12.3,12.13,12.29,288000.0
2012-02-13 14:30:00,12.29,12.32,12.26,12.28,303200.0,12.29,12.32,12.26,12.28,303200.0
2012-02-13 15:00:00,12.28,12.29,12.21,12.23,132400.0,12.28,12.29,12.21,12.23,132400.0
2012-02-13 15:30:00,12.23,12.27,12.22,12.26,321200.0,12.23,12.27,12.22,12.26,321200.0
2012-02-14 09:30:00,12.2,12.25,12.16,12.21,159200.0,12.2,12.25,12.16,12.21,159200.0
2012-02-14 10:00:00,12.21,12.27,12.18,12.24,83200.0,12.21,12.27,12.18,12.24,83200.0
2012-02-14 10:30:00,12.24,12.28,12.19,12.2,132800.0,12.24,12.28,12.19,12.2,132800.0
2012-02-14 11:00:00,12.2,12.22,12.19,12.21,66800.0,12.2,12.22,12.19,12.21,66800.0
2012-02-14 11:30:00,12.22,12.26,12.19,12.23,155600.0,12.22,12.26,12.19,12.23,155600.0
2012-02-14 12:00:00,12.22,12.22,12.19,12.19,54400.0,12.22,12.22,12.19,12.19,54400.0
2012-02-14 12:30:00,12.19,12.21,12.17,12.18,78800.0,12.19,12.21,12.17,12.18,78800.0
2012-02-14 13:00:00,12.18,12.18,12.12,12.15,78000.0,12.18,12.18,12.12,12.15,78000.0
2012-02-14 13:30:00,12.14,12.17,12.12,12.16,81200.0,12.14,12.17,12.12,12.16,81200.0
2012-02-14 14:00:00,12.16,12.17,12.14,12.16,92000.0,12.16,12.17,12.14,12.16,92000.0
2012-02-14 14:30:00,12.17,12.17,12.13,12.15,86000.0,12.17,12.17,12.13,12.15,86000.0
2012-02-14 15:00:00,12.15,12.18,12.11,12.13,114400.0,12.15,12.18,12.11,12.13,114400.0
2012-02-14 15:30:00,12.12,12.17,12.12,12.17,306800.0,12.12,12.17,12.12,12.17,306800.0
2012-02-15 09:30:00,12.41,12.5,12.29,12.3,438000.0,12.41,12.5,12.29,12.3,438000.0
2012-02-15 10:00:00,12.3,12.3,12.24,12.28,202400.0,12.3,12.3,12.24,12.28,202400.0
2012-02-15 10:30:00,12.29,12.39,12.29,12.37,137200.0,12.29,12.39,12.29,12.37,137200.0
2012-02-15 11:00:00,12.38,12.45,12.37,12.45,113200.0,12.38,12.45,12.37,12.45,113200.0
2012-02-15 11:30:00,12.45,12.5,12.35,12.38,365600.0,12.45,12.5,12.35,12.38,365600.0
2012-02-15 12:00:00,12.37,12.37,12.31,12.33,71200.0,12.37,12.37,12.31,12.33,71200.0
2012-02-15 12:30:00,12.32,12.32,12.27,12.3,124400.0,12.32,12.32,12.27,12.3,124400.0
2012-02-15 13:00:00,12.3,12.36,12.28,12.3,214800.0,12.3,12.36,12.28,12.3,214800.0
2012-02-15 13:30:00,12.3,12.34,12.28,12.31,159600.0,12.3,12.34,12.28,12.31,159600.0
2012-02-15 14:00:00,12.31,12.35,12.29,12.32,220000.0,12.31,12.35,12.29,12.32,220000.0
2012-02-15 14:30:00,12.32,12.32,12.19,12.2,99200.0,12.32,12.32,12.19,12.2,99200.0
2012-02-15 15:00:00,12.2,12.22,12.12,12.13,158400.0,12.2,12.22,12.12,12.13,158400.0
2012-02-15 15:30:00,12.13,12.19,12.12,12.17,262400.0,12.13,12.19,12.12,12.17,262400.0
2012-02-16 09:30:00,12.17,12.26,12.15,12.26,42400.0,12.17,12.26,12.15,12.26,42400.0
2012-02-16 10:00:00,12.27,12.37,12.27,12.36,120000.0,12.27,12.37,12.27,12.36,120000.0
2012-02-16 10:30:00,12.37,12.41,12.32,12.33,76800.0,12.37,12.41,12.32,12.33,76800.0
2012-02-16 11:00:00,12.33,12.39,12.33,12.38,216400.0,12.33,12.39,12.33,12.38,216400.0
2012-02-16 11:30:00,12.38,12.41,12.34,12.4,155600.0,12.38,12.41,12.34,12.4,155600.0
2012-02-16 12:00:00,12.39,12.39,12.33,12.34,84400.0,12.39,12.39,12.33,12.34,84400.0
2012-02-16 12:30:00,12.35,12.39,12.34,12.38,71600.0,12.35,12.39,12.34,12.38,71600.0
2012-02-16 13:00:00,12.38,12.4,12.36,12.38,106800.0,12.38,12.4,12.36,12.38,106800.0
2012-02-16 13:30:00,12.38,12.41,12.37,12.4,98000.0,12.38,12.41,12.37,12.4,98000.0
2012-02-16 14:00:00,12.4,12.4,12.37,12.37,96400.0,12.4,12.4,12.37,12.37,96400.0
2012-02-16 14:30:00,12.37,12.41,12.37,12.4,216800.0,12.37,12.41,12.37,12.4,216800.0
2012-02-16 15:00:00,12.4,12.4,12.36,12.38,145600.0,12.4,12.4,12.36,12.38,145600.0
2012-02-16 15:30:00,12.38,12.45,12.38,12.43,341200.0,12.38,12.45,12.38,12.43,341200.0
2012-02-17 09:30:00,12.52,12.59,12.45,12.58,496000.0,12.52,12.59,12.45,12.58,496000.0
2012-02-17 10:00:00,12.58,12.58,12.53,12.57,78400.0,12.58,12.58,12.53,12.57,78400.0
2012-02-17 10:30:00,12.58,12.58,12.51,12.52,95600.0,12.58,12.58,12.51,12.52,95600.0
2012-02-17 11:00:00,12.52,12.52,12.44,12.47,66800.0,12.52,12.52,12.44,12.47,66800.0
2012-02-17 11:30:00,12.47,12.47,12.39,12.43,70400.0,12.47,12.47,12.39,12.43,70400.0
2012-02-17 12:00:00,12.43,12.45,12.41,12.42,51200.0,12.43,12.45,12.41,12.42,51200.0
2012-02-17 12:30:00,12.42,12.46,12.4,12.46,61200.0,12.42,12.46,12.4,12.46,61200.0
2012-02-17 13:00:00,12.47,12.47,12.43,12.44,59200.0,12.47,12.47,12.43,12.44,59200.0
2012-02-17 13:30:00,12.44,12.46,12.41,12.45,89200.0,12.44,12.46,12.41,12.45,89200.0
2012-02-17 14:00:00,12.46,12.5,12.46,12.49,59200.0,12.46,12.5,12.46,12.49,59200.0
2012-02-17 14:30:00,12.49,12.49,12.38,12.42,81200.0,12.49,12.49,12.38,12.42,81200.0
2012-02-17 15:00:00,12.42,12.47,12.41,12.46,56400.0,12.42,12.47,12.41,12.46,56400.0
2012-02-17 15:30:00,12.47,12.47,12.42,12.44,179600.0,12.47,12.47,12.42,12.44,179600.0
2012-02-21 09:30:00,12.44,12.5,12.35,12.36,126400.0,12.44,12.5,12.35,12.36,126400.0
2012-02-21 10:00:00,12.37,12.54,12.36,12.52,171200.0,12.37,12.54,12.36,12.52,171200.0
2012-02-21 10:30:00,12.52,12.54,12.49,12.52,94800.0,12.52,12.54,12.49,12.52,94800.0
2012-02-21 11:00:00,12.52,12.52,12.47,12.47,72000.0,12.52,12.52,12.47,12.47,72000.0
2012-02-21 11:30:00,12.47,12.47,12.4,12.43,95600.0,12.47,12.47,12.4,12.43,95600.0
2012-02-21 12:00:00,12.43,12.48,12.41,12.44,76400.0,12.43,12.48,12.41,12.44,76400.0
2012-02-21 12:30:00,12.44,12.47,12.43,12.47,65600.0,12.44,12.47,12.43,12.47,65600.0
2012-02-21 13:00:00,12.46,12.53,12.45,12.49,186800.0,12.46,12.53,12.45,12.49,186800.0
2012-02-21 13:30:00,12.5,12.5,12.42,12.42,72000.0,12.5,12.5,12.42,12.42,72000.0
2012-02-21 14:00:00,12.42,12.44,12.38,12.38,118800.0,12.42,12.44,12.38,12.38,118800.0
2012-02-21 14:30:00,12.38,12.39,12.33,12.38,81200.0,12.38,12.39,12.33,12.38,81200.0
2012-02-21 15:00:00,12.38,12.44,12.38,12.43,110800.0,12.38,12.44,12.38,12.43,110800.0
2012-02-21 15:30:00,12.43,12.46,12.39,12.44,271600.0,12.43,12.46,12.39,12.44,271600.0
2012-02-22 09:30:00,12.41,12.41,12.33,12.39,91600.0,12.41,12.41,12.33,12.39,91600.0
2012-02-22 10:00:00,12.39,12.47,12.35,12.42,112800.0,12.39,12.47,12.35,12.42,112800.0
2012-02-22 10:30:00,12.42,12.42,12.35,12.37,100400.0,12.42,12.42,12.35,12.37,100400.0
2012-02-22 11:00:00,12.37,12.38,12.33,12.34,92000.0,12.37,12.38,12.33,12.34,92000.0
2012-02-22 11:30:00,12.33,12.37,12.3,12.32,121200.0,12.33,12.37,12.3,12.32,121200.0
2012-02-22 12:00:00,12.3,12.37,12.3,12.36,49200.0,12.3,12.37,12.3,12.36,49200.0
2012-02-22 12:30:00,12.36,12.38,12.31,12.31,74800.0,12.36,12.38,12.31,12.31,74800.0
2012-02-22 13:00:00,12.3,12.33,12.29,12.31,68000.0,12.3,12.33,12.29,12.31,68000.0
2012-02-22 13:30:00,12.31,12.36,12.29,12.31,103200.0,12.31,12.36,12.29,12.31,103200.0
2012-02-22 14:00:00,12.31,12.31,12.1,12.15,316000.0,12.31,12.31,12.1,12.15,316000.0
2012-02-22 14:30:00,12.16,12.21,12.11,12.13,774400.0,12.16,12.21,12.11,12.13,774400.0
2012-02-22 15:00:00,12.14,12.19,12.13,12.13,292800.0,12.14,12.19,12.13,12.13,292800.0
2012-02-22 15:30:00,12.13,12.18,12.11,12.13,454000.0,12.13,12.18,12.11,12.13,454000.0
2012-02-23 09:30:00,12.17,12.27,12.13,12.2,97600.0,12.17,12.27,12.13,12.2,97600.0
2012-02-23 10:00:00,12.21,12.25,12.14,12.15,84000.0,12.21,12.25,12.14,12.15,84000.0
2012-02-23 10:30:00,12.17,12.26,12.17,12.25,66000.0,12.17,12.26,12.17,12.25,66000.0
2012-02-23 11:00:00,12.26,12.28,12.21,12.27,207600.0,12.26,12.28,12.21,12.27,207600.0
2012-02-23 11:30:00,12.27,12.28,12.21,12.21,186800.0,12.27,12.28,12.21,12.21,186800.0
2012-02-23 12:00:00,12.2,12.2,12.15,12.16,134400.0,12.2,12.2,12.15,12.16,134400.0
2012-02-23 12:30:00,12.15,12.21,12.13,12.13,95200.0,12.15,12.21,12.13,12.13,95200.0
2012-02-23 13:00:00,12.13,12.14,12.12,12.12,116800.0,12.13,12.14,12.12,12.12,116800.0
2012-02-23 13:30:00,12.13,12.14,12.11,12.12,140400.0,12.13,12.14,12.11,12.12,140400.0
2012-02-23 14:00:00,12.12,12.14,12.11,12.13,82800.0,12.12,12.14,12.11,12.13,82800.0
2012-02-23 14:30:00,12.13,12.14,12.1,12.11,119600.0,12.13,12.14,12.1,12.11,119600.0
2012-02-23 15:00:00,12.11,12.14,12.09,12.13,152000.0,12.11,12.14,12.09,12.13,152000.0
2012-02-23 15:30:00,12.13,12.14,12.11,12.12,294800.0,12.13,12.14,12.11,12.12,294800.0
2012-02-24 09:30:00,12.15,12.24,12.15,12.23,119600.0,12.15,12.24,12.15,12.23,119600.0
2012-02-24 10:00:00,12.23,12.24,12.19,12.2,80800.0,12.23,12.24,12.19,12.2,80800.0
2012-02-24 10:30:00,12.2,12.22,12.19,12.2,65200.0,12.2,12.22,12.19,12.2,65200.0
2012-02-24 11:00:00,12.2,12.24,12.2,12.24,92400.0,12.2,12.24,12.2,12.24,92400.0
2012-02-24 11:30:00,12.24,12.24,12.21,12.22,91600.0,12.24,12.24,12.21,12.22,91600.0
2012-02-24 12:00:00,12.22,12.26,12.22,12.25,86400.0,12.22,12.26,12.22,12.25,86400.0
2012-02-24 12:30:00,12.25,12.26,12.24,12.25,59200.0,12.25,12.26,12.24,12.25,59200.0
2012-02-24 13:00:00,12.25,12.25,12.24,12.24,47600.0,12.25,12.25,12.24,12.24,47600.0
2012-02-24 13:30:00,12.24,12.24,12.22,12.24,97200.0,12.24,12.24,12.22,12.24,97200.0
2012-02-24 14:00:00,12.23,12.24,12.22,12.23,45600.0,12.23,12.24,12.22,12.23,45600.0
2012-02-24 14:30:00,12.23,12.24,12.2,12.24,66400.0,12.23,12.24,12.2,12.24,66400.0
2012-02-24 15:00:00,12.24,12.25,12.23,12.24,103200.0,12.24,12.25,12.23,12.24,103200.0
2012-02-24 15:30:00,12.24,12.24,12.22,12.23,233200.0,12.24,12.24,12.22,12.23,233200.0
2012-02-27 09:30:00,12.17,12.18,12.04,12.17,130400.0,12.17,12.18,12.04,12.17,130400.0
2012-02-27 10:00:00,12.17,12.19,12.16,12.18,68800.0,12.17,12.19,12.16,12.18,68800.0
2012-02-27 10:30:00,12.16,12.21,12.14,12.16,97200.0,12.16,12.21,12.14,12.16,97200.0
2012-02-27 11:00:00,12.16,12.28,12.16,12.21,69200.0,12.16,12.28,12.16,12.21,69200.0
2012-02-27 11:30:00,12.21,12.22,12.18,12.19,40800.0,12.21,12.22,12.18,12.19,40800.0
2012-02-27 12:00:00,12.18,12.2,12.15,12.19,119600.0,12.18,12.2,12.15,12.19,119600.0
2012-02-27 12:30:00,12.18,12.19,12.16,12.18,100800.0,12.18,12.19,12.16,12.18,100800.0
2012-02-27 13:00:00,12.18,12.19,12.15,12.16,147200.0,12.18,12.19,12.15,12.16,147200.0
2012-02-27 13:30:00,12.15,12.18,12.13,12.13,42000.0,12.15,12.18,12.13,12.13,42000.0
2012-02-27 14:00:00,12.13,12.18,12.13,12.17,66800.0,12.13,12.18,12.13,12.17,66800.0
2012-02-27 14:30:00,12.15,12.18,12.14,12.17,37600.0,12.15,12.18,12.14,12.17,37600.0
2012-02-27 15:00:00,12.17,12.19,12.14,12.15,100800.0,12.17,12.19,12.14,12.15,100800.0
2012-02-27 15:30:00,12.15,12.18,12.14,12.15,216400.0,12.15,12.18,12.14,12.15,216400.0
2012-02-28 09:30:00,12.19,12.35,12.1,12.3,1001200.0,12.19,12.35,12.1,12.3,1001200.0
2012-02-28 10:00:00,12.32,12.35,12.24,12.29,134400.0,12.32,12.35,12.24,12.29,134400.0
2012-02-28 10:30:00,12.28,12.37,12.28,12.29,81200.0,12.28,12.37,12.28,12.29,81200.0
2012-02-28 11:00:00,12.29,12.32,12.24,12.31,232000.0,12.29,12.32,12.24,12.31,232000.0
2012-02-28 11:30:00,12.31,12.32,12.28,12.31,128000.0,12.31,12.32,12.28,12.31,128000.0
2012-02-28 12:00:00,12.31,12.31,12.3,12.31,80400.0,12.31,12.31,12.3,12.31,80400.0
2012-02-28 12:30:00,12.32,12.38,12.31,12.37,61600.0,12.32,12.38,12.31,12.37,61600.0
2012-02-28 13:00:00,12.36,12.38,12.33,12.33,70000.0,12.36,12.38,12.33,12.33,70000.0
2012-02-28 13:30:00,12.32,12.34,12.27,12.29,64800.0,12.32,12.34,12.27,12.29,64800.0
2012-02-28 14:00:00,12.29,12.31,12.24,12.24,178000.0,12.29,12.31,12.24,12.24,178000.0
2012-02-28 14:30:00,12.24,12.27,12.22,12.26,90400.0,12.24,12.27,12.22,12.26,90400.0
2012-02-28 15:00:00,12.26,12.3,12.26,12.3,130800.0,12.26,12.3,12.26,12.3,130800.0
2012-02-28 15:30:00,12.3,12.33,12.29,12.31,175200.0,12.3,12.33,12.29,12.31,175200.0
2012-02-29 09:30:00,12.33,12.35,12.27,12.31,86800.0,12.33,12.35,12.27,12.31,86800.0
2012-02-29 10:00:00,12.31,12.31,12.25,12.29,219600.0,12.31,12.31,12.25,12.29,219600.0
2012-02-29 10:30:00,12.29,12.31,12.22,12.24,155200.0,12.29,12.31,12.22,12.24,155200.0
2012-02-29 11:00:00,12.22,12.24,12.19,12.19,205200.0,12.22,12.24,12.19,12.19,205200.0
2012-02-29 11:30:00,12.19,12.25,12.19,12.25,185200.0,12.19,12.25,12.19,12.25,185200.0
2012-02-29 12:00:00,12.25,12.27,12.24,12.26,42400.0,12.25,12.27,12.24,12.26,42400.0
2012-02-29 12:30:00,12.27,12.27,12.25,12.27,71600.0,12.27,12.27,12.25,12.27,71600.0
2012-02-29 13:00:00,12.27,12.29,12.24,12.25,152000.0,12.27,12.29,12.24,12.25,152000.0
2012-02-29 13:30:00,12.25,12.27,12.24,12.26,120000.0,12.25,12.27,12.24,12.26,120000.0
2012-02-29 14:00:00,12.26,12.27,12.24,12.26,144800.0,12.26,12.27,12.24,12.26,144800.0
2012-02-29 14:30:00,12.26,12.26,12.21,12.24,100400.0,12.26,12.26,12.21,12.24,100400.0
2012-02-29 15:00:00,12.23,12.26,12.2,12.25,149600.0,12.23,12.26,12.2,12.25,149600.0
2012-02-29 15:30:00,12.24,12.25,12.19,12.19,688800.0,12.24,12.25,12.19,12.19,688800.0
2012-03-01 09:30:00,12.24,12.26,12.16,12.2,76800.0,12.24,12.26,12.16,12.2,76800.0
2012-03-01 10:00:00,12.19,12.22,12.15,12.22,157600.0,12.19,12.22,12.15,12.22,157600.0
2012-03-01 10:30:00,12.22,12.23,12.17,12.22,125200.0,12.22,12.23,12.17,12.22,125200.0
2012-03-01 11:00:00,12.23,12.24,12.15,12.17,118400.0,12.23,12.24,12.15,12.17,118400.0
2012-03-01 11:30:00,12.16,12.17,12.12,12.15,154400.0,12.16,12.17,12.12,12.15,154400.0
2012-03-01 12:00:00,12.15,12.27,12.15,12.26,68400.0,12.15,12.27,12.15,12.26,68400.0
2012-03-01 12:30:00,12.26,12.26,12.2,12.24,153600.0,12.26,12.26,12.2,12.24,153600.0
2012-03-01 13:00:00,12.24,12.33,12.23,12.33,49200.0,12.24,12.33,12.23,12.33,49200.0
2012-03-01 13:30:00,12.34,12.35,12.29,12.32,97200.0,12.34,12.35,12.29,12.32,97200.0
2012-03-01 14:00:00,12.32,12.32,12.25,12.29,135600.0,12.32,12.32,12.25,12.29,135600.0
2012-03-01 14:30:00,12.29,12.31,12.28,12.31,57600.0,12.29,12.31,12.28,12.31,57600.0
2012-03-01 15:00:00,12.31,12.32,12.25,12.27,100400.0,12.31,12.32,12.25,12.27,100400.0
2012-03-01 15:30:00,12.28,12.3,12.24,12.26,262800.0,12.28,12.3,12.24,12.26,262800.0
2012-03-02 09:30:00,12.26,12.27,12.18,12.2,162800.0,12.26,12.27,12.18,12.2,162800.0
2012-03-02 10:00:00,12.18,12.21,12.06,12.08,264800.0,12.18,12.21,12.06,12.08,264800.0
2012-03-02 10:30:00,12.08,12.1,11.99,12.07,651200.0,12.08,12.1,11.99,12.07,651200.0
2012-03-02 11:00:00,12.06,12.06,11.85,11.88,240400.0,12.06,12.06,11.85,11.88,240400.0
2012-03-02 11:30:00,11.89,11.91,11.65,11.67,421600.0,11.89,11.91,11.65,11.67,421600.0
2012-03-02 12:00:00,11.66,11.77,11.58,11.76,609200.0,11.66,11.77,11.58,11.76,609200.0
2012-03-02 12:30:00,11.76,12.06,11.76,11.97,551600.0,11.76,12.06,11.76,11.97,551600.0
2012-03-02 13:00:00,11.97,12.02,11.87,11.87,390400.0,11.97,12.02,11.87,11.87,390400.0
2012-03-02 13:30:00,11.88,11.91,11.81,11.83,193200.0,11.88,11.91,11.81,11.83,193200.0
2012-03-02 14:00:00,11.83,11.84,11.74,11.74,280400.0,11.83,11.84,11.74,11.74,280400.0
2012-03-02 14:30:00,11.74,11.75,11.64,11.73,267200.0,11.74,11.75,11.64,11.73,267200.0
2012-03-02 15:00:00,11.73,11.75,11.68,11.7,376400.0,11.73,11.75,11.68,11.7,376400.0
2012-03-02 15:30:00,11.71,11.72,11.65,11.65,820000.0,11.71,11.72,11.65,11.65,820000.0
2012-03-05 09:30:00,11.59,11.72,11.56,11.7,228000.0,11.59,11.72,11.56,11.7,228000.0
2012-03-05 10:00:00,11.69,11.72,11.63,11.63,175600.0,11.69,11.72,11.63,11.63,175600.0
2012-03-05 10:30:00,11.63,11.69,11.62,11.68,181600.0,11.63,11.69,11.62,11.68,181600.0
2012-03-05 11:00:00,11.68,11.68,11.65,11.68,128800.0,11.68,11.68,11.65,11.68,128800.0
2012-03-05 11:30:00,11.68,11.69,11.65,11.67,156800.0,11.68,11.69,11.65,11.67,156800.0
2012-03-05 12:00:00,11.67,11.71,11.67,11.67,127200.0,11.67,11.71,11.67,11.67,127200.0
2012-03-05 12:30:00,11.68,11.69,11.66,11.68,68800.0,11.68,11.69,11.66,11.68,68800.0
2012-03-05 13:00:00,11.67,11.69,11.65,11.68,219200.0,11.67,11.69,11.65,11.68,219200.0
2012-03-05 13:30:00,11.67,11.68,11.64,11.65,80400.0,11.67,11.68,11.64,11.65,80400.0
2012-03-05 14:00:00,11.65,11.68,11.64,11.64,151600.0,11.65,11.68,11.64,11.64,151600.0
2012-03-05 14:30:00,11.64,11.65,11.62,11.65,228000.0,11.64,11.65,11.62,11.65,228000.0
2012-03-05 15:00:00,11.65,11.67,11.65,11.65,389600.0,11.65,11.67,11.65,11.65,389600.0
2012-03-05 15:30:00,11.65,11.66,11.6,11.64,535600.0,11.65,11.66,11.6,11.64,535600.0
2012-03-06 09:30:00,11.51,11.6,11.5,11.55,106400.0,11.51,11.6,11.5,11.55,106400.0
2012-03-06 10:00:00,11.55,11.57,11.39,11.44,244400.0,11.55,11.57,11.39,11.44,244400.0
2012-03-06 10:30:00,11.44,11.49,11.41,11.42,105200.0,11.44,11.49,11.41,11.42,105200.0
2012-03-06 11:00:00,11.42,11.47,11.42,11.46,83600.0,11.42,11.47,11.42,11.46,83600.0
2012-03-06 11:30:00,11.46,11.48,11.45,11.47,152800.0,11.46,11.48,11.45,11.47,152800.0
2012-03-06 12:00:00,11.47,11.47,11.38,11.4,108000.0,11.47,11.47,11.38,11.4,108000.0
2012-03-06 12:30:00,11.42,11.44,11.33,11.36,89600.0,11.42,11.44,11.33,11.36,89600.0
2012-03-06 13:00:00,11.36,11.37,11.33,11.34,66000.0,11.36,11.37,11.33,11.34,66000.0
2012-03-06 13:30:00,11.35,11.38,11.35,11.35,74400.0,11.35,11.38,11.35,11.35,74400.0
2012-03-06 14:00:00,11.35,11.38,11.34,11.35,105600.0,11.35,11.38,11.34,11.35,105600.0
2012-03-06 14:30:00,11.35,11.37,11.33,11.33,86000.0,11.35,11.37,11.33,11.33,86000.0
2012-03-06 15:00:00,11.33,11.39,11.33,11.38,134000.0,11.33,11.39,11.33,11.38,134000.0
2012-03-06 15:30:00,11.38,11.42,11.37,11.37,327200.0,11.38,11.42,11.37,11.37,327200.0
2012-03-07 09:30:00,11.43,11.45,11.38,11.42,40800.0,11.43,11.45,11.38,11.42,40800.0
2012-03-07 10:00:00,11.43,11.47,11.39,11.44,66000.0,11.43,11.47,11.39,11.44,66000.0
2012-03-07 10:30:00,11.44,11.45,11.41,11.42,41200.0,11.44,11.45,11.41,11.42,41200.0
2012-03-07 11:00:00,11.42,11.54,11.42,11.53,55200.0,11.42,11.54,11.42,11.53,55200.0
2012-03-07 11:30:00,11.52,11.54,11.49,11.52,78000.0,11.52,11.54,11.49,11.52,78000.0
2012-03-07 12:00:00,11.52,11.54,11.48,11.5,43600.0,11.52,11.54,11.48,11.5,43600.0
2012-03-07 12:30:00,11.5,11.55,11.49,11.54,25600.0,11.5,11.55,11.49,11.54,25600.0
2012-03-07 13:00:00,11.54,11.54,11.51,11.52,24800.0,11.54,11.54,11.51,11.52,24800.0
2012-03-07 13:30:00,11.51,11.52,11.48,11.52,64000.0,11.51,11.52,11.48,11.52,64000.0
2012-03-07 14:00:00,11.5,11.52,11.49,11.5,161200.0,11.5,11.52,11.49,11.5,161200.0
2012-03-07 14:30:00,11.5,11.51,11.48,11.48,39200.0,11.5,11.51,11.48,11.48,39200.0
2012-03-07 15:00:00,11.49,11.49,11.47,11.47,42400.0,11.49,11.49,11.47,11.47,42400.0
2012-03-07 15:30:00,11.47,11.48,11.45,11.47,267600.0,11.47,11.48,11.45,11.47,267600.0
2012-03-08 09:30:00,11.52,11.55,11.45,11.46,66800.0,11.52,11.55,11.45,11.46,66800.0
2012-03-08 10:00:00,11.46,11.46,11.42,11.46,65200.0,11.46,11.46,11.42,11.46,65200.0
2012-03-08 10:30:00,11.46,11.54,11.45,11.51,81600.0,11.46,11.54,11.45,11.51,81600.0
2012-03-08 11:00:00,11.51,11.6,11.51,11.55,145600.0,11.51,11.6,11.51,11.55,145600.0
2012-03-08 11:30:00,11.55,11.58,11.54,11.55,41200.0,11.55,11.58,11.54,11.55,41200.0
2012-03-08 12:00:00,11.55,11.58,11.54,11.55,93200.0,11.55,11.58,11.54,11.55,93200.0
2012-03-08 12:30:00,11.56,11.56,11.52,11.52,91200.0,11.56,11.56,11.52,11.52,91200.0
2012-03-08 13:00:00,11.52,11.55,11.5,11.53,118400.0,11.52,11.55,11.5,11.53,118400.0
2012-03-08 13:30:00,11.53,11.55,11.51,11.52,108400.0,11.53,11.55,11.51,11.52,108400.0
2012-03-08 14:00:00,11.52,11.53,11.49,11.5,124800.0,11.52,11.53,11.49,11.5,124800.0
2012-03-08 14:30:00,11.49,11.51,11.48,11.49,184000.0,11.49,11.51,11.48,11.49,184000.0
2012-03-08 15:00:00,11.49,11.54,11.48,11.54,202000.0,11.49,11.54,11.48,11.54,202000.0
2012-03-08 15:30:00,11.54,11.55,11.52,11.52,311600.0,11.54,11.55,11.52,11.52,311600.0
2012-03-09 09:30:00,11.5,11.58,11.5,11.52,94000.0,11.5,11.58,11.5,11.52,94000.0
2012-03-09 10:00:00,11.51,11.61,11.51,11.57,126800.0,11.51,11.61,11.51,11.57,126800.0
2012-03-09 10:30:00,11.58,11.59,11.54,11.54,80800.0,11.58,11.59,11.54,11.54,80800.0
2012-03-09 11:00:00,11.53,11.58,11.53,11.56,61600.0,11.53,11.58,11.53,11.56,61600.0
2012-03-09 11:30:00,11.56,11.6,11.55,11.58,80800.0,11.56,11.6,11.55,11.58,80800.0
2012-03-09 12:00:00,11.58,11.6,11.57,11.58,38000.0,11.58,11.6,11.57,11.58,38000.0
2012-03-09 12:30:00,11.58,11.64,11.58,11.62,84400.0,11.58,11.64,11.58,11.62,84400.0
2012-03-09 13:00:00,11.62,11.65,11.6,11.6,123600.0,11.62,11.65,11.6,11.6,123600.0
2012-03-09 13:30:00,11.6,11.67,11.59,11.64,134800.0,11.6,11.67,11.59,11.64,134800.0
2012-03-09 14:00:00,11.64,11.67,11.63,11.67,67600.0,11.64,11.67,11.63,11.67,67600.0
2012-03-09 14:30:00,11.67,11.68,11.62,11.64,92400.0,11.67,11.68,11.62,11.64,92400.0
2012-03-09 15:00:00,11.65,11.69,11.64,11.66,185200.0,11.65,11.69,11.64,11.66,185200.0
2012-03-09 15:30:00,11.66,11.7,11.63,11.7,526000.0,11.66,11.7,11.63,11.7,526000.0
2012-03-12 09:30:00,11.69,11.69,11.57,11.57,50000.0,11.69,11.69,11.57,11.57,50000.0
2012-03-12 10:00:00,11.57,11.59,11.54,11.55,81600.0,11.57,11.59,11.54,11.55,81600.0
2012-03-12 10:30:00,11.54,11.54,11.49,11.5,138400.0,11.54,11.54,11.49,11.5,138400.0
2012-03-12 11:00:00,11.5,11.5,11.45,11.45,102800.0,11.5,11.5,11.45,11.45,102800.0
2012-03-12 11:30:00,11.44,11.47,11.42,11.45,82400.0,11.44,11.47,11.42,11.45,82400.0
2012-03-12 12:00:00,11.45,11.5,11.43,11.47,132400.0,11.45,11.5,11.43,11.47,132400.0
2012-03-12 12:30:00,11.47,11.5,11.45,11.49,163600.0,11.47,11.5,11.45,11.49,163600.0
2012-03-12 13:00:00,11.48,11.51,11.47,11.5,63200.0,11.48,11.51,11.47,11.5,63200.0
2012-03-12 13:30:00,11.5,11.54,11.49,11.49,48000.0,11.5,11.54,11.49,11.49,48000.0
2012-03-12 14:00:00,11.5,11.51,11.45,11.46,38000.0,11.5,11.51,11.45,11.46,38000.0
2012-03-12 14:30:00,11.47,11.49,11.45,11.46,78000.0,11.47,11.49,11.45,11.46,78000.0
2012-03-12 15:00:00,11.46,11.46,11.44,11.45,101600.0,11.46,11.46,11.44,11.45,101600.0
2012-03-12 15:30:00,11.45,11.45,11.4,11.4,567200.0,11.45,11.45,11.4,11.4,567200.0
2012-03-13 09:30:00,11.47,11.52,11.42,11.42,140400.0,11.47,11.52,11.42,11.42,140400.0
2012-03-13 10:00:00,11.42,11.42,11.35,11.38,190400.0,11.42,11.42,11.35,11.38,190400.0
2012-03-13 10:30:00,11.38,11.4,11.35,11.37,178400.0,11.38,11.4,11.35,11.37,178400.0
2012-03-13 11:00:00,11.37,11.38,11.35,11.37,106400.0,11.37,11.38,11.35,11.37,106400.0
2012-03-13 11:30:00,11.37,11.39,11.35,11.36,111200.0,11.37,11.39,11.35,11.36,111200.0
2012-03-13 12:00:00,11.34,11.38,11.34,11.36,74800.0,11.34,11.38,11.34,11.36,74800.0
2012-03-13 12:30:00,11.35,11.36,11.33,11.34,98000.0,11.35,11.36,11.33,11.34,98000.0
2012-03-13 13:00:00,11.34,11.36,11.32,11.33,98000.0,11.34,11.36,11.32,11.33,98000.0
2012-03-13 13:30:00,11.32,11.35,11.32,11.35,51600.0,11.32,11.35,11.32,11.35,51600.0
2012-03-13 14:00:00,11.35,11.37,11.33,11.36,179600.0,11.35,11.37,11.33,11.36,179600.0
2012-03-13 14:30:00,11.36,11.4,11.35,11.4,250400.0,11.36,11.4,11.35,11.4,250400.0
2012-03-13 15:00:00,11.4,11.46,11.39,11.44,303200.0,11.4,11.46,11.39,11.44,303200.0
2012-03-13 15:30:00,11.44,11.48,11.41,11.41,703600.0,11.44,11.48,11.41,11.41,703600.0
2012-03-14 09:30:00,11.37,11.43,11.33,11.41,246400.0,11.37,11.43,11.33,11.41,246400.0
2012-03-14 10:00:00,11.42,11.47,11.4,11.45,237200.0,11.42,11.47,11.4,11.45,237200.0
2012-03-14 10:30:00,11.46,11.48,11.39,11.4,112000.0,11.46,11.48,11.39,11.4,112000.0
2012-03-14 11:00:00,11.4,11.42,11.37,11.39,244000.0,11.4,11.42,11.37,11.39,244000.0
2012-03-14 11:30:00,11.39,11.42,11.36,11.38,258800.0,11.39,11.42,11.36,11.38,258800.0
2012-03-14 12:00:00,11.39,11.46,11.39,11.45,87200.0,11.39,11.46,11.39,11.45,87200.0
2012-03-14 12:30:00,11.45,11.48,11.44,11.47,84000.0,11.45,11.48,11.44,11.47,84000.0
2012-03-14 13:00:00,11.47,11.47,11.42,11.45,191600.0,11.47,11.47,11.42,11.45,191600.0
2012-03-14 13:30:00,11.45,11.45,11.4,11.41,104800.0,11.45,11.45,11.4,11.41,104800.0
2012-03-14 14:00:00,11.4,11.44,11.38,11.38,127600.0,11.4,11.44,11.38,11.38,127600.0
2012-03-14 14:30:00,11.38,11.38,11.31,11.33,118800.0,11.38,11.38,11.31,11.33,118800.0
2012-03-14 15:00:00,11.33,11.38,11.32,11.37,172800.0,11.33,11.38,11.32,11.37,172800.0
2012-03-14 15:30:00,11.38,11.4,11.36,11.37,384800.0,11.38,11.4,11.36,11.37,384800.0
2012-03-15 09:30:00,11.39,11.58,11.38,11.52,304400.0,11.39,11.58,11.38,11.52,304400.0
2012-03-15 10:00:00,11.52,11.65,11.52,11.65,242800.0,11.52,11.65,11.52,11.65,242800.0
2012-03-15 10:30:00,11.65,11.68,11.61,11.65,132400.0,11.65,11.68,11.61,11.65,132400.0
2012-03-15 11:00:00,11.65,11.68,11.62,11.65,88000.0,11.65,11.68,11.62,11.65,88000.0
2012-03-15 11:30:00,11.66,11.68,11.63,11.67,103600.0,11.66,11.68,11.63,11.67,103600.0
2012-03-15 12:00:00,11.67,11.71,11.63,11.67,192400.0,11.67,11.71,11.63,11.67,192400.0
2012-03-15 12:30:00,11.66,11.69,11.66,11.68,129200.0,11.66,11.69,11.66,11.68,129200.0
2012-03-15 13:00:00,11.68,11.71,11.67,11.7,88000.0,11.68,11.71,11.67,11.7,88000.0
2012-03-15 13:30:00,11.7,11.7,11.6,11.6,134400.0,11.7,11.7,11.6,11.6,134400.0
2012-03-15 14:00:00,11.6,11.61,11.56,11.59,154800.0,11.6,11.61,11.56,11.59,154800.0
2012-03-15 14:30:00,11.58,11.6,11.53,11.56,124800.0,11.58,11.6,11.53,11.56,124800.0
2012-03-15 15:00:00,11.56,11.63,11.55,11.59,281200.0,11.56,11.63,11.55,11.59,281200.0
2012-03-15 15:30:00,11.6,11.61,11.56,11.56,244800.0,11.6,11.61,11.56,11.56,244800.0
2012-03-16 09:30:00,11.56,11.63,11.55,11.55,343600.0,11.56,11.63,11.55,11.55,343600.0
2012-03-16 10:00:00,11.55,11.58,11.48,11.57,80000.0,11.55,11.58,11.48,11.57,80000.0
2012-03-16 10:30:00,11.56,11.59,11.54,11.54,78400.0,11.56,11.59,11.54,11.54,78400.0
2012-03-16 11:00:00,11.53,11.54,11.47,11.49,36800.0,11.53,11.54,11.47,11.49,36800.0
2012-03-16 11:30:00,11.5,11.53,11.48,11.53,166000.0,11.5,11.53,11.48,11.53,166000.0
2012-03-16 12:00:00,11.53,11.53,11.47,11.47,104800.0,11.53,11.53,11.47,11.47,104800.0
2012-03-16 12:30:00,11.47,11.47,11.42,11.43,78000.0,11.47,11.47,11.42,11.43,78000.0
2012-03-16 13:00:00,11.43,11.44,11.4,11.43,81200.0,11.43,11.44,11.4,11.43,81200.0
2012-03-16 13:30:00,11.43,11.44,11.41,11.43,116800.0,11.43,11.44,11.41,11.43,116800.0
2012-03-16 14:00:00,11.44,11.44,11.38,11.38,84800.0,11.44,11.44,11.38,11.38,84800.0
2012-03-16 14:30:00,11.38,11.39,11.37,11.38,123600.0,11.38,11.39,11.37,11.38,123600.0
2012-03-16 15:00:00,11.38,11.41,11.37,11.38,282400.0,11.38,11.41,11.37,11.38,282400.0
2012-03-16 15:30:00,11.38,11.38,11.35,11.36,439200.0,11.38,11.38,11.35,11.36,439200.0
2012-03-19 09:30:00,11.31,11.37,11.31,11.35,176800.0,11.31,11.37,11.31,11.35,176800.0
2012-03-19 10:00:00,11.35,11.36,11.29,11.3,228000.0,11.35,11.36,11.29,11.3,228000.0
2012-03-19 10:30:00,11.3,11.31,11.25,11.28,109600.0,11.3,11.31,11.25,11.28,109600.0
2012-03-19 11:00:00,11.28,11.31,11.26,11.3,124400.0,11.28,11.31,11.26,11.3,124400.0
2012-03-19 11:30:00,11.31,11.35,11.28,11.33,231600.0,11.31,11.35,11.28,11.33,231600.0
2012-03-19 12:00:00,11.33,11.33,11.29,11.3,268400.0,11.33,11.33,11.29,11.3,268400.0
2012-03-19 12:30:00,11.31,11.35,11.31,11.35,209600.0,11.31,11.35,11.31,11.35,209600.0
2012-03-19 13:00:00,11.35,11.43,11.35,11.42,232800.0,11.35,11.43,11.35,11.42,232800.0
2012-03-19 13:30:00,11.42,11.46,11.41,11.46,113600.0,11.42,11.46,11.41,11.46,113600.0
2012-03-19 14:00:00,11.46,11.51,11.46,11.49,99600.0,11.46,11.51,11.46,11.49,99600.0
2012-03-19 14:30:00,11.49,11.52,11.49,11.51,114000.0,11.49,11.52,11.49,11.51,114000.0
2012-03-19 15:00:00,11.51,11.53,11.51,11.52,132400.0,11.51,11.53,11.51,11.52,132400.0
2012-03-19 15:30:00,11.51,11.52,11.47,11.47,539200.0,11.51,11.52,11.47,11.47,539200.0
2012-03-20 09:30:00,11.41,11.44,11.33,11.35,131600.0,11.41,11.44,11.33,11.35,131600.0
2012-03-20 10:00:00,11.33,11.38,11.33,11.36,220000.0,11.33,11.38,11.33,11.36,220000.0
2012-03-20 10:30:00,11.34,11.36,11.32,11.34,163600.0,11.34,11.36,11.32,11.34,163600.0
2012-03-20 11:00:00,11.33,11.37,11.31,11.36,75200.0,11.33,11.37,11.31,11.36,75200.0
2012-03-20 11:30:00,11.35,11.37,11.29,11.33,274000.0,11.35,11.37,11.29,11.33,274000.0
2012-03-20 12:00:00,11.31,11.33,11.22,11.22,232800.0,11.31,11.33,11.22,11.22,232800.0
2012-03-20 12:30:00,11.23,11.23,11.21,11.22,75200.0,11.23,11.23,11.21,11.22,75200.0
2012-03-20 13:00:00,11.2,11.26,11.19,11.22,65200.0,11.2,11.26,11.19,11.22,65200.0
2012-03-20 13:30:00,11.22,11.26,11.21,11.25,58800.0,11.22,11.26,11.21,11.25,58800.0
2012-03-20 14:00:00,11.24,11.26,11.19,11.22,132800.0,11.24,11.26,11.19,11.22,132800.0
2012-03-20 14:30:00,11.22,11.24,11.21,11.23,128800.0,11.22,11.24,11.21,11.23,128800.0
2012-03-20 15:00:00,11.23,11.23,11.18,11.19,199600.0,11.23,11.23,11.18,11.19,199600.0
2012-03-20 15:30:00,11.19,11.2,11.17,11.18,532000.0,11.19,11.2,11.17,11.18,532000.0
2012-03-21 09:30:00,11.19,11.21,11.1,11.12,162400.0,11.19,11.21,11.1,11.12,162400.0
2012-03-21 10:00:00,11.11,11.12,11.05,11.08,114800.0,11.11,11.12,11.05,11.08,114800.0
2012-03-21 10:30:00,11.09,11.13,11.08,11.11,152000.0,11.09,11.13,11.08,11.11,152000.0
2012-03-21 11:00:00,11.1,11.12,11.05,11.09,175200.0,11.1,11.12,11.05,11.09,175200.0
2012-03-21 11:30:00,11.09,11.12,11.04,11.04,248800.0,11.09,11.12,11.04,11.04,248800.0
2012-03-21 12:00:00,11.04,11.16,11.03,11.13,396400.0,11.04,11.16,11.03,11.13,396400.0
2012-03-21 12:30:00,11.12,11.15,11.12,11.12,132000.0,11.12,11.15,11.12,11.12,132000.0
2012-03-21 13:00:00,11.13,11.14,11.1,11.12,69600.0,11.13,11.14,11.1,11.12,69600.0
2012-03-21 13:30:00,11.12,11.13,11.1,11.11,53200.0,11.12,11.13,11.1,11.11,53200.0
2012-03-21 14:00:00,11.12,11.15,11.11,11.15,112400.0,11.12,11.15,11.11,11.15,112400.0
2012-03-21 14:30:00,11.15,11.18,11.13,11.15,145200.0,11.15,11.18,11.13,11.15,145200.0
2012-03-21 15:00:00,11.15,11.19,11.15,11.19,141200.0,11.15,11.19,11.15,11.19,141200.0
2012-03-21 15:30:00,11.19,11.2,11.17,11.18,658800.0,11.19,11.2,11.17,11.18,658800.0
2012-03-22 09:30:00,11.1,11.1,11.0,11.06,397600.0,11.1,11.1,11.0,11.06,397600.0
2012-03-22 10:00:00,11.06,11.06,10.98,11.05,443600.0,11.06,11.06,10.98,11.05,443600.0
2012-03-22 10:30:00,11.05,11.05,11.0,11.03,213200.0,11.05,11.05,11.0,11.03,213200.0
2012-03-22 11:00:00,11.03,11.04,11.01,11.03,206000.0,11.03,11.04,11.01,11.03,206000.0
2012-03-22 11:30:00,11.03,11.04,11.02,11.04,359200.0,11.03,11.04,11.02,11.04,359200.0
2012-03-22 12:00:00,11.04,11.06,11.04,11.06,191600.0,11.04,11.06,11.04,11.06,191600.0
2012-03-22 12:30:00,11.06,11.15,11.06,11.15,285200.0,11.06,11.15,11.06,11.15,285200.0
2012-03-22 13:00:00,11.15,11.17,11.1,11.12,93600.0,11.15,11.17,11.1,11.12,93600.0
2012-03-22 13:30:00,11.12,11.16,11.12,11.15,152800.0,11.12,11.16,11.12,11.15,152800.0
2012-03-22 14:00:00,11.15,11.15,11.09,11.1,216000.0,11.15,11.15,11.09,11.1,216000.0
2012-03-22 14:30:00,11.11,11.11,11.09,11.1,81600.0,11.11,11.11,11.09,11.1,81600.0
2012-03-22 15:00:00,11.09,11.11,11.05,11.09,264400.0,11.09,11.11,11.05,11.09,264400.0
2012-03-22 15:30:00,11.09,11.11,11.07,11.1,228000.0,11.09,11.11,11.07,11.1,228000.0
2012-03-23 09:30:00,11.09,11.13,11.04,11.08,642800.0,11.09,11.13,11.04,11.08,642800.0
2012-03-23 10:00:00,11.08,11.11,11.04,11.06,346800.0,11.08,11.11,11.04,11.06,346800.0
2012-03-23 10:30:00,11.07,11.11,11.06,11.09,186800.0,11.07,11.11,11.06,11.09,186800.0
2012-03-23 11:00:00,11.09,11.09,11.06,11.08,133600.0,11.09,11.09,11.06,11.08,133600.0
2012-03-23 11:30:00,11.08,11.11,11.08,11.09,87600.0,11.08,11.11,11.08,11.09,87600.0
2012-03-23 12:00:00,11.09,11.17,11.09,11.17,312000.0,11.09,11.17,11.09,11.17,312000.0
2012-03-23 12:30:00,11.17,11.2,11.16,11.19,178800.0,11.17,11.2,11.16,11.19,178800.0
2012-03-23 13:00:00,11.18,11.18,11.14,11.17,87600.0,11.18,11.18,11.14,11.17,87600.0
2012-03-23 13:30:00,11.17,11.19,11.15,11.15,225200.0,11.17,11.19,11.15,11.15,225200.0
2012-03-23 14:00:00,11.15,11.18,11.14,11.15,164000.0,11.15,11.18,11.14,11.15,164000.0
2012-03-23 14:30:00,11.15,11.18,11.13,11.15,196800.0,11.15,11.18,11.13,11.15,196800.0
2012-03-23 15:00:00,11.17,11.22,11.15,11.2,315200.0,11.17,11.22,11.15,11.2,315200.0
2012-03-23 15:30:00,11.19,11.24,11.19,11.22,550400.0,11.19,11.24,11.19,11.22,550400.0
2012-03-26 09:30:00,11.28,11.54,11.28,11.49,207600.0,11.28,11.54,11.28,11.49,207600.0
2012-03-26 10:00:00,11.49,11.59,11.48,11.54,206800.0,11.49,11.59,11.48,11.54,206800.0
2012-03-26 10:30:00,11.54,11.59,11.5,11.59,94400.0,11.54,11.59,11.5,11.59,94400.0
2012-03-26 11:00:00,11.58,11.65,11.58,11.6,179600.0,11.58,11.65,11.58,11.6,179600.0
2012-03-26 11:30:00,11.6,11.61,11.58,11.59,89200.0,11.6,11.61,11.58,11.59,89200.0
2012-03-26 12:00:00,11.59,11.65,11.58,11.65,125600.0,11.59,11.65,11.58,11.65,125600.0
2012-03-26 12:30:00,11.65,11.68,11.63,11.66,171200.0,11.65,11.68,11.63,11.66,171200.0
2012-03-26 13:00:00,11.66,11.7,11.65,11.7,164000.0,11.66,11.7,11.65,11.7,164000.0
2012-03-26 13:30:00,11.69,11.78,11.68,11.77,260000.0,11.69,11.78,11.68,11.77,260000.0
2012-03-26 14:00:00,11.76,11.81,11.75,11.81,458000.0,11.76,11.81,11.75,11.81,458000.0
2012-03-26 14:30:00,11.81,12.02,11.81,12.0,1093600.0,11.81,12.02,11.81,12.0,1093600.0
2012-03-26 15:00:00,12.01,12.1,11.95,11.95,909600.0,12.01,12.1,11.95,11.95,909600.0
2012-03-26 15:30:00,11.95,12.02,11.9,11.98,1266800.0,11.95,12.02,11.9,11.98,1266800.0
2012-03-27 09:30:00,11.97,12.0,11.86,11.94,128800.0,11.97,12.0,11.86,11.94,128800.0
2012-03-27 10:00:00,11.93,11.93,11.83,11.87,176400.0,11.93,11.93,11.83,11.87,176400.0
2012-03-27 10:30:00,11.87,11.88,11.81,11.83,127200.0,11.87,11.88,11.81,11.83,127200.0
2012-03-27 11:00:00,11.81,11.84,11.71,11.72,231600.0,11.81,11.84,11.71,11.72,231600.0
2012-03-27 11:30:00,11.72,11.75,11.66,11.71,210800.0,11.72,11.75,11.66,11.71,210800.0
2012-03-27 12:00:00,11.71,11.74,11.69,11.69,81200.0,11.71,11.74,11.69,11.69,81200.0
2012-03-27 12:30:00,11.69,11.76,11.69,11.76,118800.0,11.69,11.76,11.69,11.76,118800.0
2012-03-27 13:00:00,11.76,11.81,11.69,11.69,368400.0,11.76,11.81,11.69,11.69,368400.0
2012-03-27 13:30:00,11.69,11.74,11.68,11.74,156400.0,11.69,11.74,11.68,11.74,156400.0
2012-03-27 14:00:00,11.73,11.74,11.71,11.72,284000.0,11.73,11.74,11.71,11.72,284000.0
2012-03-27 14:30:00,11.72,11.72,11.7,11.72,167200.0,11.72,11.72,11.7,11.72,167200.0
2012-03-27 15:00:00,11.72,11.72,11.68,11.69,272800.0,11.72,11.72,11.68,11.69,272800.0
2012-03-27 15:30:00,11.69,11.7,11.65,11.69,712800.0,11.69,11.7,11.65,11.69,712800.0
2012-03-28 09:30:00,11.68,11.88,11.57,11.77,328400.0,11.68,11.88,11.57,11.77,328400.0
2012-03-28 10:00:00,11.78,11.79,11.67,11.69,58000.0,11.78,11.79,11.67,11.69,58000.0
2012-03-28 10:30:00,11.69,11.72,11.65,11.69,235600.0,11.69,11.72,11.65,11.69,235600.0
2012-03-28 11:00:00,11.69,11.7,11.66,11.66,56800.0,11.69,11.7,11.66,11.66,56800.0
2012-03-28 11:30:00,11.66,11.68,11.63,11.67,112400.0,11.66,11.68,11.63,11.67,112400.0
2012-03-28 12:00:00,11.67,11.68,11.59,11.64,212000.0,11.67,11.68,11.59,11.64,212000.0
2012-03-28 12:30:00,11.63,11.64,11.58,11.59,146000.0,11.63,11.64,11.58,11.59,146000.0
2012-03-28 13:00:00,11.59,11.63,11.58,11.63,140400.0,11.59,11.63,11.58,11.63,140400.0
2012-03-28 13:30:00,11.63,11.64,11.62,11.63,87600.0,11.63,11.64,11.62,11.63,87600.0
2012-03-28 14:00:00,11.63,11.69,11.62,11.69,219200.0,11.63,11.69,11.62,11.69,219200.0
2012-03-28 14:30:00,11.69,11.72,11.68,11.7,359600.0,11.69,11.72,11.68,11.7,359600.0
2012-03-28 15:00:00,11.7,11.79,11.7,11.77,440800.0,11.7,11.79,11.7,11.77,440800.0
2012-03-28 15:30:00,11.76,11.95,11.75,11.94,1231200.0,11.76,11.95,11.75,11.94,1231200.0
2012-03-29 09:30:00,11.82,12.01,11.65,11.93,476800.0,11.82,12.01,11.65,11.93,476800.0
2012-03-29 10:00:00,11.93,11.96,11.88,11.9,256800.0,11.93,11.96,11.88,11.9,256800.0
2012-03-29 10:30:00,11.9,11.91,11.72,11.75,246000.0,11.9,11.91,11.72,11.75,246000.0
2012-03-29 11:00:00,11.75,11.86,11.74,11.8,300400.0,11.75,11.86,11.74,11.8,300400.0
2012-03-29 11:30:00,11.8,11.83,11.78,11.82,204000.0,11.8,11.83,11.78,11.82,204000.0
2012-03-29 12:00:00,11.81,11.82,11.77,11.78,124800.0,11.81,11.82,11.77,11.78,124800.0
2012-03-29 12:30:00,11.77,11.84,11.74,11.83,140000.0,11.77,11.84,11.74,11.83,140000.0
2012-03-29 13:00:00,11.82,11.83,11.77,11.79,176400.0,11.82,11.83,11.77,11.79,176400.0
2012-03-29 13:30:00,11.8,11.83,11.78,11.83,94800.0,11.8,11.83,11.78,11.83,94800.0
2012-03-29 14:00:00,11.83,11.86,11.81,11.85,239200.0,11.83,11.86,11.81,11.85,239200.0
2012-03-29 14:30:00,11.85,11.86,11.84,11.86,225200.0,11.85,11.86,11.84,11.86,225200.0
2012-03-29 15:00:00,11.85,11.86,11.81,11.81,329200.0,11.85,11.86,11.81,11.81,329200.0
2012-03-29 15:30:00,11.81,11.89,11.79,11.87,640800.0,11.81,11.89,11.79,11.87,640800.0
2012-03-30 09:30:00,12.04,12.35,11.94,12.32,328400.0,12.04,12.35,11.94,12.32,328400.0
2012-03-30 10:00:00,12.31,12.37,12.28,12.28,502000.0,12.31,12.37,12.28,12.28,502000.0
2012-03-30 10:30:00,12.28,12.28,12.19,12.2,210000.0,12.28,12.28,12.19,12.2,210000.0
2012-03-30 11:00:00,12.2,12.22,12.16,12.21,162400.0,12.2,12.22,12.16,12.21,162400.0
2012-03-30 11:30:00,12.21,12.25,12.21,12.22,186800.0,12.21,12.25,12.21,12.22,186800.0
2012-03-30 12:00:00,12.22,12.25,12.19,12.25,150800.0,12.22,12.25,12.19,12.25,150800.0
2012-03-30 12:30:00,12.24,12.31,12.24,12.31,210800.0,12.24,12.31,12.24,12.31,210800.0
2012-03-30 13:00:00,12.31,12.4,12.31,12.35,378000.0,12.31,12.4,12.31,12.35,378000.0
2012-03-30 13:30:00,12.34,12.38,12.3,12.31,150800.0,12.34,12.38,12.3,12.31,150800.0
2012-03-30 14:00:00,12.31,12.34,12.31,12.31,165600.0,12.31,12.34,12.31,12.31,165600.0
2012-03-30 14:30:00,12.31,12.32,12.27,12.28,194800.0,12.31,12.32,12.27,12.28,194800.0
2012-03-30 15:00:00,12.27,12.31,12.26,12.31,267600.0,12.27,12.31,12.26,12.31,267600.0
2012-03-30 15:30:00,12.31,12.31,12.24,12.24,545600.0,12.31,12.31,12.24,12.24,545600.0
2012-04-02 09:30:00,12.19,12.31,12.12,12.14,146400.0,12.19,12.31,12.12,12.14,146400.0
2012-04-02 10:00:00,12.14,12.25,12.13,12.2,118800.0,12.14,12.25,12.13,12.2,118800.0
2012-04-02 10:30:00,12.2,12.23,12.15,12.23,124400.0,12.2,12.23,12.15,12.23,124400.0
2012-04-02 11:00:00,12.22,12.24,12.2,12.22,94800.0,12.22,12.24,12.2,12.22,94800.0
2012-04-02 11:30:00,12.22,12.25,12.21,12.22,88400.0,12.22,12.25,12.21,12.22,88400.0
2012-04-02 12:00:00,12.23,12.28,12.23,12.27,103200.0,12.23,12.28,12.23,12.27,103200.0
2012-04-02 12:30:00,12.27,12.33,12.27,12.33,68800.0,12.27,12.33,12.27,12.33,68800.0
2012-04-02 13:00:00,12.32,12.33,12.31,12.33,68400.0,12.32,12.33,12.31,12.33,68400.0
2012-04-02 13:30:00,12.33,12.37,12.33,12.37,80400.0,12.33,12.37,12.33,12.37,80400.0
2012-04-02 14:00:00,12.37,12.38,12.33,12.36,122800.0,12.37,12.38,12.33,12.36,122800.0
2012-04-02 14:30:00,12.36,12.4,12.36,12.38,162000.0,12.36,12.4,12.36,12.38,162000.0
2012-04-02 15:00:00,12.38,12.4,12.33,12.35,161600.0,12.38,12.4,12.33,12.35,161600.0
2012-04-02 15:30:00,12.34,12.36,12.3,12.36,554800.0,12.34,12.36,12.3,12.36,554800.0
2012-04-03 09:30:00,12.37,12.47,12.35,12.44,122800.0,12.37,12.47,12.35,12.44,122800.0
2012-04-03 10:00:00,12.44,12.47,12.4,12.4,66400.0,12.44,12.47,12.4,12.4,66400.0
2012-04-03 10:30:00,12.39,12.45,12.39,12.44,63200.0,12.39,12.45,12.39,12.44,63200.0
2012-04-03 11:00:00,12.43,12.46,12.41,12.44,104400.0,12.43,12.46,12.41,12.44,104400.0
2012-04-03 11:30:00,12.43,12.48,12.42,12.47,67200.0,12.43,12.48,12.42,12.47,67200.0
2012-04-03 12:00:00,12.48,12.54,12.47,12.53,137600.0,12.48,12.54,12.47,12.53,137600.0
2012-04-03 12:30:00,12.54,12.56,12.5,12.56,132800.0,12.54,12.56,12.5,12.56,132800.0
2012-04-03 13:00:00,12.55,12.59,12.52,12.56,105200.0,12.55,12.59,12.52,12.56,105200.0
2012-04-03 13:30:00,12.56,12.6,12.55,12.59,153200.0,12.56,12.6,12.55,12.59,153200.0
2012-04-03 14:00:00,12.59,12.6,12.5,12.51,212000.0,12.59,12.6,12.5,12.51,212000.0
2012-04-03 14:30:00,12.51,12.53,12.47,12.5,180000.0,12.51,12.53,12.47,12.5,180000.0
2012-04-03 15:00:00,12.49,12.51,12.46,12.47,265600.0,12.49,12.51,12.46,12.47,265600.0
2012-04-03 15:30:00,12.47,12.52,12.45,12.51,343200.0,12.47,12.52,12.45,12.51,343200.0
2012-04-04 09:30:00,12.36,12.39,12.31,12.35,86000.0,12.36,12.39,12.31,12.35,86000.0
2012-04-04 10:00:00,12.35,12.35,12.26,12.27,91600.0,12.35,12.35,12.26,12.27,91600.0
2012-04-04 10:30:00,12.27,12.3,12.25,12.26,42400.0,12.27,12.3,12.25,12.26,42400.0
2012-04-04 11:00:00,12.25,12.34,12.25,12.32,58400.0,12.25,12.34,12.25,12.32,58400.0
2012-04-04 11:30:00,12.31,12.34,12.29,12.32,116400.0,12.31,12.34,12.29,12.32,116400.0
2012-04-04 12:00:00,12.33,12.33,12.29,12.31,49200.0,12.33,12.33,12.29,12.31,49200.0
2012-04-04 12:30:00,12.31,12.33,12.31,12.33,68800.0,12.31,12.33,12.31,12.33,68800.0
2012-04-04 13:00:00,12.34,12.36,12.32,12.34,174400.0,12.34,12.36,12.32,12.34,174400.0
2012-04-04 13:30:00,12.34,12.37,12.34,12.35,47600.0,12.34,12.37,12.34,12.35,47600.0
2012-04-04 14:00:00,12.36,12.36,12.34,12.34,80400.0,12.36,12.36,12.34,12.34,80400.0
2012-04-04 14:30:00,12.33,12.35,12.33,12.33,64800.0,12.33,12.35,12.33,12.33,64800.0
2012-04-04 15:00:00,12.33,12.4,12.33,12.39,85600.0,12.33,12.4,12.33,12.39,85600.0
2012-04-04 15:30:00,12.39,12.42,12.38,12.4,241200.0,12.39,12.42,12.38,12.4,241200.0
2012-04-05 09:30:00,12.33,12.41,12.32,12.4,60000.0,12.33,12.41,12.32,12.4,60000.0
2012-04-05 10:00:00,12.4,12.42,12.37,12.42,74800.0,12.4,12.42,12.37,12.42,74800.0
2012-04-05 10:30:00,12.43,12.53,12.42,12.53,114400.0,12.43,12.53,12.42,12.53,114400.0
2012-04-05 11:00:00,12.53,12.6,12.5,12.6,141600.0,12.53,12.6,12.5,12.6,141600.0
2012-04-05 11:30:00,12.6,12.63,12.56,12.61,370000.0,12.6,12.63,12.56,12.61,370000.0
2012-04-05 12:00:00,12.6,12.67,12.59,12.67,140400.0,12.6,12.67,12.59,12.67,140400.0
2012-04-05 12:30:00,12.66,12.69,12.63,12.68,298400.0,12.66,12.69,12.63,12.68,298400.0
2012-04-05 13:00:00,12.68,12.73,12.66,12.7,117200.0,12.68,12.73,12.66,12.7,117200.0
2012-04-05 13:30:00,12.69,12.74,12.67,12.7,290400.0,12.69,12.74,12.67,12.7,290400.0
2012-04-05 14:00:00,12.7,12.71,12.66,12.68,82800.0,12.7,12.71,12.66,12.68,82800.0
2012-04-05 14:30:00,12.67,12.68,12.65,12.65,116000.0,12.67,12.68,12.65,12.65,116000.0
2012-04-05 15:00:00,12.65,12.7,12.64,12.68,265200.0,12.65,12.7,12.64,12.68,265200.0
2012-04-05 15:30:00,12.68,12.72,12.67,12.7,316000.0,12.68,12.72,12.67,12.7,316000.0
2012-04-09 09:30:00,11.43,11.65,11.05,11.14,1780000.0,11.43,11.65,11.05,11.14,1780000.0
2012-04-09 10:00:00,11.15,11.2,10.93,11.08,1628000.0,11.15,11.2,10.93,11.08,1628000.0
2012-04-09 10:30:00,11.09,11.11,10.93,10.98,865600.0,11.09,11.11,10.93,10.98,865600.0
2012-04-09 11:00:00,10.98,11.09,10.98,11.09,705600.0,10.98,11.09,10.98,11.09,705600.0
2012-04-09 11:30:00,11.09,11.11,10.94,10.94,699200.0,11.09,11.11,10.94,10.94,699200.0
2012-04-09 12:00:00,10.94,11.04,10.92,11.02,622000.0,10.94,11.04,10.92,11.02,622000.0
2012-04-09 12:30:00,11.02,11.02,10.92,10.95,508000.0,11.02,11.02,10.92,10.95,508000.0
2012-04-09 13:00:00,10.95,10.95,10.87,10.88,610800.0,10.95,10.95,10.87,10.88,610800.0
2012-04-09 13:30:00,10.87,10.97,10.87,10.91,425200.0,10.87,10.97,10.87,10.91,425200.0
2012-04-09 14:00:00,10.92,10.95,10.79,10.8,519200.0,10.92,10.95,10.79,10.8,519200.0
2012-04-09 14:30:00,10.8,10.92,10.79,10.89,652000.0,10.8,10.92,10.79,10.89,652000.0
2012-04-09 15:00:00,10.89,10.89,10.8,10.8,652000.0,10.89,10.89,10.8,10.8,652000.0
2012-04-09 15:30:00,10.8,10.86,10.73,10.74,1320800.0,10.8,10.86,10.73,10.74,1320800.0
2012-04-10 09:30:00,10.71,10.83,10.32,10.36,1289600.0,10.71,10.83,10.32,10.36,1289600.0
2012-04-10 10:00:00,10.37,10.37,10.1,10.23,1150000.0,10.37,10.37,10.1,10.23,1150000.0
2012-04-10 10:30:00,10.24,10.4,10.21,10.4,1264800.0,10.24,10.4,10.21,10.4,1264800.0
2012-04-10 11:00:00,10.4,10.41,10.36,10.39,347600.0,10.4,10.41,10.36,10.39,347600.0
2012-04-10 11:30:00,10.39,10.42,10.36,10.37,684000.0,10.39,10.42,10.36,10.37,684000.0
2012-04-10 12:00:00,10.37,10.37,10.32,10.34,326000.0,10.37,10.37,10.32,10.34,326000.0
2012-04-10 12:30:00,10.34,10.34,10.32,10.34,163200.0,10.34,10.34,10.32,10.34,163200.0
2012-04-10 13:00:00,10.34,10.35,10.29,10.3,170400.0,10.34,10.35,10.29,10.3,170400.0
2012-04-10 13:30:00,10.3,10.3,10.28,10.29,184400.0,10.3,10.3,10.28,10.29,184400.0
2012-04-10 14:00:00,10.29,10.41,10.29,10.4,1027200.0,10.29,10.41,10.29,10.4,1027200.0
2012-04-10 14:30:00,10.4,10.42,10.36,10.37,457600.0,10.4,10.42,10.36,10.37,457600.0
2012-04-10 15:00:00,10.37,10.38,10.31,10.35,686400.0,10.37,10.38,10.31,10.35,686400.0
2012-04-10 15:30:00,10.35,10.38,10.31,10.32,1248000.0,10.35,10.38,10.31,10.32,1248000.0
2012-04-11 09:30:00,10.42,10.54,10.35,10.5,642800.0,10.42,10.54,10.35,10.5,642800.0
2012-04-11 10:00:00,10.49,10.58,10.47,10.52,405200.0,10.49,10.58,10.47,10.52,405200.0
2012-04-11 10:30:00,10.52,10.53,10.4,10.42,293200.0,10.52,10.53,10.4,10.42,293200.0
2012-04-11 11:00:00,10.42,10.44,10.34,10.41,367200.0,10.42,10.44,10.34,10.41,367200.0
2012-04-11 11:30:00,10.41,10.45,10.36,10.45,339600.0,10.41,10.45,10.36,10.45,339600.0
2012-04-11 12:00:00,10.44,10.47,10.42,10.44,175200.0,10.44,10.47,10.42,10.44,175200.0
2012-04-11 12:30:00,10.44,10.44,10.35,10.36,136400.0,10.44,10.44,10.35,10.36,136400.0
2012-04-11 13:00:00,10.36,10.41,10.35,10.37,118400.0,10.36,10.41,10.35,10.37,118400.0
2012-04-11 13:30:00,10.36,10.37,10.33,10.34,164000.0,10.36,10.37,10.33,10.34,164000.0
2012-04-11 14:00:00,10.35,10.42,10.34,10.4,218800.0,10.35,10.42,10.34,10.4,218800.0
2012-04-11 14:30:00,10.4,10.42,10.35,10.37,419200.0,10.4,10.42,10.35,10.37,419200.0
2012-04-11 15:00:00,10.37,10.38,10.32,10.34,230800.0,10.37,10.38,10.32,10.34,230800.0
2012-04-11 15:30:00,10.34,10.48,10.34,10.47,1084400.0,10.34,10.48,10.34,10.47,1084400.0
2012-04-12 09:30:00,10.52,10.85,10.43,10.77,1073600.0,10.52,10.85,10.43,10.77,1073600.0
2012-04-12 10:00:00,10.76,10.77,10.62,10.71,404000.0,10.76,10.77,10.62,10.71,404000.0
2012-04-12 10:30:00,10.71,10.8,10.7,10.76,229600.0,10.71,10.8,10.7,10.76,229600.0
2012-04-12 11:00:00,10.76,10.92,10.74,10.84,206400.0,10.76,10.92,10.74,10.84,206400.0
2012-04-12 11:30:00,10.84,10.84,10.78,10.8,122800.0,10.84,10.84,10.78,10.8,122800.0
2012-04-12 12:00:00,10.81,10.9,10.81,10.84,414400.0,10.81,10.9,10.81,10.84,414400.0
2012-04-12 12:30:00,10.83,10.86,10.8,10.84,234400.0,10.83,10.86,10.8,10.84,234400.0
2012-04-12 13:00:00,10.84,10.84,10.81,10.83,77600.0,10.84,10.84,10.81,10.83,77600.0
2012-04-12 13:30:00,10.82,10.83,10.8,10.82,94400.0,10.82,10.83,10.8,10.82,94400.0
2012-04-12 14:00:00,10.82,10.85,10.82,10.84,320000.0,10.82,10.85,10.82,10.84,320000.0
2012-04-12 14:30:00,10.84,10.89,10.82,10.88,246400.0,10.84,10.89,10.82,10.88,246400.0
2012-04-12 15:00:00,10.87,10.9,10.84,10.89,306000.0,10.87,10.9,10.84,10.89,306000.0
2012-04-12 15:30:00,10.89,10.99,10.89,10.92,800400.0,10.89,10.99,10.89,10.92,800400.0
2012-04-13 09:30:00,10.85,10.93,10.76,10.88,338800.0,10.85,10.93,10.76,10.88,338800.0
2012-04-13 10:00:00,10.88,10.88,10.81,10.85,230000.0,10.88,10.88,10.81,10.85,230000.0
2012-04-13 10:30:00,10.84,10.92,10.78,10.91,233600.0,10.84,10.92,10.78,10.91,233600.0
2012-04-13 11:00:00,10.9,10.96,10.88,10.93,189200.0,10.9,10.96,10.88,10.93,189200.0
2012-04-13 11:30:00,10.93,10.99,10.91,10.97,142800.0,10.93,10.99,10.91,10.97,142800.0
2012-04-13 12:00:00,10.97,10.99,10.92,10.97,164000.0,10.97,10.99,10.92,10.97,164000.0
2012-04-13 12:30:00,10.98,11.0,10.97,10.99,118800.0,10.98,11.0,10.97,10.99,118800.0
2012-04-13 13:00:00,10.99,11.03,10.96,11.01,138800.0,10.99,11.03,10.96,11.01,138800.0
2012-04-13 13:30:00,11.01,11.05,11.0,11.03,150400.0,11.01,11.05,11.0,11.03,150400.0
2012-04-13 14:00:00,11.03,11.03,10.98,11.0,181200.0,11.03,11.03,10.98,11.0,181200.0
2012-04-13 14:30:00,11.0,11.04,10.98,11.03,166000.0,11.0,11.04,10.98,11.03,166000.0
2012-04-13 15:00:00,11.03,11.05,10.99,11.01,270400.0,11.03,11.05,10.99,11.01,270400.0
2012-04-13 15:30:00,11.01,11.05,11.0,11.02,524400.0,11.01,11.05,11.0,11.02,524400.0
2012-04-16 09:30:00,11.07,11.1,10.9,10.9,199200.0,11.07,11.1,10.9,10.9,199200.0
2012-04-16 10:00:00,10.9,10.91,10.79,10.82,225600.0,10.9,10.91,10.79,10.82,225600.0
2012-04-16 10:30:00,10.82,10.85,10.8,10.81,170400.0,10.82,10.85,10.8,10.81,170400.0
2012-04-16 11:00:00,10.81,10.82,10.79,10.81,122800.0,10.81,10.82,10.79,10.81,122800.0
2012-04-16 11:30:00,10.81,10.83,10.79,10.81,81200.0,10.81,10.83,10.79,10.81,81200.0
2012-04-16 12:00:00,10.8,10.84,10.77,10.78,136000.0,10.8,10.84,10.77,10.78,136000.0
2012-04-16 12:30:00,10.79,10.79,10.75,10.79,194800.0,10.79,10.79,10.75,10.79,194800.0
2012-04-16 13:00:00,10.78,10.78,10.74,10.75,112800.0,10.78,10.78,10.74,10.75,112800.0
2012-04-16 13:30:00,10.75,10.78,10.74,10.77,174400.0,10.75,10.78,10.74,10.77,174400.0
2012-04-16 14:00:00,10.77,10.79,10.76,10.78,125600.0,10.77,10.79,10.76,10.78,125600.0
2012-04-16 14:30:00,10.78,10.78,10.76,10.77,258800.0,10.78,10.78,10.76,10.77,258800.0
2012-04-16 15:00:00,10.77,10.79,10.77,10.78,329200.0,10.77,10.79,10.77,10.78,329200.0
2012-04-16 15:30:00,10.78,10.8,10.76,10.77,677600.0,10.78,10.8,10.76,10.77,677600.0
2012-04-17 09:30:00,10.83,11.01,10.81,10.86,386800.0,10.83,11.01,10.81,10.86,386800.0
2012-04-17 10:00:00,10.86,10.92,10.82,10.9,154800.0,10.86,10.92,10.82,10.9,154800.0
2012-04-17 10:30:00,10.91,10.99,10.9,10.99,84800.0,10.91,10.99,10.9,10.99,84800.0
2012-04-17 11:00:00,10.99,11.02,10.97,11.0,160800.0,10.99,11.02,10.97,11.0,160800.0
2012-04-17 11:30:00,11.01,11.06,10.98,11.04,145600.0,11.01,11.06,10.98,11.04,145600.0
2012-04-17 12:00:00,11.03,11.03,11.0,11.02,32400.0,11.03,11.03,11.0,11.02,32400.0
2012-04-17 12:30:00,11.02,11.03,10.99,10.99,159200.0,11.02,11.03,10.99,10.99,159200.0
2012-04-17 13:00:00,11.0,11.02,10.99,11.01,126000.0,11.0,11.02,10.99,11.01,126000.0
2012-04-17 13:30:00,11.01,11.06,11.01,11.05,43200.0,11.01,11.06,11.01,11.05,43200.0
2012-04-17 14:00:00,11.06,11.08,11.05,11.06,81600.0,11.06,11.08,11.05,11.06,81600.0
2012-04-17 14:30:00,11.06,11.06,11.03,11.05,195600.0,11.06,11.06,11.03,11.05,195600.0
2012-04-17 15:00:00,11.05,11.13,11.05,11.13,165200.0,11.05,11.13,11.05,11.13,165200.0
2012-04-17 15:30:00,11.12,11.12,11.0,11.01,505600.0,11.12,11.12,11.0,11.01,505600.0
2012-04-18 09:30:00,10.96,10.96,10.81,10.92,232400.0,10.96,10.96,10.81,10.92,232400.0
2012-04-18 10:00:00,10.93,10.95,10.88,10.9,90400.0,10.93,10.95,10.88,10.9,90400.0
2012-04-18 10:30:00,10.9,10.95,10.87,10.94,90400.0,10.9,10.95,10.87,10.94,90400.0
2012-04-18 11:00:00,10.94,10.96,10.89,10.93,136000.0,10.94,10.96,10.89,10.93,136000.0
2012-04-18 11:30:00,10.93,10.93,10.9,10.93,50400.0,10.93,10.93,10.9,10.93,50400.0
2012-04-18 12:00:00,10.93,10.95,10.93,10.93,37600.0,10.93,10.95,10.93,10.93,37600.0
2012-04-18 12:30:00,10.94,10.98,10.92,10.96,51600.0,10.94,10.98,10.92,10.96,51600.0
2012-04-18 13:00:00,10.96,10.99,10.93,10.98,161600.0,10.96,10.99,10.93,10.98,161600.0
2012-04-18 13:30:00,10.98,10.99,10.93,10.95,188800.0,10.98,10.99,10.93,10.95,188800.0
2012-04-18 14:00:00,10.95,11.05,10.94,11.01,107200.0,10.95,11.05,10.94,11.01,107200.0
2012-04-18 14:30:00,11.01,11.03,10.99,11.01,149200.0,11.01,11.03,10.99,11.01,149200.0
2012-04-18 15:00:00,11.01,11.05,11.0,11.02,118400.0,11.01,11.05,11.0,11.02,118400.0
2012-04-18 15:30:00,11.02,11.02,10.97,10.97,198000.0,11.02,11.02,10.97,10.97,198000.0
2012-04-19 09:30:00,10.96,11.26,10.96,11.26,226800.0,10.96,11.26,10.96,11.26,226800.0
2012-04-19 10:00:00,11.25,11.25,11.1,11.21,276000.0,11.25,11.25,11.1,11.21,276000.0
2012-04-19 10:30:00,11.22,11.34,11.21,11.27,130400.0,11.22,11.34,11.21,11.27,130400.0
2012-04-19 11:00:00,11.27,11.31,11.25,11.27,118800.0,11.27,11.31,11.25,11.27,118800.0
2012-04-19 11:30:00,11.28,11.29,11.21,11.27,87200.0,11.28,11.29,11.21,11.27,87200.0
2012-04-19 12:00:00,11.27,11.27,11.25,11.26,141200.0,11.27,11.27,11.25,11.26,141200.0
2012-04-19 12:30:00,11.25,11.29,11.25,11.28,105200.0,11.25,11.29,11.25,11.28,105200.0
2012-04-19 13:00:00,11.29,11.3,11.22,11.27,123200.0,11.29,11.3,11.22,11.27,123200.0
2012-04-19 13:30:00,11.28,11.29,11.22,11.24,194400.0,11.28,11.29,11.22,11.24,194400.0
2012-04-19 14:00:00,11.24,11.26,11.23,11.24,162800.0,11.24,11.26,11.23,11.24,162800.0
2012-04-19 14:30:00,11.23,11.3,11.2,11.27,163600.0,11.23,11.3,11.2,11.27,163600.0
2012-04-19 15:00:00,11.28,11.34,11.25,11.33,291200.0,11.28,11.34,11.25,11.33,291200.0
2012-04-19 15:30:00,11.33,11.41,11.31,11.41,912000.0,11.33,11.41,11.31,11.41,912000.0
2012-04-20 09:30:00,11.63,11.69,11.53,11.67,812400.0,11.63,11.69,11.53,11.67,812400.0
2012-04-20 10:00:00,11.67,11.68,11.52,11.56,301200.0,11.67,11.68,11.52,11.56,301200.0
2012-04-20 10:30:00,11.56,11.59,11.53,11.58,298400.0,11.56,11.59,11.53,11.58,298400.0
2012-04-20 11:00:00,11.58,11.63,11.55,11.58,247600.0,11.58,11.63,11.55,11.58,247600.0
2012-04-20 11:30:00,11.59,11.66,11.58,11.65,204000.0,11.59,11.66,11.58,11.65,204000.0
2012-04-20 12:00:00,11.65,11.69,11.65,11.67,240800.0,11.65,11.69,11.65,11.67,240800.0
2012-04-20 12:30:00,11.67,11.69,11.65,11.69,152000.0,11.67,11.69,11.65,11.69,152000.0
2012-04-20 13:00:00,11.69,11.72,11.69,11.72,232800.0,11.69,11.72,11.69,11.72,232800.0
2012-04-20 13:30:00,11.72,11.72,11.63,11.63,262800.0,11.72,11.72,11.63,11.63,262800.0
2012-04-20 14:00:00,11.63,11.63,11.55,11.58,234000.0,11.63,11.63,11.55,11.58,234000.0
2012-04-20 14:30:00,11.58,11.61,11.56,11.6,228000.0,11.58,11.61,11.56,11.6,228000.0
2012-04-20 15:00:00,11.6,11.61,11.53,11.57,304400.0,11.6,11.61,11.53,11.57,304400.0
2012-04-20 15:30:00,11.57,11.6,11.56,11.6,602400.0,11.57,11.6,11.56,11.6,602400.0
2012-04-23 09:30:00,11.38,11.38,11.2,11.21,256000.0,11.38,11.38,11.2,11.21,256000.0
2012-04-23 10:00:00,11.2,11.26,11.14,11.26,262800.0,11.2,11.26,11.14,11.26,262800.0
2012-04-23 10:30:00,11.27,11.35,11.24,11.32,264800.0,11.27,11.35,11.24,11.32,264800.0
2012-04-23 11:00:00,11.31,11.34,11.27,11.3,124400.0,11.31,11.34,11.27,11.3,124400.0
2012-04-23 11:30:00,11.29,11.3,11.27,11.29,50400.0,11.29,11.3,11.27,11.29,50400.0
2012-04-23 12:00:00,11.29,11.3,11.27,11.29,68400.0,11.29,11.3,11.27,11.29,68400.0
2012-04-23 12:30:00,11.29,11.29,11.26,11.26,72400.0,11.29,11.29,11.26,11.26,72400.0
2012-04-23 13:00:00,11.27,11.33,11.25,11.31,70400.0,11.27,11.33,11.25,11.31,70400.0
2012-04-23 13:30:00,11.31,11.33,11.25,11.27,88000.0,11.31,11.33,11.25,11.27,88000.0
2012-04-23 14:00:00,11.26,11.35,11.24,11.32,110000.0,11.26,11.35,11.24,11.32,110000.0
2012-04-23 14:30:00,11.33,11.36,11.27,11.27,119600.0,11.33,11.36,11.27,11.27,119600.0
2012-04-23 15:00:00,11.28,11.29,11.21,11.26,286800.0,11.28,11.29,11.21,11.26,286800.0
2012-04-23 15:30:00,11.26,11.27,11.2,11.22,493200.0,11.26,11.27,11.2,11.22,493200.0
2012-04-24 09:30:00,10.28,10.63,10.21,10.48,2336800.0,10.28,10.63,10.21,10.48,2336800.0
2012-04-24 10:00:00,10.47,10.54,10.41,10.5,1056800.0,10.47,10.54,10.41,10.5,1056800.0
2012-04-24 10:30:00,10.5,10.56,10.49,10.5,1035600.0,10.5,10.56,10.49,10.5,1035600.0
2012-04-24 11:00:00,10.5,10.72,10.47,10.55,875200.0,10.5,10.72,10.47,10.55,875200.0
2012-04-24 11:30:00,10.55,10.6,10.5,10.54,681600.0,10.55,10.6,10.5,10.54,681600.0
2012-04-24 12:00:00,10.54,10.59,10.51,10.55,490800.0,10.54,10.59,10.51,10.55,490800.0
2012-04-24 12:30:00,10.56,10.6,10.5,10.52,233600.0,10.56,10.6,10.5,10.52,233600.0
2012-04-24 13:00:00,10.52,10.54,10.5,10.53,357600.0,10.52,10.54,10.5,10.53,357600.0
2012-04-24 13:30:00,10.53,10.56,10.5,10.52,274800.0,10.53,10.56,10.5,10.52,274800.0
2012-04-24 14:00:00,10.51,10.53,10.5,10.52,447600.0,10.51,10.53,10.5,10.52,447600.0
2012-04-24 14:30:00,10.52,10.6,10.51,10.55,354000.0,10.52,10.6,10.51,10.55,354000.0
2012-04-24 15:00:00,10.55,10.59,10.54,10.56,744400.0,10.55,10.59,10.54,10.56,744400.0
2012-04-24 15:30:00,10.56,10.6,10.51,10.55,1260400.0,10.56,10.6,10.51,10.55,1260400.0
2012-04-25 09:30:00,10.85,11.08,10.68,10.74,383600.0,10.85,11.08,10.68,10.74,383600.0
2012-04-25 10:00:00,10.75,10.83,10.72,10.83,278800.0,10.75,10.83,10.72,10.83,278800.0
2012-04-25 10:30:00,10.82,10.84,10.76,10.77,156400.0,10.82,10.84,10.76,10.77,156400.0
2012-04-25 11:00:00,10.77,10.77,10.65,10.67,256800.0,10.77,10.77,10.65,10.67,256800.0
2012-04-25 11:30:00,10.67,10.74,10.67,10.72,144800.0,10.67,10.74,10.67,10.72,144800.0
2012-04-25 12:00:00,10.72,10.75,10.69,10.74,274000.0,10.72,10.75,10.69,10.74,274000.0
2012-04-25 12:30:00,10.74,10.75,10.7,10.74,123600.0,10.74,10.75,10.7,10.74,123600.0
2012-04-25 13:00:00,10.74,10.75,10.72,10.72,113600.0,10.74,10.75,10.72,10.72,113600.0
2012-04-25 13:30:00,10.72,10.72,10.67,10.68,202400.0,10.72,10.72,10.67,10.68,202400.0
2012-04-25 14:00:00,10.67,10.68,10.62,10.63,223200.0,10.67,10.68,10.62,10.63,223200.0
2012-04-25 14:30:00,10.63,10.63,10.59,10.6,222400.0,10.63,10.63,10.59,10.6,222400.0
2012-04-25 15:00:00,10.61,10.63,10.55,10.55,355200.0,10.61,10.63,10.55,10.55,355200.0
2012-04-25 15:30:00,10.55,10.59,10.54,10.54,682400.0,10.55,10.59,10.54,10.54,682400.0
2012-04-26 09:30:00,10.53,10.55,10.37,10.48,618400.0,10.53,10.55,10.37,10.48,618400.0
2012-04-26 10:00:00,10.49,10.59,10.46,10.56,300400.0,10.49,10.59,10.46,10.56,300400.0
2012-04-26 10:30:00,10.55,10.67,10.55,10.64,230800.0,10.55,10.67,10.55,10.64,230800.0
2012-04-26 11:00:00,10.65,10.65,10.56,10.61,418000.0,10.65,10.65,10.56,10.61,418000.0
2012-04-26 11:30:00,10.61,10.66,10.61,10.65,127200.0,10.61,10.66,10.61,10.65,127200.0
2012-04-26 12:00:00,10.65,10.68,10.64,10.66,99200.0,10.65,10.68,10.64,10.66,99200.0
2012-04-26 12:30:00,10.66,10.7,10.65,10.65,123200.0,10.66,10.7,10.65,10.65,123200.0
2012-04-26 13:00:00,10.65,10.69,10.64,10.65,133600.0,10.65,10.69,10.64,10.65,133600.0
2012-04-26 13:30:00,10.65,10.72,10.65,10.71,162000.0,10.65,10.72,10.65,10.71,162000.0
2012-04-26 14:00:00,10.72,10.73,10.61,10.63,203600.0,10.72,10.73,10.61,10.63,203600.0
2012-04-26 14:30:00,10.63,10.64,10.59,10.59,216400.0,10.63,10.64,10.59,10.59,216400.0
2012-04-26 15:00:00,10.59,10.62,10.58,10.61,461600.0,10.59,10.62,10.58,10.61,461600.0
2012-04-26 15:30:00,10.61,10.61,10.54,10.54,708000.0,10.61,10.61,10.54,10.54,708000.0
2012-04-27 09:30:00,10.52,10.52,10.25,10.26,687600.0,10.52,10.52,10.25,10.26,687600.0
2012-04-27 10:00:00,10.26,10.27,10.21,10.22,654800.0,10.26,10.27,10.21,10.22,654800.0
2012-04-27 10:30:00,10.23,10.26,10.21,10.21,394800.0,10.23,10.26,10.21,10.21,394800.0
2012-04-27 11:00:00,10.21,10.24,10.2,10.22,397200.0,10.21,10.24,10.2,10.22,397200.0
2012-04-27 11:30:00,10.22,10.22,10.19,10.19,283200.0,10.22,10.22,10.19,10.19,283200.0
2012-04-27 12:00:00,10.2,10.21,10.19,10.19,283200.0,10.2,10.21,10.19,10.19,283200.0
2012-04-27 12:30:00,10.19,10.19,10.11,10.13,466800.0,10.19,10.19,10.11,10.13,466800.0
2012-04-27 13:00:00,10.13,10.13,10.02,10.03,672400.0,10.13,10.13,10.02,10.03,672400.0
2012-04-27 13:30:00,10.04,10.04,10.0,10.02,461600.0,10.04,10.04,10.0,10.02,461600.0
2012-04-27 14:00:00,10.02,10.03,9.97,9.99,454400.0,10.02,10.03,9.97,9.99,454400.0
2012-04-27 14:30:00,9.99,9.99,9.82,9.88,892800.0,9.99,9.99,9.82,9.88,892800.0
2012-04-27 15:00:00,9.89,10.0,9.86,9.97,912400.0,9.89,10.0,9.86,9.97,912400.0
2012-04-27 15:30:00,9.96,10.06,9.93,10.01,1943600.0,9.96,10.06,9.93,10.01,1943600.0
2012-04-30 09:30:00,9.96,9.99,9.88,9.97,479200.0,9.96,9.99,9.88,9.97,479200.0
2012-04-30 10:00:00,9.97,9.99,9.94,9.98,172000.0,9.97,9.99,9.94,9.98,172000.0
2012-04-30 10:30:00,9.97,9.97,9.94,9.95,290000.0,9.97,9.97,9.94,9.95,290000.0
2012-04-30 11:00:00,9.96,9.97,9.95,9.96,142400.0,9.96,9.97,9.95,9.96,142400.0
2012-04-30 11:30:00,9.95,10.01,9.92,10.01,221600.0,9.95,10.01,9.92,10.01,221600.0
2012-04-30 12:00:00,10.01,10.01,9.93,9.93,126400.0,10.01,10.01,9.93,9.93,126400.0
2012-04-30 12:30:00,9.93,9.93,9.87,9.88,205200.0,9.93,9.93,9.87,9.88,205200.0
2012-04-30 13:00:00,9.88,9.91,9.88,9.9,173200.0,9.88,9.91,9.88,9.9,173200.0
2012-04-30 13:30:00,9.9,9.95,9.9,9.95,94400.0,9.9,9.95,9.9,9.95,94400.0
2012-04-30 14:00:00,9.95,9.95,9.92,9.94,218400.0,9.95,9.95,9.92,9.94,218400.0
2012-04-30 14:30:00,9.95,9.99,9.95,9.97,222800.0,9.95,9.99,9.95,9.97,222800.0
2012-04-30 15:00:00,9.97,10.0,9.97,9.97,320800.0,9.97,10.0,9.97,9.97,320800.0
2012-04-30 15:30:00,9.97,9.97,9.88,9.89,875200.0,9.97,9.97,9.88,9.89,875200.0
2012-05-01 09:30:00,9.93,10.14,9.9,10.12,424400.0,9.93,10.14,9.9,10.12,424400.0
2012-05-01 10:00:00,10.12,10.22,10.12,10.16,238400.0,10.12,10.22,10.12,10.16,238400.0
2012-05-01 10:30:00,10.16,10.19,10.13,10.13,322400.0,10.16,10.19,10.13,10.13,322400.0
2012-05-01 11:00:00,10.13,10.15,10.11,10.14,359600.0,10.13,10.15,10.11,10.14,359600.0
2012-05-01 11:30:00,10.14,10.16,10.12,10.14,256800.0,10.14,10.16,10.12,10.14,256800.0
2012-05-01 12:00:00,10.14,10.17,10.13,10.15,110000.0,10.14,10.17,10.13,10.15,110000.0
2012-05-01 12:30:00,10.15,10.16,10.11,10.13,184800.0,10.15,10.16,10.11,10.13,184800.0
2012-05-01 13:00:00,10.13,10.13,10.08,10.09,114800.0,10.13,10.13,10.08,10.09,114800.0
2012-05-01 13:30:00,10.1,10.13,10.09,10.12,157200.0,10.1,10.13,10.09,10.12,157200.0
2012-05-01 14:00:00,10.12,10.13,10.08,10.1,387600.0,10.12,10.13,10.08,10.1,387600.0
2012-05-01 14:30:00,10.1,10.11,10.06,10.09,188000.0,10.1,10.11,10.06,10.09,188000.0
2012-05-01 15:00:00,10.09,10.13,10.08,10.1,632800.0,10.09,10.13,10.08,10.1,632800.0
2012-05-01 15:30:00,10.1,10.1,10.06,10.09,846400.0,10.1,10.1,10.06,10.09,846400.0
2012-05-02 09:30:00,10.07,10.31,9.96,10.26,638800.0,10.07,10.31,9.96,10.26,638800.0
2012-05-02 10:00:00,10.26,10.28,10.04,10.06,187200.0,10.26,10.28,10.04,10.06,187200.0
2012-05-02 10:30:00,10.05,10.17,10.03,10.14,199200.0,10.05,10.17,10.03,10.14,199200.0
2012-05-02 11:00:00,10.14,10.17,10.13,10.14,77200.0,10.14,10.17,10.13,10.14,77200.0
2012-05-02 11:30:00,10.14,10.14,10.11,10.13,77200.0,10.14,10.14,10.11,10.13,77200.0
2012-05-02 12:00:00,10.12,10.17,10.11,10.15,163600.0,10.12,10.17,10.11,10.15,163600.0
2012-05-02 12:30:00,10.15,10.15,10.09,10.1,76000.0,10.15,10.15,10.09,10.1,76000.0
2012-05-02 13:00:00,10.1,10.13,10.09,10.1,113200.0,10.1,10.13,10.09,10.1,113200.0
2012-05-02 13:30:00,10.1,10.13,10.09,10.12,222400.0,10.1,10.13,10.09,10.12,222400.0
2012-05-02 14:00:00,10.12,10.12,10.09,10.1,272800.0,10.12,10.12,10.09,10.1,272800.0
2012-05-02 14:30:00,10.1,10.11,10.08,10.1,420400.0,10.1,10.11,10.08,10.1,420400.0
2012-05-02 15:00:00,10.1,10.11,10.08,10.09,388800.0,10.1,10.11,10.08,10.09,388800.0
2012-05-02 15:30:00,10.09,10.1,10.07,10.09,1089600.0,10.09,10.1,10.07,10.09,1089600.0
2012-05-03 09:30:00,9.99,10.06,9.86,9.89,425600.0,9.99,10.06,9.86,9.89,425600.0
2012-05-03 10:00:00,9.88,9.9,9.85,9.87,482400.0,9.88,9.9,9.85,9.87,482400.0
2012-05-03 10:30:00,9.87,9.9,9.86,9.9,231600.0,9.87,9.9,9.86,9.9,231600.0
2012-05-03 11:00:00,9.9,9.9,9.85,9.89,220800.0,9.9,9.9,9.85,9.89,220800.0
2012-05-03 11:30:00,9.89,9.92,9.87,9.89,310000.0,9.89,9.92,9.87,9.89,310000.0
2012-05-03 12:00:00,9.89,9.9,9.87,9.88,171200.0,9.89,9.9,9.87,9.88,171200.0
2012-05-03 12:30:00,9.9,9.92,9.88,9.89,340000.0,9.9,9.92,9.88,9.89,340000.0
2012-05-03 13:00:00,9.89,9.92,9.88,9.92,176400.0,9.89,9.92,9.88,9.92,176400.0
2012-05-03 13:30:00,9.92,9.93,9.87,9.87,490400.0,9.92,9.93,9.87,9.87,490400.0
2012-05-03 14:00:00,9.88,9.9,9.86,9.87,713200.0,9.88,9.9,9.86,9.87,713200.0
2012-05-03 14:30:00,9.86,9.89,9.85,9.88,333600.0,9.86,9.89,9.85,9.88,333600.0
2012-05-03 15:00:00,9.88,9.94,9.87,9.91,121600.0,9.88,9.94,9.87,9.91,121600.0
2012-05-03 15:30:00,9.91,9.92,9.89,9.9,378400.0,9.91,9.92,9.89,9.9,378400.0
2012-05-04 09:30:00,9.85,9.92,9.78,9.8,352000.0,9.85,9.92,9.78,9.8,352000.0
2012-05-04 10:00:00,9.8,9.81,9.71,9.71,338800.0,9.8,9.81,9.71,9.71,338800.0
2012-05-04 10:30:00,9.71,9.72,9.64,9.69,194400.0,9.71,9.72,9.64,9.69,194400.0
2012-05-04 11:00:00,9.69,9.74,9.65,9.65,173200.0,9.69,9.74,9.65,9.65,173200.0
2012-05-04 11:30:00,9.65,9.65,9.57,9.57,162800.0,9.65,9.65,9.57,9.57,162800.0
2012-05-04 12:00:00,9.57,9.63,9.55,9.56,221200.0,9.57,9.63,9.55,9.56,221200.0
2012-05-04 12:30:00,9.56,9.59,9.53,9.54,132000.0,9.56,9.59,9.53,9.54,132000.0
2012-05-04 13:00:00,9.54,9.56,9.51,9.53,140400.0,9.54,9.56,9.51,9.53,140400.0
2012-05-04 13:30:00,9.53,9.57,9.52,9.54,150400.0,9.53,9.57,9.52,9.54,150400.0
2012-05-04 14:00:00,9.54,9.56,9.51,9.53,139200.0,9.54,9.56,9.51,9.53,139200.0
2012-05-04 14:30:00,9.53,9.55,9.49,9.51,274400.0,9.53,9.55,9.49,9.51,274400.0
2012-05-04 15:00:00,9.51,9.56,9.51,9.54,286800.0,9.51,9.56,9.51,9.54,286800.0
2012-05-04 15:30:00,9.54,9.55,9.5,9.5,656400.0,9.54,9.55,9.5,9.5,656400.0
2012-05-07 09:30:00,9.51,9.59,9.44,9.56,161200.0,9.51,9.59,9.44,9.56,161200.0
2012-05-07 10:00:00,9.56,9.61,9.47,9.47,183200.0,9.56,9.61,9.47,9.47,183200.0
2012-05-07 10:30:00,9.47,9.52,9.45,9.52,240400.0,9.47,9.52,9.45,9.52,240400.0
2012-05-07 11:00:00,9.52,9.57,9.49,9.53,105200.0,9.52,9.57,9.49,9.53,105200.0
2012-05-07 11:30:00,9.53,9.55,9.49,9.55,161200.0,9.53,9.55,9.49,9.55,161200.0
2012-05-07 12:00:00,9.55,9.59,9.52,9.53,108400.0,9.55,9.59,9.52,9.53,108400.0
2012-05-07 12:30:00,9.53,9.59,9.52,9.58,211600.0,9.53,9.59,9.52,9.58,211600.0
2012-05-07 13:00:00,9.59,9.66,9.57,9.64,292800.0,9.59,9.66,9.57,9.64,292800.0
2012-05-07 13:30:00,9.64,9.7,9.63,9.69,332400.0,9.64,9.7,9.63,9.69,332400.0
2012-05-07 14:00:00,9.69,9.73,9.69,9.72,252800.0,9.69,9.73,9.69,9.72,252800.0
2012-05-07 14:30:00,9.72,9.72,9.62,9.63,216000.0,9.72,9.72,9.62,9.63,216000.0
2012-05-07 15:00:00,9.63,9.65,9.59,9.59,216400.0,9.63,9.65,9.59,9.59,216400.0
2012-05-07 15:30:00,9.59,9.61,9.55,9.58,466400.0,9.59,9.61,9.55,9.58,466400.0
2012-05-08 09:30:00,9.52,9.6,9.47,9.54,76000.0,9.52,9.6,9.47,9.54,76000.0
2012-05-08 10:00:00,9.55,9.55,9.41,9.42,177200.0,9.55,9.55,9.41,9.42,177200.0
2012-05-08 10:30:00,9.42,9.45,9.37,9.39,228000.0,9.42,9.45,9.37,9.39,228000.0
2012-05-08 11:00:00,9.39,9.43,9.36,9.4,425200.0,9.39,9.43,9.36,9.4,425200.0
2012-05-08 11:30:00,9.41,9.47,9.4,9.45,431600.0,9.41,9.47,9.4,9.45,431600.0
2012-05-08 12:00:00,9.45,9.51,9.43,9.51,512400.0,9.45,9.51,9.43,9.51,512400.0
2012-05-08 12:30:00,9.51,9.51,9.44,9.45,525200.0,9.51,9.51,9.44,9.45,525200.0
2012-05-08 13:00:00,9.44,9.47,9.44,9.45,446400.0,9.44,9.47,9.44,9.45,446400.0
2012-05-08 13:30:00,9.45,9.47,9.44,9.45,150400.0,9.45,9.47,9.44,9.45,150400.0
2012-05-08 14:00:00,9.46,9.46,9.43,9.45,321200.0,9.46,9.46,9.43,9.45,321200.0
2012-05-08 14:30:00,9.45,9.5,9.43,9.49,174400.0,9.45,9.5,9.43,9.49,174400.0
2012-05-08 15:00:00,9.49,9.53,9.45,9.51,658000.0,9.49,9.53,9.45,9.51,658000.0
2012-05-08 15:30:00,9.51,9.55,9.49,9.52,554400.0,9.51,9.55,9.49,9.52,554400.0
2012-05-09 09:30:00,9.39,9.44,9.34,9.42,161200.0,9.39,9.44,9.34,9.42,161200.0
2012-05-09 10:00:00,9.42,9.45,9.29,9.31,110000.0,9.42,9.45,9.29,9.31,110000.0
2012-05-09 10:30:00,9.3,9.34,9.28,9.33,232400.0,9.3,9.34,9.28,9.33,232400.0
2012-05-09 11:00:00,9.33,9.47,9.32,9.46,224000.0,9.33,9.47,9.32,9.46,224000.0
2012-05-09 11:30:00,9.46,9.47,9.38,9.38,338000.0,9.46,9.47,9.38,9.38,338000.0
2012-05-09 12:00:00,9.39,9.39,9.31,9.34,103200.0,9.39,9.39,9.31,9.34,103200.0
2012-05-09 12:30:00,9.34,9.34,9.28,9.29,84800.0,9.34,9.34,9.28,9.29,84800.0
2012-05-09 13:00:00,9.29,9.36,9.29,9.34,186000.0,9.29,9.36,9.29,9.34,186000.0
2012-05-09 13:30:00,9.35,9.39,9.33,9.38,227200.0,9.35,9.39,9.33,9.38,227200.0
2012-05-09 14:00:00,9.37,9.38,9.33,9.34,248800.0,9.37,9.38,9.33,9.34,248800.0
2012-05-09 14:30:00,9.34,9.35,9.31,9.31,257600.0,9.34,9.35,9.31,9.31,257600.0
2012-05-09 15:00:00,9.31,9.33,9.28,9.29,238800.0,9.31,9.33,9.28,9.29,238800.0
2012-05-09 15:30:00,9.29,9.38,9.28,9.34,914000.0,9.29,9.38,9.28,9.34,914000.0
2012-05-10 09:30:00,9.55,9.59,9.4,9.49,271200.0,9.55,9.59,9.4,9.49,271200.0
2012-05-10 10:00:00,9.49,9.53,9.48,9.51,316400.0,9.49,9.53,9.48,9.51,316400.0
2012-05-10 10:30:00,9.5,9.51,9.46,9.47,281200.0,9.5,9.51,9.46,9.47,281200.0
2012-05-10 11:00:00,9.48,9.5,9.45,9.5,290000.0,9.48,9.5,9.45,9.5,290000.0
2012-05-10 11:30:00,9.49,9.52,9.46,9.47,150800.0,9.49,9.52,9.46,9.47,150800.0
2012-05-10 12:00:00,9.47,9.49,9.45,9.48,286800.0,9.47,9.49,9.45,9.48,286800.0
2012-05-10 12:30:00,9.48,9.55,9.46,9.55,77200.0,9.48,9.55,9.46,9.55,77200.0
2012-05-10 13:00:00,9.55,9.56,9.43,9.44,77600.0,9.55,9.56,9.43,9.44,77600.0
2012-05-10 13:30:00,9.45,9.46,9.39,9.4,76000.0,9.45,9.46,9.39,9.4,76000.0
2012-05-10 14:00:00,9.41,9.42,9.4,9.42,43200.0,9.41,9.42,9.4,9.42,43200.0
2012-05-10 14:30:00,9.42,9.44,9.39,9.41,129200.0,9.42,9.44,9.39,9.41,129200.0
2012-05-10 15:00:00,9.42,9.44,9.4,9.43,201200.0,9.42,9.44,9.4,9.43,201200.0
2012-05-10 15:30:00,9.43,9.44,9.39,9.42,412800.0,9.43,9.44,9.39,9.42,412800.0
2012-05-11 09:30:00,9.34,9.44,9.29,9.37,95600.0,9.34,9.44,9.29,9.37,95600.0
2012-05-11 10:00:00,9.37,9.4,9.32,9.34,203200.0,9.37,9.4,9.32,9.34,203200.0
2012-05-11 10:30:00,9.34,9.38,9.34,9.37,103200.0,9.34,9.38,9.34,9.37,103200.0
2012-05-11 11:00:00,9.38,9.42,9.34,9.39,89200.0,9.38,9.42,9.34,9.39,89200.0
2012-05-11 11:30:00,9.4,9.4,9.34,9.34,39600.0,9.4,9.4,9.34,9.34,39600.0
2012-05-11 12:00:00,9.34,9.36,9.34,9.34,44000.0,9.34,9.36,9.34,9.34,44000.0
2012-05-11 12:30:00,9.33,9.37,9.33,9.34,66000.0,9.33,9.37,9.33,9.34,66000.0
2012-05-11 13:00:00,9.34,9.35,9.3,9.31,49600.0,9.34,9.35,9.3,9.31,49600.0
2012-05-11 13:30:00,9.31,9.34,9.31,9.33,116000.0,9.31,9.34,9.31,9.33,116000.0
2012-05-11 14:00:00,9.33,9.33,9.31,9.33,127200.0,9.33,9.33,9.31,9.33,127200.0
2012-05-11 14:30:00,9.32,9.34,9.31,9.33,127200.0,9.32,9.34,9.31,9.33,127200.0
2012-05-11 15:00:00,9.32,9.33,9.29,9.3,305600.0,9.32,9.33,9.29,9.3,305600.0
2012-05-11 15:30:00,9.31,9.32,9.28,9.3,284800.0,9.31,9.32,9.28,9.3,284800.0
2012-05-14 09:30:00,9.2,9.23,9.15,9.21,278800.0,9.2,9.23,9.15,9.21,278800.0
2012-05-14 10:00:00,9.19,9.21,9.19,9.2,104000.0,9.19,9.21,9.19,9.2,104000.0
2012-05-14 10:30:00,9.2,9.22,9.19,9.21,116000.0,9.2,9.22,9.19,9.21,116000.0
2012-05-14 11:00:00,9.21,9.26,9.15,9.22,120000.0,9.21,9.26,9.15,9.22,120000.0
2012-05-14 11:30:00,9.23,9.23,9.14,9.16,178800.0,9.23,9.23,9.14,9.16,178800.0
2012-05-14 12:00:00,9.16,9.2,9.12,9.17,689200.0,9.16,9.2,9.12,9.17,689200.0
2012-05-14 12:30:00,9.17,9.24,9.15,9.23,69200.0,9.17,9.24,9.15,9.23,69200.0
2012-05-14 13:00:00,9.23,9.25,9.22,9.24,49600.0,9.23,9.25,9.22,9.24,49600.0
2012-05-14 13:30:00,9.24,9.28,9.22,9.22,71200.0,9.24,9.28,9.22,9.22,71200.0
2012-05-14 14:00:00,9.22,9.24,9.17,9.18,108000.0,9.22,9.24,9.17,9.18,108000.0
2012-05-14 14:30:00,9.18,9.18,9.12,9.14,175600.0,9.18,9.18,9.12,9.14,175600.0
2012-05-14 15:00:00,9.14,9.16,9.12,9.13,246400.0,9.14,9.16,9.12,9.13,246400.0
2012-05-14 15:30:00,9.12,9.14,9.08,9.11,718000.0,9.12,9.14,9.08,9.11,718000.0
2012-05-15 09:30:00,9.1,9.17,9.06,9.14,257200.0,9.1,9.17,9.06,9.14,257200.0
2012-05-15 10:00:00,9.15,9.18,9.13,9.17,264400.0,9.15,9.18,9.13,9.17,264400.0
2012-05-15 10:30:00,9.17,9.17,9.11,9.12,167200.0,9.17,9.17,9.11,9.12,167200.0
2012-05-15 11:00:00,9.12,9.13,9.1,9.11,82800.0,9.12,9.13,9.1,9.11,82800.0
2012-05-15 11:30:00,9.11,9.13,9.09,9.13,125200.0,9.11,9.13,9.09,9.13,125200.0
2012-05-15 12:00:00,9.13,9.22,9.13,9.21,171200.0,9.13,9.22,9.13,9.21,171200.0
2012-05-15 12:30:00,9.2,9.2,9.16,9.18,136800.0,9.2,9.2,9.16,9.18,136800.0
2012-05-15 13:00:00,9.18,9.21,9.17,9.21,85200.0,9.18,9.21,9.17,9.21,85200.0
2012-05-15 13:30:00,9.21,9.24,9.2,9.24,220400.0,9.21,9.24,9.2,9.24,220400.0
2012-05-15 14:00:00,9.25,9.31,9.22,9.3,229200.0,9.25,9.31,9.22,9.3,229200.0
2012-05-15 14:30:00,9.3,9.31,9.27,9.3,239600.0,9.3,9.31,9.27,9.3,239600.0
2012-05-15 15:00:00,9.3,9.31,9.19,9.19,539600.0,9.3,9.31,9.19,9.19,539600.0
2012-05-15 15:30:00,9.19,9.21,9.12,9.13,717200.0,9.19,9.21,9.12,9.13,717200.0
2012-05-16 09:30:00,9.18,9.26,9.14,9.17,347200.0,9.18,9.26,9.14,9.17,347200.0
2012-05-16 10:00:00,9.16,9.24,9.16,9.21,160800.0,9.16,9.24,9.16,9.21,160800.0
2012-05-16 10:30:00,9.21,9.21,9.13,9.14,256800.0,9.21,9.21,9.13,9.14,256800.0
2012-05-16 11:00:00,9.15,9.2,9.13,9.17,162400.0,9.15,9.2,9.13,9.17,162400.0
2012-05-16 11:30:00,9.18,9.18,9.12,9.14,72000.0,9.18,9.18,9.12,9.14,72000.0
2012-05-16 12:00:00,9.13,9.14,9.1,9.13,77200.0,9.13,9.14,9.1,9.13,77200.0
2012-05-16 12:30:00,9.13,9.15,9.08,9.08,220800.0,9.13,9.15,9.08,9.08,220800.0
2012-05-16 13:00:00,9.08,9.12,9.06,9.11,62000.0,9.08,9.12,9.06,9.11,62000.0
2012-05-16 13:30:00,9.1,9.1,9.05,9.06,115600.0,9.1,9.1,9.05,9.06,115600.0
2012-05-16 14:00:00,9.07,9.09,8.99,9.01,188000.0,9.07,9.09,8.99,9.01,188000.0
2012-05-16 14:30:00,9.0,9.01,8.96,8.97,369600.0,9.0,9.01,8.96,8.97,369600.0
2012-05-16 15:00:00,8.97,9.01,8.96,8.96,195200.0,8.97,9.01,8.96,8.96,195200.0
2012-05-16 15:30:00,8.96,8.99,8.94,8.94,344400.0,8.96,8.99,8.94,8.94,344400.0
2012-05-17 09:30:00,8.98,9.06,8.96,9.02,368800.0,8.98,9.06,8.96,9.02,368800.0
2012-05-17 10:00:00,9.01,9.05,8.95,9.03,202400.0,9.01,9.05,8.95,9.03,202400.0
2012-05-17 10:30:00,9.02,9.03,8.97,8.97,131200.0,9.02,9.03,8.97,8.97,131200.0
2012-05-17 11:00:00,8.97,8.99,8.96,8.96,308800.0,8.97,8.99,8.96,8.96,308800.0
2012-05-17 11:30:00,8.96,8.97,8.95,8.97,236400.0,8.96,8.97,8.95,8.97,236400.0
2012-05-17 12:00:00,8.96,8.97,8.91,8.93,374000.0,8.96,8.97,8.91,8.93,374000.0
2012-05-17 12:30:00,8.94,8.94,8.89,8.9,191200.0,8.94,8.94,8.89,8.9,191200.0
2012-05-17 13:00:00,8.9,8.92,8.89,8.9,100000.0,8.9,8.92,8.89,8.9,100000.0
2012-05-17 13:30:00,8.9,8.92,8.87,8.87,133600.0,8.9,8.92,8.87,8.87,133600.0
2012-05-17 14:00:00,8.87,8.88,8.85,8.86,170400.0,8.87,8.88,8.85,8.86,170400.0
2012-05-17 14:30:00,8.86,8.86,8.8,8.81,164000.0,8.86,8.86,8.8,8.81,164000.0
2012-05-17 15:00:00,8.82,8.83,8.77,8.82,294400.0,8.82,8.83,8.77,8.82,294400.0
2012-05-17 15:30:00,8.81,8.81,8.75,8.76,561600.0,8.81,8.81,8.75,8.76,561600.0
2012-05-18 09:30:00,8.77,8.91,8.74,8.83,605600.0,8.77,8.91,8.74,8.83,605600.0
2012-05-18 10:00:00,8.83,8.87,8.8,8.83,215600.0,8.83,8.87,8.8,8.83,215600.0
2012-05-18 10:30:00,8.83,8.85,8.79,8.84,74400.0,8.83,8.85,8.79,8.84,74400.0
2012-05-18 11:00:00,8.84,8.85,8.73,8.73,65600.0,8.84,8.85,8.73,8.73,65600.0
2012-05-18 11:30:00,8.74,8.74,8.66,8.71,71200.0,8.74,8.74,8.66,8.71,71200.0
2012-05-18 12:00:00,8.72,8.75,8.71,8.74,41200.0,8.72,8.75,8.71,8.74,41200.0
2012-05-18 12:30:00,8.74,8.77,8.72,8.74,38400.0,8.74,8.77,8.72,8.74,38400.0
2012-05-18 13:00:00,8.74,8.77,8.73,8.76,91600.0,8.74,8.77,8.73,8.76,91600.0
2012-05-18 13:30:00,8.76,8.77,8.72,8.74,82000.0,8.76,8.77,8.72,8.74,82000.0
2012-05-18 14:00:00,8.74,8.74,8.68,8.73,206000.0,8.74,8.74,8.68,8.73,206000.0
2012-05-18 14:30:00,8.73,8.73,8.68,8.68,157600.0,8.73,8.73,8.68,8.68,157600.0
2012-05-18 15:00:00,8.67,8.69,8.65,8.65,162400.0,8.67,8.69,8.65,8.65,162400.0
2012-05-18 15:30:00,8.65,8.65,8.59,8.63,478800.0,8.65,8.65,8.59,8.63,478800.0
2012-05-21 09:30:00,8.64,8.69,8.62,8.68,120400.0,8.64,8.69,8.62,8.68,120400.0
2012-05-21 10:00:00,8.68,8.77,8.66,8.77,78800.0,8.68,8.77,8.66,8.77,78800.0
2012-05-21 10:30:00,8.79,8.89,8.79,8.88,266000.0,8.79,8.89,8.79,8.88,266000.0
2012-05-21 11:00:00,8.87,8.88,8.83,8.86,265600.0,8.87,8.88,8.83,8.86,265600.0
2012-05-21 11:30:00,8.86,8.89,8.85,8.86,131200.0,8.86,8.89,8.85,8.86,131200.0
2012-05-21 12:00:00,8.85,8.93,8.85,8.9,139200.0,8.85,8.93,8.85,8.9,139200.0
2012-05-21 12:30:00,8.92,8.93,8.89,8.9,74000.0,8.92,8.93,8.89,8.9,74000.0
2012-05-21 13:00:00,8.9,8.94,8.89,8.93,150400.0,8.9,8.94,8.89,8.93,150400.0
2012-05-21 13:30:00,8.93,8.95,8.91,8.93,91600.0,8.93,8.95,8.91,8.93,91600.0
2012-05-21 14:00:00,8.93,8.94,8.89,8.9,156400.0,8.93,8.94,8.89,8.9,156400.0
2012-05-21 14:30:00,8.9,8.98,8.9,8.98,443200.0,8.9,8.98,8.9,8.98,443200.0
2012-05-21 15:00:00,8.97,8.99,8.95,8.96,124800.0,8.97,8.99,8.95,8.96,124800.0
2012-05-21 15:30:00,8.96,8.99,8.95,8.98,311600.0,8.96,8.99,8.95,8.98,311600.0
2012-05-22 09:30:00,8.94,8.99,8.88,8.89,226800.0,8.94,8.99,8.88,8.89,226800.0
2012-05-22 10:00:00,8.89,8.97,8.88,8.96,153200.0,8.89,8.97,8.88,8.96,153200.0
2012-05-22 10:30:00,8.96,9.01,8.96,8.97,144400.0,8.96,9.01,8.96,8.97,144400.0
2012-05-22 11:00:00,8.97,8.98,8.92,8.94,160400.0,8.97,8.98,8.92,8.94,160400.0
2012-05-22 11:30:00,8.94,8.95,8.92,8.93,260000.0,8.94,8.95,8.92,8.93,260000.0
2012-05-22 12:00:00,8.94,8.94,8.86,8.89,118800.0,8.94,8.94,8.86,8.89,118800.0
2012-05-22 12:30:00,8.89,8.91,8.88,8.9,99200.0,8.89,8.91,8.88,8.9,99200.0
2012-05-22 13:00:00,8.9,8.91,8.86,8.86,112000.0,8.9,8.91,8.86,8.86,112000.0
2012-05-22 13:30:00,8.86,8.87,8.81,8.81,358400.0,8.86,8.87,8.81,8.81,358400.0
2012-05-22 14:00:00,8.82,8.83,8.77,8.77,283200.0,8.82,8.83,8.77,8.77,283200.0
2012-05-22 14:30:00,8.77,8.81,8.75,8.81,174800.0,8.77,8.81,8.75,8.81,174800.0
2012-05-22 15:00:00,8.81,8.82,8.76,8.77,482800.0,8.81,8.82,8.76,8.77,482800.0
2012-05-22 15:30:00,8.76,8.77,8.7,8.75,543600.0,8.76,8.77,8.7,8.75,543600.0
2012-05-23 09:30:00,8.68,8.76,8.66,8.68,160000.0,8.68,8.76,8.66,8.68,160000.0
2012-05-23 10:00:00,8.69,8.69,8.64,8.69,124000.0,8.69,8.69,8.64,8.69,124000.0
2012-05-23 10:30:00,8.69,8.7,8.63,8.67,176800.0,8.69,8.7,8.63,8.67,176800.0
2012-05-23 11:00:00,8.67,8.69,8.62,8.62,158400.0,8.67,8.69,8.62,8.62,158400.0
2012-05-23 11:30:00,8.62,8.63,8.6,8.62,108400.0,8.62,8.63,8.6,8.62,108400.0
2012-05-23 12:00:00,8.62,8.64,8.6,8.62,113200.0,8.62,8.64,8.6,8.62,113200.0
2012-05-23 12:30:00,8.62,8.65,8.62,8.63,69600.0,8.62,8.65,8.62,8.63,69600.0
2012-05-23 13:00:00,8.63,8.65,8.61,8.65,100400.0,8.63,8.65,8.61,8.65,100400.0
2012-05-23 13:30:00,8.66,8.71,8.65,8.68,110400.0,8.66,8.71,8.65,8.68,110400.0
2012-05-23 14:00:00,8.68,8.68,8.65,8.65,104800.0,8.68,8.68,8.65,8.65,104800.0
2012-05-23 14:30:00,8.65,8.71,8.65,8.7,135200.0,8.65,8.71,8.65,8.7,135200.0
2012-05-23 15:00:00,8.7,8.74,8.68,8.73,158800.0,8.7,8.74,8.68,8.73,158800.0
2012-05-23 15:30:00,8.74,8.83,8.74,8.8,528400.0,8.74,8.83,8.74,8.8,528400.0
2012-05-24 09:30:00,8.74,9.16,8.74,9.15,779200.0,8.74,9.16,8.74,9.15,779200.0
2012-05-24 10:00:00,9.15,9.22,8.98,9.04,854800.0,9.15,9.22,8.98,9.04,854800.0
2012-05-24 10:30:00,9.04,9.05,8.99,8.99,300800.0,9.04,9.05,8.99,8.99,300800.0
2012-05-24 11:00:00,8.99,9.03,8.98,9.02,115200.0,8.99,9.03,8.98,9.02,115200.0
2012-05-24 11:30:00,9.02,9.02,8.99,8.99,223200.0,9.02,9.02,8.99,8.99,223200.0
2012-05-24 12:00:00,8.99,8.99,8.94,8.94,311600.0,8.99,8.99,8.94,8.94,311600.0
2012-05-24 12:30:00,8.94,8.99,8.93,8.94,262400.0,8.94,8.99,8.93,8.94,262400.0
2012-05-24 13:00:00,8.94,8.98,8.91,8.92,254000.0,8.94,8.98,8.91,8.92,254000.0
2012-05-24 13:30:00,8.92,8.93,8.87,8.87,236000.0,8.92,8.93,8.87,8.87,236000.0
2012-05-24 14:00:00,8.87,8.88,8.83,8.84,295600.0,8.87,8.88,8.83,8.84,295600.0
2012-05-24 14:30:00,8.84,8.9,8.82,8.9,274000.0,8.84,8.9,8.82,8.9,274000.0
2012-05-24 15:00:00,8.9,8.98,8.88,8.97,297200.0,8.9,8.98,8.88,8.97,297200.0
2012-05-24 15:30:00,8.97,9.03,8.96,9.03,792000.0,8.97,9.03,8.96,9.03,792000.0
2012-05-25 09:30:00,9.03,9.16,8.96,9.12,206000.0,9.03,9.16,8.96,9.12,206000.0
2012-05-25 10:00:00,9.11,9.14,9.06,9.13,206000.0,9.11,9.14,9.06,9.13,206000.0
2012-05-25 10:30:00,9.13,9.23,9.13,9.2,230000.0,9.13,9.23,9.13,9.2,230000.0
2012-05-25 11:00:00,9.2,9.32,9.2,9.3,332000.0,9.2,9.32,9.2,9.3,332000.0
2012-05-25 11:30:00,9.3,9.31,9.26,9.29,171600.0,9.3,9.31,9.26,9.29,171600.0
2012-05-25 12:00:00,9.29,9.3,9.25,9.25,141600.0,9.29,9.3,9.25,9.25,141600.0
2012-05-25 12:30:00,9.25,9.26,9.22,9.23,79600.0,9.25,9.26,9.22,9.23,79600.0
2012-05-25 13:00:00,9.24,9.26,9.23,9.24,107600.0,9.24,9.26,9.23,9.24,107600.0
2012-05-25 13:30:00,9.25,9.28,9.23,9.28,158800.0,9.25,9.28,9.23,9.28,158800.0
2012-05-25 14:00:00,9.28,9.29,9.24,9.27,175600.0,9.28,9.29,9.24,9.27,175600.0
2012-05-25 14:30:00,9.27,9.31,9.27,9.3,258800.0,9.27,9.31,9.27,9.3,258800.0
2012-05-25 15:00:00,9.3,9.31,9.26,9.29,359600.0,9.3,9.31,9.26,9.29,359600.0
2012-05-25 15:30:00,9.29,9.34,9.25,9.33,901600.0,9.29,9.34,9.25,9.33,901600.0
2012-05-29 09:30:00,9.42,9.44,9.27,9.32,274800.0,9.42,9.44,9.27,9.32,274800.0
2012-05-29 10:00:00,9.31,9.36,9.27,9.35,234800.0,9.31,9.36,9.27,9.35,234800.0
2012-05-29 10:30:00,9.37,9.39,9.34,9.35,71600.0,9.37,9.39,9.34,9.35,71600.0
2012-05-29 11:00:00,9.37,9.37,9.28,9.31,81200.0,9.37,9.37,9.28,9.31,81200.0
2012-05-29 11:30:00,9.31,9.32,9.25,9.26,189200.0,9.31,9.32,9.25,9.26,189200.0
2012-05-29 12:00:00,9.26,9.28,9.18,9.2,164400.0,9.26,9.28,9.18,9.2,164400.0
2012-05-29 12:30:00,9.2,9.25,9.19,9.24,131200.0,9.2,9.25,9.19,9.24,131200.0
2012-05-29 13:00:00,9.24,9.25,9.22,9.23,134400.0,9.24,9.25,9.22,9.23,134400.0
2012-05-29 13:30:00,9.23,9.27,9.22,9.25,124000.0,9.23,9.27,9.22,9.25,124000.0
2012-05-29 14:00:00,9.25,9.27,9.24,9.26,91200.0,9.25,9.27,9.24,9.26,91200.0
2012-05-29 14:30:00,9.27,9.28,9.24,9.26,239600.0,9.27,9.28,9.24,9.26,239600.0
2012-05-29 15:00:00,9.26,9.26,9.2,9.23,642000.0,9.26,9.26,9.2,9.23,642000.0
2012-05-29 15:30:00,9.24,9.28,9.2,9.26,422400.0,9.24,9.28,9.2,9.26,422400.0
2012-05-30 09:30:00,9.15,9.21,9.13,9.16,258800.0,9.15,9.21,9.13,9.16,258800.0
2012-05-30 10:00:00,9.16,9.17,9.14,9.15,345600.0,9.16,9.17,9.14,9.15,345600.0
2012-05-30 10:30:00,9.15,9.18,9.14,9.16,68800.0,9.15,9.18,9.14,9.16,68800.0
2012-05-30 11:00:00,9.16,9.19,9.15,9.19,64000.0,9.16,9.19,9.15,9.19,64000.0
2012-05-30 11:30:00,9.19,9.19,9.14,9.15,137600.0,9.19,9.19,9.14,9.15,137600.0
2012-05-30 12:00:00,9.15,9.16,9.13,9.14,87200.0,9.15,9.16,9.13,9.14,87200.0
2012-05-30 12:30:00,9.14,9.16,9.13,9.16,125200.0,9.14,9.16,9.13,9.16,125200.0
2012-05-30 13:00:00,9.16,9.17,9.14,9.17,280000.0,9.16,9.17,9.14,9.17,280000.0
2012-05-30 13:30:00,9.17,9.21,9.17,9.2,168400.0,9.17,9.21,9.17,9.2,168400.0
2012-05-30 14:00:00,9.21,9.22,9.2,9.21,148400.0,9.21,9.22,9.2,9.21,148400.0
2012-05-30 14:30:00,9.21,9.21,9.19,9.21,130000.0,9.21,9.21,9.19,9.21,130000.0
2012-05-30 15:00:00,9.21,9.21,9.17,9.2,198800.0,9.21,9.21,9.17,9.2,198800.0
2012-05-30 15:30:00,9.2,9.24,9.2,9.21,404400.0,9.2,9.24,9.2,9.21,404400.0
2012-05-31 09:30:00,9.22,9.22,9.02,9.04,154800.0,9.22,9.22,9.02,9.04,154800.0
2012-05-31 10:00:00,9.05,9.05,8.99,9.0,386800.0,9.05,9.05,8.99,9.0,386800.0
2012-05-31 10:30:00,9.0,9.01,8.96,9.0,141200.0,9.0,9.01,8.96,9.0,141200.0
2012-05-31 11:00:00,8.99,9.0,8.94,8.95,392800.0,8.99,9.0,8.94,8.95,392800.0
2012-05-31 11:30:00,8.95,8.99,8.94,8.96,125200.0,8.95,8.99,8.94,8.96,125200.0
2012-05-31 12:00:00,8.96,8.98,8.93,8.97,252000.0,8.96,8.98,8.93,8.97,252000.0
2012-05-31 12:30:00,8.97,8.98,8.92,8.92,317200.0,8.97,8.98,8.92,8.92,317200.0
2012-05-31 13:00:00,8.92,8.95,8.91,8.93,202800.0,8.92,8.95,8.91,8.93,202800.0
2012-05-31 13:30:00,8.93,8.95,8.84,8.85,429200.0,8.93,8.95,8.84,8.85,429200.0
2012-05-31 14:00:00,8.85,8.9,8.85,8.88,342000.0,8.85,8.9,8.85,8.88,342000.0
2012-05-31 14:30:00,8.88,8.93,8.86,8.92,115200.0,8.88,8.93,8.86,8.92,115200.0
2012-05-31 15:00:00,8.92,9.05,8.91,9.04,195200.0,8.92,9.05,8.91,9.04,195200.0
2012-05-31 15:30:00,9.04,9.12,9.02,9.04,1100800.0,9.04,9.12,9.02,9.04,1100800.0
2012-06-01 09:30:00,8.87,8.93,8.85,8.92,94400.0,8.87,8.93,8.85,8.92,94400.0
2012-06-01 10:00:00,8.93,8.96,8.87,8.89,120800.0,8.93,8.96,8.87,8.89,120800.0
2012-06-01 10:30:00,8.89,8.89,8.79,8.8,190000.0,8.89,8.89,8.79,8.8,190000.0
2012-06-01 11:00:00,8.8,8.82,8.77,8.82,146000.0,8.8,8.82,8.77,8.82,146000.0
2012-06-01 11:30:00,8.81,8.81,8.77,8.79,144000.0,8.81,8.81,8.77,8.79,144000.0
2012-06-01 12:00:00,8.79,8.79,8.75,8.76,105200.0,8.79,8.79,8.75,8.76,105200.0
2012-06-01 12:30:00,8.76,8.77,8.74,8.76,118800.0,8.76,8.77,8.74,8.76,118800.0
2012-06-01 13:00:00,8.76,8.77,8.72,8.72,183600.0,8.76,8.77,8.72,8.72,183600.0
2012-06-01 13:30:00,8.73,8.73,8.66,8.69,168400.0,8.73,8.73,8.66,8.69,168400.0
2012-06-01 14:00:00,8.69,8.7,8.67,8.68,116400.0,8.69,8.7,8.67,8.68,116400.0
2012-06-01 14:30:00,8.67,8.71,8.67,8.68,278400.0,8.67,8.71,8.67,8.68,278400.0
2012-06-01 15:00:00,8.68,8.73,8.68,8.7,174800.0,8.68,8.73,8.68,8.7,174800.0
2012-06-01 15:30:00,8.7,8.73,8.69,8.69,434400.0,8.7,8.73,8.69,8.69,434400.0
2012-06-04 09:30:00,8.69,8.76,8.67,8.7,300800.0,8.69,8.76,8.67,8.7,300800.0
2012-06-04 10:00:00,8.69,8.7,8.64,8.66,130400.0,8.69,8.7,8.64,8.66,130400.0
2012-06-04 10:30:00,8.67,8.71,8.65,8.7,129600.0,8.67,8.71,8.65,8.7,129600.0
2012-06-04 11:00:00,8.7,8.71,8.62,8.62,138000.0,8.7,8.71,8.62,8.62,138000.0
2012-06-04 11:30:00,8.62,8.65,8.62,8.63,110400.0,8.62,8.65,8.62,8.63,110400.0
2012-06-04 12:00:00,8.62,8.64,8.59,8.6,98000.0,8.62,8.64,8.59,8.6,98000.0
2012-06-04 12:30:00,8.6,8.61,8.58,8.6,39200.0,8.6,8.61,8.58,8.6,39200.0
2012-06-04 13:00:00,8.6,8.61,8.53,8.55,142400.0,8.6,8.61,8.53,8.55,142400.0
2012-06-04 13:30:00,8.55,8.58,8.55,8.56,142000.0,8.55,8.58,8.55,8.56,142000.0
2012-06-04 14:00:00,8.56,8.61,8.55,8.6,181600.0,8.56,8.61,8.55,8.6,181600.0
2012-06-04 14:30:00,8.6,8.62,8.59,8.61,260400.0,8.6,8.62,8.59,8.61,260400.0
2012-06-04 15:00:00,8.61,8.64,8.58,8.63,352800.0,8.61,8.64,8.58,8.63,352800.0
2012-06-04 15:30:00,8.63,8.68,8.61,8.65,348800.0,8.63,8.68,8.61,8.65,348800.0
2012-06-05 09:30:00,8.61,8.71,8.58,8.69,80800.0,8.61,8.71,8.58,8.69,80800.0
2012-06-05 10:00:00,8.7,8.8,8.7,8.8,45600.0,8.7,8.8,8.7,8.8,45600.0
2012-06-05 10:30:00,8.8,8.81,8.73,8.75,50400.0,8.8,8.81,8.73,8.75,50400.0
2012-06-05 11:00:00,8.74,8.79,8.73,8.79,110000.0,8.74,8.79,8.73,8.79,110000.0
2012-06-05 11:30:00,8.79,8.8,8.77,8.77,48800.0,8.79,8.8,8.77,8.77,48800.0
2012-06-05 12:00:00,8.77,8.86,8.77,8.85,250000.0,8.77,8.86,8.77,8.85,250000.0
2012-06-05 12:30:00,8.86,8.88,8.86,8.87,106400.0,8.86,8.88,8.86,8.87,106400.0
2012-06-05 13:00:00,8.86,8.87,8.83,8.87,128400.0,8.86,8.87,8.83,8.87,128400.0
2012-06-05 13:30:00,8.86,8.94,8.85,8.9,96000.0,8.86,8.94,8.85,8.9,96000.0
2012-06-05 14:00:00,8.91,8.93,8.89,8.9,70800.0,8.91,8.93,8.89,8.9,70800.0
2012-06-05 14:30:00,8.89,8.9,8.87,8.89,139600.0,8.89,8.9,8.87,8.89,139600.0
2012-06-05 15:00:00,8.89,8.93,8.88,8.92,128800.0,8.89,8.93,8.88,8.92,128800.0
2012-06-05 15:30:00,8.91,8.95,8.91,8.92,286800.0,8.91,8.95,8.91,8.92,286800.0
2012-06-06 09:30:00,9.02,9.11,8.96,9.1,267200.0,9.02,9.11,8.96,9.1,267200.0
2012-06-06 10:00:00,9.1,9.18,9.08,9.13,183200.0,9.1,9.18,9.08,9.13,183200.0
2012-06-06 10:30:00,9.13,9.13,9.08,9.1,108800.0,9.13,9.13,9.08,9.1,108800.0
2012-06-06 11:00:00,9.09,9.17,9.09,9.17,42000.0,9.09,9.17,9.09,9.17,42000.0
2012-06-06 11:30:00,9.18,9.22,9.17,9.2,130800.0,9.18,9.22,9.17,9.2,130800.0
2012-06-06 12:00:00,9.2,9.21,9.19,9.21,291200.0,9.2,9.21,9.19,9.21,291200.0
2012-06-06 12:30:00,9.2,9.24,9.2,9.23,424800.0,9.2,9.24,9.2,9.23,424800.0
2012-06-06 13:00:00,9.23,9.23,9.2,9.22,293600.0,9.23,9.23,9.2,9.22,293600.0
2012-06-06 13:30:00,9.22,9.22,9.16,9.19,122800.0,9.22,9.22,9.16,9.19,122800.0
2012-06-06 14:00:00,9.19,9.21,9.17,9.21,356800.0,9.19,9.21,9.17,9.21,356800.0
2012-06-06 14:30:00,9.21,9.23,9.2,9.22,679200.0,9.21,9.23,9.2,9.22,679200.0
2012-06-06 15:00:00,9.22,9.26,9.22,9.25,161600.0,9.22,9.26,9.22,9.25,161600.0
2012-06-06 15:30:00,9.25,9.34,9.25,9.33,661200.0,9.25,9.34,9.25,9.33,661200.0
2012-06-07 09:30:00,8.47,8.5,8.05,8.05,5174800.0,8.47,8.5,8.05,8.05,5174800.0
2012-06-07 10:00:00,8.05,8.07,7.73,7.94,3375200.0,8.05,8.07,7.73,7.94,3375200.0
2012-06-07 10:30:00,7.95,8.03,7.82,7.89,1479200.0,7.95,8.03,7.82,7.89,1479200.0
2012-06-07 11:00:00,7.89,7.9,7.82,7.87,1038000.0,7.89,7.9,7.82,7.87,1038000.0
2012-06-07 11:30:00,7.87,8.11,7.86,8.07,1710800.0,7.87,8.11,7.86,8.07,1710800.0
2012-06-07 12:00:00,8.07,8.1,8.0,8.03,813200.0,8.07,8.1,8.0,8.03,813200.0
2012-06-07 12:30:00,8.03,8.04,8.01,8.02,389200.0,8.03,8.04,8.01,8.02,389200.0
2012-06-07 13:00:00,8.02,8.2,8.02,8.19,858800.0,8.02,8.2,8.02,8.19,858800.0
2012-06-07 13:30:00,8.19,8.24,8.16,8.22,809600.0,8.19,8.24,8.16,8.22,809600.0
2012-06-07 14:00:00,8.22,8.3,8.13,8.27,1009200.0,8.22,8.3,8.13,8.27,1009200.0
2012-06-07 14:30:00,8.26,8.28,8.1,8.1,893200.0,8.26,8.28,8.1,8.1,893200.0
2012-06-07 15:00:00,8.09,8.11,8.04,8.07,654800.0,8.09,8.11,8.04,8.07,654800.0
2012-06-07 15:30:00,8.07,8.24,8.06,8.21,2256800.0,8.07,8.24,8.06,8.21,2256800.0
2012-06-08 09:30:00,9.02,9.11,8.82,9.03,1764400.0,9.02,9.11,8.82,9.03,1764400.0
2012-06-08 10:00:00,9.03,9.11,8.94,8.95,1761600.0,9.03,9.11,8.94,8.95,1761600.0
2012-06-08 10:30:00,8.95,9.03,8.95,9.0,626800.0,8.95,9.03,8.95,9.0,626800.0
2012-06-08 11:00:00,9.0,9.06,8.97,9.04,538000.0,9.0,9.06,8.97,9.04,538000.0
2012-06-08 11:30:00,9.04,9.08,9.0,9.01,656000.0,9.04,9.08,9.0,9.01,656000.0
2012-06-08 12:00:00,9.01,9.05,9.0,9.0,352000.0,9.01,9.05,9.0,9.0,352000.0
2012-06-08 12:30:00,9.0,9.03,8.88,8.9,726000.0,9.0,9.03,8.88,8.9,726000.0
2012-06-08 13:00:00,8.9,9.01,8.88,8.94,473200.0,8.9,9.01,8.88,8.94,473200.0
2012-06-08 13:30:00,8.94,8.98,8.93,8.95,302800.0,8.94,8.98,8.93,8.95,302800.0
2012-06-08 14:00:00,8.95,8.98,8.93,8.94,393600.0,8.95,8.98,8.93,8.94,393600.0
2012-06-08 14:30:00,8.94,8.96,8.9,8.9,339600.0,8.94,8.96,8.9,8.9,339600.0
2012-06-08 15:00:00,8.9,8.93,8.9,8.9,412000.0,8.9,8.93,8.9,8.9,412000.0
2012-06-08 15:30:00,8.9,8.92,8.82,8.87,970400.0,8.9,8.92,8.82,8.87,970400.0
2012-06-11 09:30:00,6.36,6.57,6.07,6.28,10609600.0,6.36,6.57,6.07,6.28,10609600.0
2012-06-11 10:00:00,6.29,6.68,6.29,6.54,7268800.0,6.29,6.68,6.29,6.54,7268800.0
2012-06-11 10:30:00,6.54,6.56,6.39,6.53,3528800.0,6.54,6.56,6.39,6.53,3528800.0
2012-06-11 11:00:00,6.53,6.74,6.48,6.68,2218800.0,6.53,6.74,6.48,6.68,2218800.0
2012-06-11 11:30:00,6.68,6.68,6.48,6.57,1683600.0,6.68,6.68,6.48,6.57,1683600.0
2012-06-11 12:00:00,6.57,6.72,6.56,6.62,1945200.0,6.57,6.72,6.56,6.62,1945200.0
2012-06-11 12:30:00,6.62,6.71,6.6,6.69,1427600.0,6.62,6.71,6.6,6.69,1427600.0
2012-06-11 13:00:00,6.68,6.71,6.63,6.66,1096400.0,6.68,6.71,6.63,6.66,1096400.0
2012-06-11 13:30:00,6.66,6.69,6.59,6.64,1829600.0,6.66,6.69,6.59,6.64,1829600.0
2012-06-11 14:00:00,6.64,6.9,6.61,6.87,3562000.0,6.64,6.9,6.61,6.87,3562000.0
2012-06-11 14:30:00,6.87,7.04,6.77,7.03,2915600.0,6.87,7.04,6.77,7.03,2915600.0
2012-06-11 15:00:00,7.03,7.12,6.96,7.0,3747600.0,7.03,7.12,6.96,7.0,3747600.0
2012-06-11 15:30:00,7.0,7.01,6.89,6.89,6466000.0,7.0,7.01,6.89,6.89,6466000.0
2012-06-12 09:30:00,6.85,6.93,6.71,6.76,1624400.0,6.85,6.93,6.71,6.76,1624400.0
2012-06-12 10:00:00,6.75,6.78,6.65,6.66,1732000.0,6.75,6.78,6.65,6.66,1732000.0
2012-06-12 10:30:00,6.66,6.7,6.65,6.68,831600.0,6.66,6.7,6.65,6.68,831600.0
2012-06-12 11:00:00,6.68,6.76,6.65,6.73,1186000.0,6.68,6.76,6.65,6.73,1186000.0
2012-06-12 11:30:00,6.73,6.75,6.69,6.71,645600.0,6.73,6.75,6.69,6.71,645600.0
2012-06-12 12:00:00,6.71,6.73,6.66,6.69,408400.0,6.71,6.73,6.66,6.69,408400.0
2012-06-12 12:30:00,6.68,6.7,6.65,6.69,270800.0,6.68,6.7,6.65,6.69,270800.0
2012-06-12 13:00:00,6.7,6.7,6.65,6.65,232800.0,6.7,6.7,6.65,6.65,232800.0
2012-06-12 13:30:00,6.65,6.7,6.62,6.63,310000.0,6.65,6.7,6.62,6.63,310000.0
2012-06-12 14:00:00,6.63,6.71,6.63,6.7,467600.0,6.63,6.71,6.63,6.7,467600.0
2012-06-12 14:30:00,6.71,6.71,6.68,6.7,443600.0,6.71,6.71,6.68,6.7,443600.0
2012-06-12 15:00:00,6.7,6.75,6.7,6.74,624000.0,6.7,6.75,6.7,6.74,624000.0
2012-06-12 15:30:00,6.74,6.74,6.71,6.72,1124800.0,6.74,6.74,6.71,6.72,1124800.0
2012-06-13 09:30:00,6.75,6.87,6.69,6.84,981600.0,6.75,6.87,6.69,6.84,981600.0
2012-06-13 10:00:00,6.83,6.93,6.83,6.87,792000.0,6.83,6.93,6.83,6.87,792000.0
2012-06-13 10:30:00,6.87,6.91,6.83,6.83,408400.0,6.87,6.91,6.83,6.83,408400.0
2012-06-13 11:00:00,6.83,6.83,6.79,6.82,172400.0,6.83,6.83,6.79,6.82,172400.0
2012-06-13 11:30:00,6.82,6.87,6.82,6.86,220000.0,6.82,6.87,6.82,6.86,220000.0
2012-06-13 12:00:00,6.86,6.86,6.81,6.82,155600.0,6.86,6.86,6.81,6.82,155600.0
2012-06-13 12:30:00,6.82,6.85,6.8,6.82,166000.0,6.82,6.85,6.8,6.82,166000.0
2012-06-13 13:00:00,6.81,6.85,6.81,6.85,94400.0,6.81,6.85,6.81,6.85,94400.0
2012-06-13 13:30:00,6.85,6.86,6.78,6.79,128800.0,6.85,6.86,6.78,6.79,128800.0
2012-06-13 14:00:00,6.79,6.79,6.73,6.74,208000.0,6.79,6.79,6.73,6.74,208000.0
2012-06-13 14:30:00,6.73,6.76,6.73,6.74,384000.0,6.73,6.76,6.73,6.74,384000.0
2012-06-13 15:00:00,6.74,6.76,6.68,6.68,363200.0,6.74,6.76,6.68,6.68,363200.0
2012-06-13 15:30:00,6.68,6.72,6.67,6.71,585200.0,6.68,6.72,6.67,6.71,585200.0
2012-06-14 09:30:00,6.7,6.87,6.7,6.84,670800.0,6.7,6.87,6.7,6.84,670800.0
2012-06-14 10:00:00,6.86,6.95,6.86,6.94,1172000.0,6.86,6.95,6.86,6.94,1172000.0
2012-06-14 10:30:00,6.94,7.02,6.93,7.01,562800.0,6.94,7.02,6.93,7.01,562800.0
2012-06-14 11:00:00,7.01,7.09,6.97,7.01,751600.0,7.01,7.09,6.97,7.01,751600.0
2012-06-14 11:30:00,7.01,7.02,6.96,6.99,362400.0,7.01,7.02,6.96,6.99,362400.0
2012-06-14 12:00:00,6.99,7.02,6.99,7.01,508800.0,6.99,7.02,6.99,7.01,508800.0
2012-06-14 12:30:00,7.01,7.03,7.0,7.02,147600.0,7.01,7.03,7.0,7.02,147600.0
2012-06-14 13:00:00,7.02,7.04,7.01,7.03,234000.0,7.02,7.04,7.01,7.03,234000.0
2012-06-14 13:30:00,7.02,7.03,6.99,7.0,188400.0,7.02,7.03,6.99,7.0,188400.0
2012-06-14 14:00:00,7.0,7.0,6.94,6.95,407200.0,7.0,7.0,6.94,6.95,407200.0
2012-06-14 14:30:00,6.95,7.0,6.95,6.99,298000.0,6.95,7.0,6.95,6.99,298000.0
2012-06-14 15:00:00,6.99,7.13,6.99,6.99,759200.0,6.99,7.13,6.99,6.99,759200.0
2012-06-14 15:30:00,6.99,7.06,6.99,7.05,758800.0,6.99,7.06,6.99,7.05,758800.0
2012-06-15 09:30:00,7.04,7.11,7.0,7.02,1368000.0,7.04,7.11,7.0,7.02,1368000.0
2012-06-15 10:00:00,7.03,7.1,7.02,7.05,187200.0,7.03,7.1,7.02,7.05,187200.0
2012-06-15 10:30:00,7.06,7.08,7.05,7.07,154000.0,7.06,7.08,7.05,7.07,154000.0
2012-06-15 11:00:00,7.06,7.07,7.03,7.06,242000.0,7.06,7.07,7.03,7.06,242000.0
2012-06-15 11:30:00,7.06,7.07,7.04,7.04,392000.0,7.06,7.07,7.04,7.04,392000.0
2012-06-15 12:00:00,7.05,7.05,7.0,7.0,228000.0,7.05,7.05,7.0,7.0,228000.0
2012-06-15 12:30:00,7.0,7.03,6.99,7.0,527600.0,7.0,7.03,6.99,7.0,527600.0
2012-06-15 13:00:00,7.0,7.05,7.0,7.02,46000.0,7.0,7.05,7.0,7.02,46000.0
2012-06-15 13:30:00,7.01,7.02,6.95,6.96,933600.0,7.01,7.02,6.95,6.96,933600.0
2012-06-15 14:00:00,6.97,7.03,6.97,7.03,161200.0,6.97,7.03,6.97,7.03,161200.0
2012-06-15 14:30:00,7.01,7.02,6.98,6.99,136000.0,7.01,7.02,6.98,6.99,136000.0
2012-06-15 15:00:00,6.99,7.06,6.99,7.04,249200.0,6.99,7.06,6.99,7.04,249200.0
2012-06-15 15:30:00,7.04,7.05,7.01,7.05,714000.0,7.04,7.05,7.01,7.05,714000.0
2012-06-18 09:30:00,7.02,7.06,6.95,7.0,274800.0,7.02,7.06,6.95,7.0,274800.0
2012-06-18 10:00:00,7.0,7.03,6.98,7.02,387600.0,7.0,7.03,6.98,7.02,387600.0
2012-06-18 10:30:00,7.02,7.05,6.99,7.02,452400.0,7.02,7.05,6.99,7.02,452400.0
2012-06-18 11:00:00,7.03,7.05,6.99,7.01,357600.0,7.03,7.05,6.99,7.01,357600.0
2012-06-18 11:30:00,7.01,7.02,7.0,7.01,318400.0,7.01,7.02,7.0,7.01,318400.0
2012-06-18 12:00:00,7.01,7.01,6.99,7.0,199600.0,7.01,7.01,6.99,7.0,199600.0
2012-06-18 12:30:00,7.0,7.05,7.0,7.01,164000.0,7.0,7.05,7.0,7.01,164000.0
2012-06-18 13:00:00,7.02,7.05,7.0,7.04,301600.0,7.02,7.05,7.0,7.04,301600.0
2012-06-18 13:30:00,7.04,7.07,7.03,7.07,232400.0,7.04,7.07,7.03,7.07,232400.0
2012-06-18 14:00:00,7.06,7.09,7.04,7.08,240400.0,7.06,7.09,7.04,7.08,240400.0
2012-06-18 14:30:00,7.08,7.09,7.06,7.07,270400.0,7.08,7.09,7.06,7.07,270400.0
2012-06-18 15:00:00,7.07,7.1,7.05,7.09,417200.0,7.07,7.1,7.05,7.09,417200.0
2012-06-18 15:30:00,7.09,7.11,7.05,7.09,617200.0,7.09,7.11,7.05,7.09,617200.0
2012-06-19 09:30:00,7.17,7.21,7.12,7.21,285200.0,7.17,7.21,7.12,7.21,285200.0
2012-06-19 10:00:00,7.21,7.27,7.2,7.26,791200.0,7.21,7.27,7.2,7.26,791200.0
2012-06-19 10:30:00,7.26,7.28,7.17,7.18,572400.0,7.26,7.28,7.17,7.18,572400.0
2012-06-19 11:00:00,7.18,7.23,7.18,7.22,370400.0,7.18,7.23,7.18,7.22,370400.0
2012-06-19 11:30:00,7.22,7.23,7.21,7.22,213600.0,7.22,7.23,7.21,7.22,213600.0
2012-06-19 12:00:00,7.22,7.23,7.21,7.21,230000.0,7.22,7.23,7.21,7.21,230000.0
2012-06-19 12:30:00,7.21,7.23,7.19,7.22,168400.0,7.21,7.23,7.19,7.22,168400.0
2012-06-19 13:00:00,7.22,7.25,7.22,7.24,201600.0,7.22,7.25,7.22,7.24,201600.0
2012-06-19 13:30:00,7.24,7.26,7.23,7.26,384400.0,7.24,7.26,7.23,7.26,384400.0
2012-06-19 14:00:00,7.26,7.29,7.26,7.28,284800.0,7.26,7.29,7.26,7.28,284800.0
2012-06-19 14:30:00,7.28,7.29,7.25,7.28,322400.0,7.28,7.29,7.25,7.28,322400.0
2012-06-19 15:00:00,7.28,7.31,7.28,7.31,419600.0,7.28,7.31,7.28,7.31,419600.0
2012-06-19 15:30:00,7.31,7.31,7.25,7.26,852000.0,7.31,7.31,7.25,7.26,852000.0
2012-06-20 09:30:00,7.24,7.34,7.18,7.33,589600.0,7.24,7.34,7.18,7.33,589600.0
2012-06-20 10:00:00,7.33,7.43,7.31,7.42,877600.0,7.33,7.43,7.31,7.42,877600.0
2012-06-20 10:30:00,7.4,7.43,7.36,7.39,239200.0,7.4,7.43,7.36,7.39,239200.0
2012-06-20 11:00:00,7.39,7.41,7.37,7.38,440000.0,7.39,7.41,7.37,7.38,440000.0
2012-06-20 11:30:00,7.38,7.41,7.37,7.39,238800.0,7.38,7.41,7.37,7.39,238800.0
2012-06-20 12:00:00,7.39,7.41,7.37,7.39,148400.0,7.39,7.41,7.37,7.39,148400.0
2012-06-20 12:30:00,7.38,7.48,7.33,7.47,446800.0,7.38,7.48,7.33,7.47,446800.0
2012-06-20 13:00:00,7.47,7.5,7.44,7.44,295600.0,7.47,7.5,7.44,7.44,295600.0
2012-06-20 13:30:00,7.45,7.48,7.42,7.48,233600.0,7.45,7.48,7.42,7.48,233600.0
2012-06-20 14:00:00,7.48,7.48,7.4,7.42,355600.0,7.48,7.48,7.4,7.42,355600.0
2012-06-20 14:30:00,7.41,7.43,7.36,7.38,373600.0,7.41,7.43,7.36,7.38,373600.0
2012-06-20 15:00:00,7.38,7.42,7.37,7.42,547200.0,7.38,7.42,7.37,7.42,547200.0
2012-06-20 15:30:00,7.42,7.48,7.42,7.48,1069200.0,7.42,7.48,7.42,7.48,1069200.0
2012-06-21 09:30:00,7.49,7.61,7.45,7.59,626000.0,7.49,7.61,7.45,7.59,626000.0
2012-06-21 10:00:00,7.58,7.65,7.52,7.65,563600.0,7.58,7.65,7.52,7.65,563600.0
2012-06-21 10:30:00,7.64,7.77,7.63,7.68,1028000.0,7.64,7.77,7.63,7.68,1028000.0
2012-06-21 11:00:00,7.67,7.67,7.61,7.67,654800.0,7.67,7.67,7.61,7.67,654800.0
2012-06-21 11:30:00,7.66,7.68,7.64,7.68,513200.0,7.66,7.68,7.64,7.68,513200.0
2012-06-21 12:00:00,7.68,7.72,7.66,7.67,518000.0,7.68,7.72,7.66,7.67,518000.0
2012-06-21 12:30:00,7.67,7.69,7.66,7.67,394800.0,7.67,7.69,7.66,7.67,394800.0
2012-06-21 13:00:00,7.67,7.69,7.66,7.68,387200.0,7.67,7.69,7.66,7.68,387200.0
2012-06-21 13:30:00,7.68,7.69,7.64,7.65,356000.0,7.68,7.69,7.64,7.65,356000.0
2012-06-21 14:00:00,7.66,7.67,7.62,7.65,432400.0,7.66,7.67,7.62,7.65,432400.0
2012-06-21 14:30:00,7.64,7.65,7.61,7.63,534400.0,7.64,7.65,7.61,7.63,534400.0
2012-06-21 15:00:00,7.63,7.63,7.53,7.59,718400.0,7.63,7.63,7.53,7.59,718400.0
2012-06-21 15:30:00,7.59,7.63,7.58,7.62,1175200.0,7.59,7.63,7.58,7.62,1175200.0
2012-06-22 09:30:00,7.66,7.66,7.56,7.59,263600.0,7.66,7.66,7.56,7.59,263600.0
2012-06-22 10:00:00,7.59,7.64,7.54,7.54,190400.0,7.59,7.64,7.54,7.54,190400.0
2012-06-22 10:30:00,7.54,7.6,7.52,7.6,295600.0,7.54,7.6,7.52,7.6,295600.0
2012-06-22 11:00:00,7.59,7.63,7.58,7.58,237600.0,7.59,7.63,7.58,7.58,237600.0
2012-06-22 11:30:00,7.58,7.64,7.58,7.62,247200.0,7.58,7.64,7.58,7.62,247200.0
2012-06-22 12:00:00,7.62,7.63,7.56,7.6,190800.0,7.62,7.63,7.56,7.6,190800.0
2012-06-22 12:30:00,7.6,7.61,7.57,7.59,131600.0,7.6,7.61,7.57,7.59,131600.0
2012-06-22 13:00:00,7.59,7.62,7.57,7.61,812800.0,7.59,7.62,7.57,7.61,812800.0
2012-06-22 13:30:00,7.61,7.63,7.59,7.61,155600.0,7.61,7.63,7.59,7.61,155600.0
2012-06-22 14:00:00,7.61,7.63,7.6,7.63,173200.0,7.61,7.63,7.6,7.63,173200.0
2012-06-22 14:30:00,7.63,7.66,7.63,7.66,198800.0,7.63,7.66,7.63,7.66,198800.0
2012-06-22 15:00:00,7.65,7.67,7.63,7.66,394400.0,7.65,7.67,7.63,7.66,394400.0
2012-06-22 15:30:00,7.66,7.69,7.66,7.67,868800.0,7.66,7.69,7.66,7.67,868800.0
2012-06-25 09:30:00,7.59,7.6,7.52,7.6,202000.0,7.59,7.6,7.52,7.6,202000.0
2012-06-25 10:00:00,7.59,7.6,7.49,7.49,269200.0,7.59,7.6,7.49,7.49,269200.0
2012-06-25 10:30:00,7.49,7.55,7.49,7.51,168800.0,7.49,7.55,7.49,7.51,168800.0
2012-06-25 11:00:00,7.51,7.54,7.5,7.5,134000.0,7.51,7.54,7.5,7.5,134000.0
2012-06-25 11:30:00,7.51,7.53,7.47,7.5,216000.0,7.51,7.53,7.47,7.5,216000.0
2012-06-25 12:00:00,7.5,7.53,7.5,7.52,72800.0,7.5,7.53,7.5,7.52,72800.0
2012-06-25 12:30:00,7.52,7.53,7.48,7.48,266800.0,7.52,7.53,7.48,7.48,266800.0
2012-06-25 13:00:00,7.48,7.48,7.42,7.42,156800.0,7.48,7.48,7.42,7.42,156800.0
2012-06-25 13:30:00,7.42,7.44,7.39,7.41,190000.0,7.42,7.44,7.39,7.41,190000.0
2012-06-25 14:00:00,7.41,7.44,7.39,7.4,116400.0,7.41,7.44,7.39,7.4,116400.0
2012-06-25 14:30:00,7.39,7.42,7.37,7.39,152800.0,7.39,7.42,7.37,7.39,152800.0
2012-06-25 15:00:00,7.39,7.44,7.39,7.44,154400.0,7.39,7.44,7.39,7.44,154400.0
2012-06-25 15:30:00,7.44,7.47,7.43,7.43,574800.0,7.44,7.47,7.43,7.43,574800.0
2012-06-26 09:30:00,7.43,7.44,7.36,7.39,208800.0,7.43,7.44,7.36,7.39,208800.0
2012-06-26 10:00:00,7.39,7.43,7.29,7.38,527200.0,7.39,7.43,7.29,7.38,527200.0
2012-06-26 10:30:00,7.38,7.47,7.37,7.46,216400.0,7.38,7.47,7.37,7.46,216400.0
2012-06-26 11:00:00,7.46,7.48,7.43,7.45,234000.0,7.46,7.48,7.43,7.45,234000.0
2012-06-26 11:30:00,7.45,7.48,7.44,7.47,180400.0,7.45,7.48,7.44,7.47,180400.0
2012-06-26 12:00:00,7.47,7.5,7.46,7.49,157200.0,7.47,7.5,7.46,7.49,157200.0
2012-06-26 12:30:00,7.49,7.55,7.49,7.55,200400.0,7.49,7.55,7.49,7.55,200400.0
2012-06-26 13:00:00,7.55,7.58,7.5,7.51,394800.0,7.55,7.58,7.5,7.51,394800.0
2012-06-26 13:30:00,7.51,7.58,7.5,7.58,192000.0,7.51,7.58,7.5,7.58,192000.0
2012-06-26 14:00:00,7.58,7.64,7.57,7.63,210800.0,7.58,7.64,7.57,7.63,210800.0
2012-06-26 14:30:00,7.63,7.63,7.56,7.59,216000.0,7.63,7.63,7.56,7.59,216000.0
2012-06-26 15:00:00,7.59,7.61,7.57,7.6,261600.0,7.59,7.61,7.57,7.6,261600.0
2012-06-26 15:30:00,7.59,7.63,7.58,7.58,792000.0,7.59,7.63,7.58,7.58,792000.0
2012-06-27 09:30:00,7.34,7.53,7.29,7.52,815200.0,7.34,7.53,7.29,7.52,815200.0
2012-06-27 10:00:00,7.51,7.66,7.5,7.62,763200.0,7.51,7.66,7.5,7.62,763200.0
2012-06-27 10:30:00,7.62,7.62,7.5,7.56,324800.0,7.62,7.62,7.5,7.56,324800.0
2012-06-27 11:00:00,7.56,7.6,7.54,7.59,176800.0,7.56,7.6,7.54,7.59,176800.0
2012-06-27 11:30:00,7.59,7.67,7.58,7.64,173600.0,7.59,7.67,7.58,7.64,173600.0
2012-06-27 12:00:00,7.64,7.79,7.64,7.79,366000.0,7.64,7.79,7.64,7.79,366000.0
2012-06-27 12:30:00,7.79,7.81,7.76,7.8,278400.0,7.79,7.81,7.76,7.8,278400.0
2012-06-27 13:00:00,7.8,7.81,7.71,7.71,658400.0,7.8,7.81,7.71,7.71,658400.0
2012-06-27 13:30:00,7.71,7.76,7.67,7.69,462800.0,7.71,7.76,7.67,7.69,462800.0
2012-06-27 14:00:00,7.69,7.7,7.62,7.62,290400.0,7.69,7.7,7.62,7.62,290400.0
2012-06-27 14:30:00,7.63,7.64,7.59,7.59,228400.0,7.63,7.64,7.59,7.59,228400.0
2012-06-27 15:00:00,7.6,7.76,7.49,7.51,1975200.0,7.6,7.76,7.49,7.51,1975200.0
2012-06-27 15:30:00,7.51,7.52,7.46,7.48,993200.0,7.51,7.52,7.46,7.48,993200.0
2012-06-28 09:30:00,7.44,7.55,7.38,7.51,221200.0,7.44,7.55,7.38,7.51,221200.0
2012-06-28 10:00:00,7.51,8.3,7.25,8.26,10773200.0,7.51,8.3,7.25,8.26,10773200.0
2012-06-28 10:30:00,8.27,8.28,7.61,7.69,2720000.0,8.27,8.28,7.61,7.69,2720000.0
2012-06-28 11:00:00,7.68,7.77,7.63,7.74,848800.0,7.68,7.77,7.63,7.74,848800.0
2012-06-28 11:30:00,7.74,7.8,7.72,7.74,673200.0,7.74,7.8,7.72,7.74,673200.0
2012-06-28 12:00:00,7.75,7.87,7.74,7.85,480000.0,7.75,7.87,7.74,7.85,480000.0
2012-06-28 12:30:00,7.85,7.97,7.84,7.88,423200.0,7.85,7.97,7.84,7.88,423200.0
2012-06-28 13:00:00,7.87,7.89,7.8,7.82,424400.0,7.87,7.89,7.8,7.82,424400.0
2012-06-28 13:30:00,7.82,7.82,7.69,7.74,665600.0,7.82,7.82,7.69,7.74,665600.0
2012-06-28 14:00:00,7.74,7.77,7.65,7.65,872800.0,7.74,7.77,7.65,7.65,872800.0
2012-06-28 14:30:00,7.65,7.66,7.55,7.57,684000.0,7.65,7.66,7.55,7.57,684000.0
2012-06-28 15:00:00,7.57,7.69,7.56,7.63,747200.0,7.57,7.69,7.56,7.63,747200.0
2012-06-28 15:30:00,7.63,7.68,7.6,7.65,1296800.0,7.63,7.68,7.6,7.65,1296800.0
2012-06-29 09:30:00,7.89,7.94,7.75,7.76,320000.0,7.89,7.94,7.75,7.76,320000.0
2012-06-29 10:00:00,7.76,7.78,7.64,7.64,457200.0,7.76,7.78,7.64,7.64,457200.0
2012-06-29 10:30:00,7.64,7.71,7.59,7.7,878800.0,7.64,7.71,7.59,7.7,878800.0
2012-06-29 11:00:00,7.71,7.71,7.63,7.7,474400.0,7.71,7.71,7.63,7.7,474400.0
2012-06-29 11:30:00,7.7,7.71,7.68,7.7,250400.0,7.7,7.71,7.68,7.7,250400.0
2012-06-29 12:00:00,7.7,7.7,7.67,7.67,228800.0,7.7,7.7,7.67,7.67,228800.0
2012-06-29 12:30:00,7.67,7.67,7.63,7.66,279200.0,7.67,7.67,7.63,7.66,279200.0
2012-06-29 13:00:00,7.66,7.66,7.63,7.65,246800.0,7.66,7.66,7.63,7.65,246800.0
2012-06-29 13:30:00,7.65,7.66,7.61,7.63,314400.0,7.65,7.66,7.61,7.63,314400.0
2012-06-29 14:00:00,7.62,7.63,7.59,7.59,326800.0,7.62,7.63,7.59,7.59,326800.0
2012-06-29 14:30:00,7.59,7.59,7.49,7.53,663600.0,7.59,7.59,7.49,7.53,663600.0
2012-06-29 15:00:00,7.53,7.59,7.52,7.58,474800.0,7.53,7.59,7.52,7.58,474800.0
2012-06-29 15:30:00,7.58,7.58,7.5,7.54,1282000.0,7.58,7.58,7.5,7.54,1282000.0
2012-07-02 09:30:00,7.59,7.65,7.52,7.55,232400.0,7.59,7.65,7.52,7.55,232400.0
2012-07-02 10:00:00,7.54,7.62,7.52,7.61,344000.0,7.54,7.62,7.52,7.61,344000.0
2012-07-02 10:30:00,7.61,7.62,7.54,7.56,260800.0,7.61,7.62,7.54,7.56,260800.0
2012-07-02 11:00:00,7.55,7.57,7.45,7.45,377600.0,7.55,7.57,7.45,7.45,377600.0
2012-07-02 11:30:00,7.45,7.47,7.37,7.38,404400.0,7.45,7.47,7.37,7.38,404400.0
2012-07-02 12:00:00,7.38,7.42,7.35,7.4,317600.0,7.38,7.42,7.35,7.4,317600.0
2012-07-02 12:30:00,7.4,7.44,7.39,7.44,251200.0,7.4,7.44,7.39,7.44,251200.0
2012-07-02 13:00:00,7.43,7.49,7.43,7.44,451200.0,7.43,7.49,7.43,7.44,451200.0
2012-07-02 13:30:00,7.45,7.45,7.42,7.42,158000.0,7.45,7.45,7.42,7.42,158000.0
2012-07-02 14:00:00,7.42,7.43,7.39,7.42,207200.0,7.42,7.43,7.39,7.42,207200.0
2012-07-02 14:30:00,7.43,7.45,7.42,7.45,392800.0,7.43,7.45,7.42,7.45,392800.0
2012-07-02 15:00:00,7.45,7.45,7.43,7.45,410800.0,7.45,7.45,7.43,7.45,410800.0
2012-07-02 15:30:00,7.45,7.47,7.43,7.47,678800.0,7.45,7.47,7.43,7.47,678800.0
2012-07-03 09:30:00,7.47,7.47,7.4,7.45,104000.0,7.47,7.47,7.4,7.45,104000.0
2012-07-03 10:00:00,7.45,7.47,7.42,7.43,77600.0,7.45,7.47,7.42,7.43,77600.0
2012-07-03 10:30:00,7.43,7.44,7.38,7.38,179600.0,7.43,7.44,7.38,7.38,179600.0
2012-07-03 11:00:00,7.39,7.43,7.39,7.43,255600.0,7.39,7.43,7.39,7.43,255600.0
2012-07-03 11:30:00,7.44,7.45,7.42,7.42,170400.0,7.44,7.45,7.42,7.42,170400.0
2012-07-03 12:00:00,7.42,7.43,7.39,7.4,166800.0,7.42,7.43,7.39,7.4,166800.0
2012-07-03 12:30:00,7.4,7.44,7.39,7.43,512800.0,7.4,7.44,7.39,7.43,512800.0
2012-07-05 09:30:00,7.44,7.49,7.41,7.42,178000.0,7.44,7.49,7.41,7.42,178000.0
2012-07-05 10:00:00,7.42,7.49,7.42,7.46,123200.0,7.42,7.49,7.42,7.46,123200.0
2012-07-05 10:30:00,7.45,7.49,7.45,7.45,146000.0,7.45,7.49,7.45,7.45,146000.0
2012-07-05 11:00:00,7.45,7.47,7.43,7.43,116400.0,7.45,7.47,7.43,7.43,116400.0
2012-07-05 11:30:00,7.44,7.47,7.43,7.43,202000.0,7.44,7.47,7.43,7.43,202000.0
2012-07-05 12:00:00,7.43,7.45,7.43,7.43,98000.0,7.43,7.45,7.43,7.43,98000.0
2012-07-05 12:30:00,7.43,7.47,7.43,7.46,120400.0,7.43,7.47,7.43,7.46,120400.0
2012-07-05 13:00:00,7.47,7.48,7.46,7.47,90000.0,7.47,7.48,7.46,7.47,90000.0
2012-07-05 13:30:00,7.47,7.47,7.45,7.45,128400.0,7.47,7.47,7.45,7.45,128400.0
2012-07-05 14:00:00,7.45,7.46,7.44,7.45,104400.0,7.45,7.46,7.44,7.45,104400.0
2012-07-05 14:30:00,7.45,7.45,7.42,7.43,167200.0,7.45,7.45,7.42,7.43,167200.0
2012-07-05 15:00:00,7.43,7.45,7.42,7.44,311200.0,7.43,7.45,7.42,7.44,311200.0
2012-07-05 15:30:00,7.44,7.45,7.43,7.43,457600.0,7.44,7.45,7.43,7.43,457600.0
2012-07-06 09:30:00,7.38,7.43,7.33,7.4,95200.0,7.38,7.43,7.33,7.4,95200.0
2012-07-06 10:00:00,7.4,7.4,7.32,7.33,182000.0,7.4,7.4,7.32,7.33,182000.0
2012-07-06 10:30:00,7.33,7.36,7.32,7.32,104400.0,7.33,7.36,7.32,7.32,104400.0
2012-07-06 11:00:00,7.32,7.34,7.31,7.32,129600.0,7.32,7.34,7.31,7.32,129600.0
2012-07-06 11:30:00,7.32,7.32,7.31,7.31,134400.0,7.32,7.32,7.31,7.31,134400.0
2012-07-06 12:00:00,7.31,7.32,7.27,7.28,353600.0,7.31,7.32,7.27,7.28,353600.0
2012-07-06 12:30:00,7.28,7.3,7.28,7.29,128000.0,7.28,7.3,7.28,7.29,128000.0
2012-07-06 13:00:00,7.29,7.3,7.27,7.27,186000.0,7.29,7.3,7.27,7.27,186000.0
2012-07-06 13:30:00,7.28,7.29,7.27,7.29,127600.0,7.28,7.29,7.27,7.29,127600.0
2012-07-06 14:00:00,7.29,7.29,7.25,7.25,216000.0,7.29,7.29,7.25,7.25,216000.0
2012-07-06 14:30:00,7.25,7.26,7.23,7.23,263200.0,7.25,7.26,7.23,7.23,263200.0
2012-07-06 15:00:00,7.23,7.23,7.22,7.23,418000.0,7.23,7.23,7.22,7.23,418000.0
2012-07-06 15:30:00,7.23,7.24,7.22,7.23,1047200.0,7.23,7.24,7.22,7.23,1047200.0
2012-07-09 09:30:00,8.09,8.68,8.05,8.59,6222000.0,8.09,8.68,8.05,8.59,6222000.0
2012-07-09 10:00:00,8.59,8.61,8.45,8.49,1679600.0,8.59,8.61,8.45,8.49,1679600.0
2012-07-09 10:30:00,8.49,8.74,8.46,8.72,2238400.0,8.49,8.74,8.46,8.72,2238400.0
2012-07-09 11:00:00,8.72,8.79,8.56,8.63,1706400.0,8.72,8.79,8.56,8.63,1706400.0
2012-07-09 11:30:00,8.62,8.72,8.56,8.7,638800.0,8.62,8.72,8.56,8.7,638800.0
2012-07-09 12:00:00,8.71,8.76,8.69,8.76,539200.0,8.71,8.76,8.69,8.76,539200.0
2012-07-09 12:30:00,8.76,8.76,8.62,8.66,492400.0,8.76,8.76,8.62,8.66,492400.0
2012-07-09 13:00:00,8.65,8.73,8.61,8.69,536000.0,8.65,8.73,8.61,8.69,536000.0
2012-07-09 13:30:00,8.69,8.71,8.6,8.68,807200.0,8.69,8.71,8.6,8.68,807200.0
2012-07-09 14:00:00,8.68,8.73,8.66,8.67,734800.0,8.68,8.73,8.66,8.67,734800.0
2012-07-09 14:30:00,8.68,8.69,8.62,8.68,826800.0,8.68,8.69,8.62,8.68,826800.0
2012-07-09 15:00:00,8.68,8.73,8.65,8.69,730800.0,8.68,8.73,8.65,8.69,730800.0
2012-07-09 15:30:00,8.69,8.74,8.64,8.7,1890000.0,8.69,8.74,8.64,8.7,1890000.0
2012-07-10 09:30:00,8.72,8.78,8.55,8.58,878000.0,8.72,8.78,8.55,8.58,878000.0
2012-07-10 10:00:00,8.58,8.58,8.43,8.45,853200.0,8.58,8.58,8.43,8.45,853200.0
2012-07-10 10:30:00,8.45,8.52,8.4,8.51,404000.0,8.45,8.52,8.4,8.51,404000.0
2012-07-10 11:00:00,8.51,8.54,8.45,8.51,299600.0,8.51,8.54,8.45,8.51,299600.0
2012-07-10 11:30:00,8.49,8.52,8.45,8.46,268800.0,8.49,8.52,8.45,8.46,268800.0
2012-07-10 12:00:00,8.46,8.46,8.42,8.45,133600.0,8.46,8.46,8.42,8.45,133600.0
2012-07-10 12:30:00,8.45,8.47,8.42,8.43,187600.0,8.45,8.47,8.42,8.43,187600.0
2012-07-10 13:00:00,8.43,8.44,8.41,8.43,150400.0,8.43,8.44,8.41,8.43,150400.0
2012-07-10 13:30:00,8.42,8.44,8.38,8.38,183600.0,8.42,8.44,8.38,8.38,183600.0
2012-07-10 14:00:00,8.39,8.48,8.38,8.47,353200.0,8.39,8.48,8.38,8.47,353200.0
2012-07-10 14:30:00,8.47,8.59,8.46,8.57,738800.0,8.47,8.59,8.46,8.57,738800.0
2012-07-10 15:00:00,8.57,8.62,8.57,8.61,624800.0,8.57,8.62,8.57,8.61,624800.0
2012-07-10 15:30:00,8.61,8.64,8.58,8.6,1019200.0,8.61,8.64,8.58,8.6,1019200.0
2012-07-11 09:30:00,8.63,8.74,8.57,8.72,412400.0,8.63,8.74,8.57,8.72,412400.0
2012-07-11 10:00:00,8.72,8.87,8.72,8.82,642800.0,8.72,8.87,8.72,8.82,642800.0
2012-07-11 10:30:00,8.82,8.83,8.68,8.69,716000.0,8.82,8.83,8.68,8.69,716000.0
2012-07-11 11:00:00,8.69,8.74,8.68,8.69,246400.0,8.69,8.74,8.68,8.69,246400.0
2012-07-11 11:30:00,8.68,8.73,8.68,8.7,115600.0,8.68,8.73,8.68,8.7,115600.0
2012-07-11 12:00:00,8.7,8.74,8.66,8.71,168800.0,8.7,8.74,8.66,8.71,168800.0
2012-07-11 12:30:00,8.7,8.7,8.66,8.68,145200.0,8.7,8.7,8.66,8.68,145200.0
2012-07-11 13:00:00,8.68,8.68,8.64,8.65,166400.0,8.68,8.68,8.64,8.65,166400.0
2012-07-11 13:30:00,8.65,8.68,8.63,8.68,180400.0,8.65,8.68,8.63,8.68,180400.0
2012-07-11 14:00:00,8.68,8.69,8.64,8.66,223600.0,8.68,8.69,8.64,8.66,223600.0
2012-07-11 14:30:00,8.65,8.69,8.65,8.65,202400.0,8.65,8.69,8.65,8.65,202400.0
2012-07-11 15:00:00,8.65,8.7,8.65,8.67,206000.0,8.65,8.7,8.65,8.67,206000.0
2012-07-11 15:30:00,8.67,8.72,8.66,8.69,410800.0,8.67,8.72,8.66,8.69,410800.0
2012-07-12 09:30:00,8.6,8.63,8.56,8.58,106800.0,8.6,8.63,8.56,8.58,106800.0
2012-07-12 10:00:00,8.57,8.59,8.52,8.57,146800.0,8.57,8.59,8.52,8.57,146800.0
2012-07-12 10:30:00,8.56,8.57,8.47,8.52,243200.0,8.56,8.57,8.47,8.52,243200.0
2012-07-12 11:00:00,8.52,8.59,8.52,8.59,138800.0,8.52,8.59,8.52,8.59,138800.0
2012-07-12 11:30:00,8.59,8.64,8.58,8.62,128400.0,8.59,8.64,8.58,8.62,128400.0
2012-07-12 12:00:00,8.63,8.65,8.61,8.62,168000.0,8.63,8.65,8.61,8.62,168000.0
2012-07-12 12:30:00,8.62,8.63,8.59,8.61,117600.0,8.62,8.63,8.59,8.61,117600.0
2012-07-12 13:00:00,8.61,8.71,8.6,8.67,136400.0,8.61,8.71,8.6,8.67,136400.0
2012-07-12 13:30:00,8.67,8.68,8.63,8.63,133600.0,8.67,8.68,8.63,8.63,133600.0
2012-07-12 14:00:00,8.63,8.66,8.62,8.65,148400.0,8.63,8.66,8.62,8.65,148400.0
2012-07-12 14:30:00,8.65,8.7,8.65,8.69,146400.0,8.65,8.7,8.65,8.69,146400.0
2012-07-12 15:00:00,8.69,8.72,8.67,8.71,271600.0,8.69,8.72,8.67,8.71,271600.0
2012-07-12 15:30:00,8.7,8.73,8.69,8.73,772400.0,8.7,8.73,8.69,8.73,772400.0
2012-07-13 09:30:00,8.71,8.82,8.68,8.8,770800.0,8.71,8.82,8.68,8.8,770800.0
2012-07-13 10:00:00,8.81,8.94,8.8,8.92,352800.0,8.81,8.94,8.8,8.92,352800.0
2012-07-13 10:30:00,8.92,8.99,8.9,8.97,345200.0,8.92,8.99,8.9,8.97,345200.0
2012-07-13 11:00:00,8.97,8.98,8.93,8.93,200400.0,8.97,8.98,8.93,8.93,200400.0
2012-07-13 11:30:00,8.93,8.99,8.93,8.95,184400.0,8.93,8.99,8.93,8.95,184400.0
2012-07-13 12:00:00,8.94,9.02,8.93,8.99,248000.0,8.94,9.02,8.93,8.99,248000.0
2012-07-13 12:30:00,9.0,9.02,9.0,9.01,231200.0,9.0,9.02,9.0,9.01,231200.0
2012-07-13 13:00:00,9.0,9.01,8.99,9.0,286400.0,9.0,9.01,8.99,9.0,286400.0
2012-07-13 13:30:00,9.0,9.01,8.99,9.0,275600.0,9.0,9.01,8.99,9.0,275600.0
2012-07-13 14:00:00,9.0,9.03,9.0,9.01,254000.0,9.0,9.03,9.0,9.01,254000.0
2012-07-13 14:30:00,9.0,9.02,8.99,9.01,360800.0,9.0,9.02,8.99,9.01,360800.0
2012-07-13 15:00:00,9.01,9.04,8.99,9.0,406000.0,9.01,9.04,8.99,9.0,406000.0
2012-07-13 15:30:00,9.0,9.03,8.97,8.99,749600.0,9.0,9.03,8.97,8.99,749600.0
2012-07-16 09:30:00,8.93,8.98,8.84,8.84,210400.0,8.93,8.98,8.84,8.84,210400.0
2012-07-16 10:00:00,8.84,8.85,8.8,8.84,193200.0,8.84,8.85,8.8,8.84,193200.0
2012-07-16 10:30:00,8.84,8.87,8.82,8.84,266800.0,8.84,8.87,8.82,8.84,266800.0
2012-07-16 11:00:00,8.85,8.86,8.83,8.86,125600.0,8.85,8.86,8.83,8.86,125600.0
2012-07-16 11:30:00,8.85,8.86,8.82,8.83,290800.0,8.85,8.86,8.82,8.83,290800.0
2012-07-16 12:00:00,8.83,8.84,8.79,8.82,92800.0,8.83,8.84,8.79,8.82,92800.0
2012-07-16 12:30:00,8.81,8.83,8.79,8.81,86000.0,8.81,8.83,8.79,8.81,86000.0
2012-07-16 13:00:00,8.81,8.88,8.81,8.88,100400.0,8.81,8.88,8.81,8.88,100400.0
2012-07-16 13:30:00,8.88,8.89,8.83,8.87,299600.0,8.88,8.89,8.83,8.87,299600.0
2012-07-16 14:00:00,8.87,8.88,8.84,8.88,113600.0,8.87,8.88,8.84,8.88,113600.0
2012-07-16 14:30:00,8.88,8.88,8.84,8.84,172400.0,8.88,8.88,8.84,8.84,172400.0
2012-07-16 15:00:00,8.84,8.88,8.84,8.88,215200.0,8.84,8.88,8.84,8.88,215200.0
2012-07-16 15:30:00,8.88,8.88,8.83,8.84,695600.0,8.88,8.88,8.83,8.84,695600.0
2012-07-17 09:30:00,8.87,8.99,8.84,8.97,573200.0,8.87,8.99,8.84,8.97,573200.0
2012-07-17 10:00:00,8.96,8.97,8.9,8.92,293600.0,8.96,8.97,8.9,8.92,293600.0
2012-07-17 10:30:00,8.92,8.93,8.86,8.88,240800.0,8.92,8.93,8.86,8.88,240800.0
2012-07-17 11:00:00,8.88,8.92,8.87,8.89,121600.0,8.88,8.92,8.87,8.89,121600.0
2012-07-17 11:30:00,8.89,9.0,8.89,8.99,228400.0,8.89,9.0,8.89,8.99,228400.0
2012-07-17 12:00:00,9.0,9.02,8.99,9.01,114000.0,9.0,9.02,8.99,9.01,114000.0
2012-07-17 12:30:00,9.0,9.02,8.97,8.97,173200.0,9.0,9.02,8.97,8.97,173200.0
2012-07-17 13:00:00,8.97,9.0,8.96,8.99,364000.0,8.97,9.0,8.96,8.99,364000.0
2012-07-17 13:30:00,8.99,9.05,8.98,9.03,498800.0,8.99,9.05,8.98,9.03,498800.0
2012-07-17 14:00:00,9.03,9.06,9.03,9.04,190400.0,9.03,9.06,9.03,9.04,190400.0
2012-07-17 14:30:00,9.04,9.06,9.04,9.06,226800.0,9.04,9.06,9.04,9.06,226800.0
2012-07-17 15:00:00,9.05,9.11,9.03,9.1,246000.0,9.05,9.11,9.03,9.1,246000.0
2012-07-17 15:30:00,9.1,9.11,9.06,9.1,817200.0,9.1,9.11,9.06,9.1,817200.0
2012-07-18 09:30:00,9.24,9.31,9.16,9.29,960000.0,9.24,9.31,9.16,9.29,960000.0
2012-07-18 10:00:00,9.28,9.31,9.22,9.29,594000.0,9.28,9.31,9.22,9.29,594000.0
2012-07-18 10:30:00,9.29,9.38,9.29,9.38,755600.0,9.29,9.38,9.29,9.38,755600.0
2012-07-18 11:00:00,9.38,9.47,9.37,9.47,842800.0,9.38,9.47,9.37,9.47,842800.0
2012-07-18 11:30:00,9.47,9.54,9.45,9.47,601600.0,9.47,9.54,9.45,9.47,601600.0
2012-07-18 12:00:00,9.47,9.5,9.4,9.41,342400.0,9.47,9.5,9.4,9.41,342400.0
2012-07-18 12:30:00,9.4,9.41,9.37,9.38,250000.0,9.4,9.41,9.37,9.38,250000.0
2012-07-18 13:00:00,9.38,9.39,9.35,9.38,298400.0,9.38,9.39,9.35,9.38,298400.0
2012-07-18 13:30:00,9.38,9.39,9.37,9.39,312800.0,9.38,9.39,9.37,9.39,312800.0
2012-07-18 14:00:00,9.39,9.39,9.33,9.33,384000.0,9.39,9.39,9.33,9.33,384000.0
2012-07-18 14:30:00,9.33,9.33,9.26,9.3,483200.0,9.33,9.33,9.26,9.3,483200.0
2012-07-18 15:00:00,9.3,9.36,9.3,9.36,648000.0,9.3,9.36,9.3,9.36,648000.0
2012-07-18 15:30:00,9.36,9.38,9.34,9.35,1112800.0,9.36,9.38,9.34,9.35,1112800.0
2012-07-19 09:30:00,9.41,9.45,9.36,9.37,406800.0,9.41,9.45,9.36,9.37,406800.0
2012-07-19 10:00:00,9.37,9.39,9.31,9.35,826800.0,9.37,9.39,9.31,9.35,826800.0
2012-07-19 10:30:00,9.35,9.36,9.25,9.31,446000.0,9.35,9.36,9.25,9.31,446000.0
2012-07-19 11:00:00,9.3,9.34,9.27,9.28,333600.0,9.3,9.34,9.27,9.28,333600.0
2012-07-19 11:30:00,9.28,9.29,9.27,9.27,233200.0,9.28,9.29,9.27,9.27,233200.0
2012-07-19 12:00:00,9.27,9.37,9.27,9.37,315600.0,9.27,9.37,9.27,9.37,315600.0
2012-07-19 12:30:00,9.37,9.5,9.37,9.38,658000.0,9.37,9.5,9.37,9.38,658000.0
2012-07-19 13:00:00,9.38,9.4,9.37,9.38,307200.0,9.38,9.4,9.37,9.38,307200.0
2012-07-19 13:30:00,9.38,9.4,9.33,9.36,432800.0,9.38,9.4,9.33,9.36,432800.0
2012-07-19 14:00:00,9.35,9.37,9.33,9.36,163600.0,9.35,9.37,9.33,9.36,163600.0
2012-07-19 14:30:00,9.36,9.41,9.35,9.4,171200.0,9.36,9.41,9.35,9.4,171200.0
2012-07-19 15:00:00,9.4,9.41,9.38,9.4,289200.0,9.4,9.41,9.38,9.4,289200.0
2012-07-19 15:30:00,9.4,9.43,9.38,9.4,586800.0,9.4,9.43,9.38,9.4,586800.0
2012-07-20 09:30:00,9.3,9.48,9.3,9.36,406800.0,9.3,9.48,9.3,9.36,406800.0
2012-07-20 10:00:00,9.35,9.4,9.32,9.32,234000.0,9.35,9.4,9.32,9.32,234000.0
2012-07-20 10:30:00,9.33,9.33,9.28,9.28,214800.0,9.33,9.33,9.28,9.28,214800.0
2012-07-20 11:00:00,9.28,9.32,9.26,9.31,181200.0,9.28,9.32,9.26,9.31,181200.0
2012-07-20 11:30:00,9.32,9.36,9.31,9.35,105600.0,9.32,9.36,9.31,9.35,105600.0
2012-07-20 12:00:00,9.35,9.37,9.29,9.29,133600.0,9.35,9.37,9.29,9.29,133600.0
2012-07-20 12:30:00,9.28,9.29,9.24,9.25,154800.0,9.28,9.29,9.24,9.25,154800.0
2012-07-20 13:00:00,9.24,9.25,9.21,9.22,214400.0,9.24,9.25,9.21,9.22,214400.0
2012-07-20 13:30:00,9.22,9.26,9.21,9.26,68000.0,9.22,9.26,9.21,9.26,68000.0
2012-07-20 14:00:00,9.25,9.26,9.24,9.24,146400.0,9.25,9.26,9.24,9.24,146400.0
2012-07-20 14:30:00,9.24,9.27,9.21,9.21,153200.0,9.24,9.27,9.21,9.21,153200.0
2012-07-20 15:00:00,9.21,9.25,9.2,9.24,227600.0,9.21,9.25,9.2,9.24,227600.0
2012-07-20 15:30:00,9.24,9.26,9.21,9.24,468800.0,9.24,9.26,9.21,9.24,468800.0
2012-07-23 09:30:00,9.0,9.0,8.58,8.79,894400.0,9.0,9.0,8.58,8.79,894400.0
2012-07-23 10:00:00,8.79,8.84,8.67,8.72,636400.0,8.79,8.84,8.67,8.72,636400.0
2012-07-23 10:30:00,8.72,8.76,8.7,8.75,302400.0,8.72,8.76,8.7,8.75,302400.0
2012-07-23 11:00:00,8.75,8.81,8.74,8.81,744000.0,8.75,8.81,8.74,8.81,744000.0
2012-07-23 11:30:00,8.81,8.81,8.76,8.78,212000.0,8.81,8.81,8.76,8.78,212000.0
2012-07-23 12:00:00,8.78,8.78,8.73,8.74,237200.0,8.78,8.78,8.73,8.74,237200.0
2012-07-23 12:30:00,8.74,8.76,8.68,8.69,257200.0,8.74,8.76,8.68,8.69,257200.0
2012-07-23 13:00:00,8.69,8.72,8.67,8.68,278800.0,8.69,8.72,8.67,8.68,278800.0
2012-07-23 13:30:00,8.69,8.72,8.65,8.71,468000.0,8.69,8.72,8.65,8.71,468000.0
2012-07-23 14:00:00,8.71,8.75,8.69,8.73,342000.0,8.71,8.75,8.69,8.73,342000.0
2012-07-23 14:30:00,8.73,8.77,8.69,8.7,424400.0,8.73,8.77,8.69,8.7,424400.0
2012-07-23 15:00:00,8.7,8.74,8.68,8.74,429200.0,8.7,8.74,8.68,8.74,429200.0
2012-07-23 15:30:00,8.74,8.77,8.65,8.66,1530800.0,8.74,8.77,8.65,8.66,1530800.0
2012-07-24 09:30:00,8.74,9.48,8.65,9.14,2698400.0,8.74,9.48,8.65,9.14,2698400.0
2012-07-24 10:00:00,9.15,9.31,9.14,9.25,1524000.0,9.15,9.31,9.14,9.25,1524000.0
2012-07-24 10:30:00,9.25,9.41,9.23,9.33,1929200.0,9.25,9.41,9.23,9.33,1929200.0
2012-07-24 11:00:00,9.33,9.37,9.19,9.36,906000.0,9.33,9.37,9.19,9.36,906000.0
2012-07-24 11:30:00,9.36,9.39,9.28,9.38,516400.0,9.36,9.39,9.28,9.38,516400.0
2012-07-24 12:00:00,9.37,9.37,9.26,9.28,587600.0,9.37,9.37,9.26,9.28,587600.0
2012-07-24 12:30:00,9.28,9.29,9.24,9.28,670000.0,9.28,9.29,9.24,9.28,670000.0
2012-07-24 13:00:00,9.28,9.29,9.25,9.25,628800.0,9.28,9.29,9.25,9.25,628800.0
2012-07-24 13:30:00,9.25,9.25,9.17,9.18,567600.0,9.25,9.25,9.17,9.18,567600.0
2012-07-24 14:00:00,9.18,9.25,9.1,9.11,1316400.0,9.18,9.25,9.1,9.11,1316400.0
2012-07-24 14:30:00,9.12,9.13,8.98,9.1,2059200.0,9.12,9.13,8.98,9.1,2059200.0
2012-07-24 15:00:00,9.1,9.13,9.05,9.11,876800.0,9.1,9.13,9.05,9.11,876800.0
2012-07-24 15:30:00,9.1,9.25,9.08,9.2,1436800.0,9.1,9.25,9.08,9.2,1436800.0
2012-07-25 09:30:00,9.27,9.3,9.05,9.05,884400.0,9.27,9.3,9.05,9.05,884400.0
2012-07-25 10:00:00,9.05,9.09,8.97,9.09,616000.0,9.05,9.09,8.97,9.09,616000.0
2012-07-25 10:30:00,9.09,9.15,9.06,9.13,870400.0,9.09,9.15,9.06,9.13,870400.0
2012-07-25 11:00:00,9.12,9.13,9.04,9.09,522800.0,9.12,9.13,9.04,9.09,522800.0
2012-07-25 11:30:00,9.09,9.1,8.98,8.98,446000.0,9.09,9.1,8.98,8.98,446000.0
2012-07-25 12:00:00,8.98,8.99,8.94,8.96,498000.0,8.98,8.99,8.94,8.96,498000.0
2012-07-25 12:30:00,8.96,9.14,8.96,9.12,454800.0,8.96,9.14,8.96,9.12,454800.0
2012-07-25 13:00:00,9.12,9.16,9.1,9.15,266000.0,9.12,9.16,9.1,9.15,266000.0
2012-07-25 13:30:00,9.15,9.22,9.15,9.18,372400.0,9.15,9.22,9.15,9.18,372400.0
2012-07-25 14:00:00,9.18,9.2,9.15,9.2,294800.0,9.18,9.2,9.15,9.2,294800.0
2012-07-25 14:30:00,9.21,9.31,9.21,9.31,384800.0,9.21,9.31,9.21,9.31,384800.0
2012-07-25 15:00:00,9.31,9.36,9.23,9.24,754800.0,9.31,9.36,9.23,9.24,754800.0
2012-07-25 15:30:00,9.24,9.29,9.21,9.26,1096800.0,9.24,9.29,9.21,9.26,1096800.0
2012-07-26 09:30:00,9.35,9.41,9.26,9.37,337600.0,9.35,9.41,9.26,9.37,337600.0
2012-07-26 10:00:00,9.37,9.41,9.36,9.38,220000.0,9.37,9.41,9.36,9.38,220000.0
2012-07-26 10:30:00,9.37,9.4,9.37,9.38,279600.0,9.37,9.4,9.37,9.38,279600.0
2012-07-26 11:00:00,9.38,9.4,9.31,9.38,366400.0,9.38,9.4,9.31,9.38,366400.0
2012-07-26 11:30:00,9.38,9.38,9.34,9.35,232800.0,9.38,9.38,9.34,9.35,232800.0
2012-07-26 12:00:00,9.34,9.35,9.31,9.34,193600.0,9.34,9.35,9.31,9.34,193600.0
2012-07-26 12:30:00,9.34,9.34,9.31,9.33,152000.0,9.34,9.34,9.31,9.33,152000.0
2012-07-26 13:00:00,9.33,9.35,9.31,9.35,139200.0,9.33,9.35,9.31,9.35,139200.0
2012-07-26 13:30:00,9.35,9.35,9.31,9.31,219200.0,9.35,9.35,9.31,9.31,219200.0
2012-07-26 14:00:00,9.31,9.38,9.31,9.38,161600.0,9.31,9.38,9.31,9.38,161600.0
2012-07-26 14:30:00,9.38,9.43,9.36,9.41,345600.0,9.38,9.43,9.36,9.41,345600.0
2012-07-26 15:00:00,9.41,9.43,9.39,9.4,393600.0,9.41,9.43,9.39,9.4,393600.0
2012-07-26 15:30:00,9.4,9.47,9.38,9.43,726800.0,9.4,9.47,9.38,9.43,726800.0
2012-07-27 09:30:00,9.5,9.56,9.43,9.56,375600.0,9.5,9.56,9.43,9.56,375600.0
2012-07-27 10:00:00,9.56,9.63,9.53,9.55,354800.0,9.56,9.63,9.53,9.55,354800.0
2012-07-27 10:30:00,9.55,9.67,9.54,9.66,545600.0,9.55,9.67,9.54,9.66,545600.0
2012-07-27 11:00:00,9.65,9.66,9.6,9.6,70800.0,9.65,9.66,9.6,9.6,70800.0
2012-07-27 11:30:00,9.6,9.61,9.57,9.6,96400.0,9.6,9.61,9.57,9.6,96400.0
2012-07-27 12:00:00,9.6,9.63,9.58,9.62,96800.0,9.6,9.63,9.58,9.62,96800.0
2012-07-27 12:30:00,9.61,9.64,9.6,9.63,196000.0,9.61,9.64,9.6,9.63,196000.0
2012-07-27 13:00:00,9.63,9.71,9.63,9.71,189200.0,9.63,9.71,9.63,9.71,189200.0
2012-07-27 13:30:00,9.71,9.76,9.71,9.74,219600.0,9.71,9.76,9.71,9.74,219600.0
2012-07-27 14:00:00,9.74,9.82,9.73,9.8,224400.0,9.74,9.82,9.73,9.8,224400.0
2012-07-27 14:30:00,9.8,9.84,9.78,9.84,165200.0,9.8,9.84,9.78,9.84,165200.0
2012-07-27 15:00:00,9.84,10.01,9.84,9.97,670800.0,9.84,10.01,9.84,9.97,670800.0
2012-07-27 15:30:00,9.97,10.01,9.89,9.95,1391600.0,9.97,10.01,9.89,9.95,1391600.0
2012-07-30 09:30:00,9.98,10.05,9.8,9.8,288400.0,9.98,10.05,9.8,9.8,288400.0
2012-07-30 10:00:00,9.8,9.85,9.63,9.83,867600.0,9.8,9.85,9.63,9.83,867600.0
2012-07-30 10:30:00,9.83,9.83,9.66,9.7,211600.0,9.83,9.83,9.66,9.7,211600.0
2012-07-30 11:00:00,9.69,9.72,9.67,9.69,161200.0,9.69,9.72,9.67,9.69,161200.0
2012-07-30 11:30:00,9.7,9.7,9.64,9.65,121200.0,9.7,9.7,9.64,9.65,121200.0
2012-07-30 12:00:00,9.64,9.64,9.6,9.63,141200.0,9.64,9.64,9.6,9.63,141200.0
2012-07-30 12:30:00,9.63,9.65,9.61,9.64,110000.0,9.63,9.65,9.61,9.64,110000.0
2012-07-30 13:00:00,9.65,9.7,9.63,9.68,144800.0,9.65,9.7,9.63,9.68,144800.0
2012-07-30 13:30:00,9.68,9.69,9.67,9.68,143200.0,9.68,9.69,9.67,9.68,143200.0
2012-07-30 14:00:00,9.67,9.73,9.66,9.73,234400.0,9.67,9.73,9.66,9.73,234400.0
2012-07-30 14:30:00,9.72,9.76,9.72,9.76,112000.0,9.72,9.76,9.72,9.76,112000.0
2012-07-30 15:00:00,9.76,9.76,9.72,9.74,174800.0,9.76,9.76,9.72,9.74,174800.0
2012-07-30 15:30:00,9.74,9.77,9.73,9.74,289200.0,9.74,9.77,9.73,9.74,289200.0
2012-07-31 09:30:00,9.65,9.72,9.57,9.63,288000.0,9.65,9.72,9.57,9.63,288000.0
2012-07-31 10:00:00,9.65,9.67,9.55,9.61,172800.0,9.65,9.67,9.55,9.61,172800.0
2012-07-31 10:30:00,9.61,9.61,9.55,9.59,182400.0,9.61,9.61,9.55,9.59,182400.0
2012-07-31 11:00:00,9.59,9.63,9.58,9.62,122400.0,9.59,9.63,9.58,9.62,122400.0
2012-07-31 11:30:00,9.62,9.62,9.58,9.6,257600.0,9.62,9.62,9.58,9.6,257600.0
2012-07-31 12:00:00,9.59,9.59,9.52,9.56,398800.0,9.59,9.59,9.52,9.56,398800.0
2012-07-31 12:30:00,9.55,9.55,9.5,9.51,169600.0,9.55,9.55,9.5,9.51,169600.0
2012-07-31 13:00:00,9.51,9.55,9.49,9.55,123200.0,9.51,9.55,9.49,9.55,123200.0
2012-07-31 13:30:00,9.55,9.59,9.54,9.58,160800.0,9.55,9.59,9.54,9.58,160800.0
2012-07-31 14:00:00,9.57,9.63,9.56,9.63,127600.0,9.57,9.63,9.56,9.63,127600.0
2012-07-31 14:30:00,9.63,9.65,9.62,9.62,359600.0,9.63,9.65,9.62,9.62,359600.0
2012-07-31 15:00:00,9.62,9.64,9.6,9.61,243600.0,9.62,9.64,9.6,9.61,243600.0
2012-07-31 15:30:00,9.6,9.6,9.5,9.51,882400.0,9.6,9.6,9.5,9.51,882400.0
2012-08-01 09:30:00,9.58,9.58,9.41,9.52,248800.0,9.58,9.58,9.41,9.52,248800.0
2012-08-01 10:00:00,9.51,9.54,9.49,9.52,196400.0,9.51,9.54,9.49,9.52,196400.0
2012-08-01 10:30:00,9.51,9.56,9.49,9.5,205600.0,9.51,9.56,9.49,9.5,205600.0
2012-08-01 11:00:00,9.5,9.51,9.44,9.48,177600.0,9.5,9.51,9.44,9.48,177600.0
2012-08-01 11:30:00,9.48,9.49,9.45,9.46,74400.0,9.48,9.49,9.45,9.46,74400.0
2012-08-01 12:00:00,9.46,9.49,9.46,9.48,155600.0,9.46,9.49,9.46,9.48,155600.0
2012-08-01 12:30:00,9.47,9.49,9.45,9.47,90000.0,9.47,9.49,9.45,9.47,90000.0
2012-08-01 13:00:00,9.47,9.5,9.45,9.46,147200.0,9.47,9.5,9.45,9.46,147200.0
2012-08-01 13:30:00,9.46,9.48,9.45,9.46,84000.0,9.46,9.48,9.45,9.46,84000.0
2012-08-01 14:00:00,9.46,9.49,9.43,9.49,209200.0,9.46,9.49,9.43,9.49,209200.0
2012-08-01 14:30:00,9.49,9.49,9.44,9.46,229200.0,9.49,9.49,9.44,9.46,229200.0
2012-08-01 15:00:00,9.46,9.5,9.45,9.49,196400.0,9.46,9.5,9.45,9.49,196400.0
2012-08-01 15:30:00,9.49,9.53,9.37,9.38,397200.0,9.49,9.53,9.37,9.38,397200.0
2012-08-02 09:30:00,9.43,9.47,9.26,9.3,200800.0,9.43,9.47,9.26,9.3,200800.0
2012-08-02 10:00:00,9.3,9.37,9.24,9.31,165200.0,9.3,9.37,9.24,9.31,165200.0
2012-08-02 10:30:00,9.31,9.33,9.22,9.22,176000.0,9.31,9.33,9.22,9.22,176000.0
2012-08-02 11:00:00,9.24,9.25,9.17,9.19,160800.0,9.24,9.25,9.17,9.19,160800.0
2012-08-02 11:30:00,9.19,9.19,9.09,9.11,200000.0,9.19,9.19,9.09,9.11,200000.0
2012-08-02 12:00:00,9.12,9.28,9.12,9.21,386400.0,9.12,9.28,9.12,9.21,386400.0
2012-08-02 12:30:00,9.21,9.22,9.2,9.21,142400.0,9.21,9.22,9.2,9.21,142400.0
2012-08-02 13:00:00,9.22,9.24,9.2,9.2,142800.0,9.22,9.24,9.2,9.2,142800.0
2012-08-02 13:30:00,9.2,9.28,9.19,9.26,128400.0,9.2,9.28,9.19,9.26,128400.0
2012-08-02 14:00:00,9.25,9.27,9.2,9.27,202800.0,9.25,9.27,9.2,9.27,202800.0
2012-08-02 14:30:00,9.26,9.28,9.21,9.21,243200.0,9.26,9.28,9.21,9.21,243200.0
2012-08-02 15:00:00,9.21,9.31,9.21,9.28,342000.0,9.21,9.31,9.21,9.28,342000.0
2012-08-02 15:30:00,9.28,9.31,9.21,9.26,549200.0,9.28,9.31,9.21,9.26,549200.0
2012-08-03 09:30:00,9.31,9.35,9.12,9.26,203600.0,9.31,9.35,9.12,9.26,203600.0
2012-08-03 10:00:00,9.28,9.37,9.23,9.37,189600.0,9.28,9.37,9.23,9.37,189600.0
2012-08-03 10:30:00,9.37,9.37,9.28,9.28,177200.0,9.37,9.37,9.28,9.28,177200.0
2012-08-03 11:00:00,9.28,9.34,9.28,9.3,213200.0,9.28,9.34,9.28,9.3,213200.0
2012-08-03 11:30:00,9.3,9.33,9.28,9.32,141600.0,9.3,9.33,9.28,9.32,141600.0
2012-08-03 12:00:00,9.32,9.33,9.28,9.28,142400.0,9.32,9.33,9.28,9.28,142400.0
2012-08-03 12:30:00,9.28,9.29,9.22,9.22,141600.0,9.28,9.29,9.22,9.22,141600.0
2012-08-03 13:00:00,9.23,9.23,9.2,9.22,154400.0,9.23,9.23,9.2,9.22,154400.0
2012-08-03 13:30:00,9.22,9.23,9.2,9.21,149200.0,9.22,9.23,9.2,9.21,149200.0
2012-08-03 14:00:00,9.22,9.26,9.21,9.24,130000.0,9.22,9.26,9.21,9.24,130000.0
2012-08-03 14:30:00,9.24,9.25,9.2,9.21,165200.0,9.24,9.25,9.2,9.21,165200.0
2012-08-03 15:00:00,9.21,9.21,9.15,9.18,352400.0,9.21,9.21,9.15,9.18,352400.0
2012-08-03 15:30:00,9.17,9.22,9.17,9.19,526000.0,9.17,9.22,9.17,9.19,526000.0
2012-08-06 09:30:00,9.19,9.28,9.15,9.19,176000.0,9.19,9.28,9.15,9.19,176000.0
2012-08-06 10:00:00,9.2,9.21,9.07,9.08,172400.0,9.2,9.21,9.07,9.08,172400.0
2012-08-06 10:30:00,9.08,9.15,9.08,9.15,141200.0,9.08,9.15,9.08,9.15,141200.0
2012-08-06 11:00:00,9.15,9.17,9.13,9.15,113200.0,9.15,9.17,9.13,9.15,113200.0
2012-08-06 11:30:00,9.15,9.23,9.15,9.22,148000.0,9.15,9.23,9.15,9.22,148000.0
2012-08-06 12:00:00,9.22,9.31,9.22,9.29,139200.0,9.22,9.31,9.22,9.29,139200.0
2012-08-06 12:30:00,9.29,9.33,9.29,9.31,118800.0,9.29,9.33,9.29,9.31,118800.0
2012-08-06 13:00:00,9.31,9.37,9.28,9.37,130000.0,9.31,9.37,9.28,9.37,130000.0
2012-08-06 13:30:00,9.36,9.43,9.36,9.43,146800.0,9.36,9.43,9.36,9.43,146800.0
2012-08-06 14:00:00,9.43,9.45,9.39,9.42,172000.0,9.43,9.45,9.39,9.42,172000.0
2012-08-06 14:30:00,9.42,9.45,9.42,9.43,90800.0,9.42,9.45,9.42,9.43,90800.0
2012-08-06 15:00:00,9.45,9.47,9.41,9.42,102000.0,9.45,9.47,9.41,9.42,102000.0
2012-08-06 15:30:00,9.42,9.44,9.39,9.41,266000.0,9.42,9.44,9.39,9.41,266000.0
2012-08-07 09:30:00,9.46,9.61,9.46,9.61,146000.0,9.46,9.61,9.46,9.61,146000.0
2012-08-07 10:00:00,9.61,9.74,9.6,9.7,188800.0,9.61,9.74,9.6,9.7,188800.0
2012-08-07 10:30:00,9.7,9.78,9.7,9.73,306000.0,9.7,9.78,9.7,9.73,306000.0
2012-08-07 11:00:00,9.73,9.78,9.72,9.74,157200.0,9.73,9.78,9.72,9.74,157200.0
2012-08-07 11:30:00,9.73,9.82,9.73,9.81,87600.0,9.73,9.82,9.73,9.81,87600.0
2012-08-07 12:00:00,9.81,9.85,9.8,9.82,267200.0,9.81,9.85,9.8,9.82,267200.0
2012-08-07 12:30:00,9.82,9.83,9.72,9.76,540800.0,9.82,9.83,9.72,9.76,540800.0
2012-08-07 13:00:00,9.75,9.76,9.74,9.76,169200.0,9.75,9.76,9.74,9.76,169200.0
2012-08-07 13:30:00,9.76,9.8,9.76,9.76,312000.0,9.76,9.8,9.76,9.76,312000.0
2012-08-07 14:00:00,9.77,9.8,9.74,9.78,176800.0,9.77,9.8,9.74,9.78,176800.0
2012-08-07 14:30:00,9.78,9.86,9.78,9.84,237200.0,9.78,9.86,9.78,9.84,237200.0
2012-08-07 15:00:00,9.84,9.86,9.79,9.83,378000.0,9.84,9.86,9.79,9.83,378000.0
2012-08-07 15:30:00,9.83,9.92,9.82,9.83,644800.0,9.83,9.92,9.82,9.83,644800.0
2012-08-08 09:30:00,9.76,9.9,9.74,9.88,154800.0,9.76,9.9,9.74,9.88,154800.0
2012-08-08 10:00:00,9.88,9.9,9.81,9.82,330000.0,9.88,9.9,9.81,9.82,330000.0
2012-08-08 10:30:00,9.8,9.82,9.76,9.78,198400.0,9.8,9.82,9.76,9.78,198400.0
2012-08-08 11:00:00,9.78,9.84,9.76,9.83,155200.0,9.78,9.84,9.76,9.83,155200.0
2012-08-08 11:30:00,9.81,9.96,9.81,9.86,165200.0,9.81,9.96,9.81,9.86,165200.0
2012-08-08 12:00:00,9.86,9.87,9.84,9.85,68400.0,9.86,9.87,9.84,9.85,68400.0
2012-08-08 12:30:00,9.85,9.87,9.82,9.83,142400.0,9.85,9.87,9.82,9.83,142400.0
2012-08-08 13:00:00,9.83,9.86,9.8,9.83,150800.0,9.83,9.86,9.8,9.83,150800.0
2012-08-08 13:30:00,9.85,9.91,9.81,9.91,273600.0,9.85,9.91,9.81,9.91,273600.0
2012-08-08 14:00:00,9.91,9.92,9.82,9.83,167200.0,9.91,9.92,9.82,9.83,167200.0
2012-08-08 14:30:00,9.83,9.84,9.78,9.81,248000.0,9.83,9.84,9.78,9.81,248000.0
2012-08-08 15:00:00,9.81,9.88,9.81,9.88,157600.0,9.81,9.88,9.81,9.88,157600.0
2012-08-08 15:30:00,9.87,10.0,9.84,9.99,682400.0,9.87,10.0,9.84,9.99,682400.0
2012-08-09 09:30:00,9.91,10.04,9.87,9.99,421200.0,9.91,10.04,9.87,9.99,421200.0
2012-08-09 10:00:00,9.99,10.02,9.97,10.0,197600.0,9.99,10.02,9.97,10.0,197600.0
2012-08-09 10:30:00,10.01,10.03,10.0,10.03,96000.0,10.01,10.03,10.0,10.03,96000.0
2012-08-09 11:00:00,10.02,10.06,10.01,10.06,138000.0,10.02,10.06,10.01,10.06,138000.0
2012-08-09 11:30:00,10.06,10.09,10.01,10.04,212000.0,10.06,10.09,10.01,10.04,212000.0
2012-08-09 12:00:00,10.03,10.05,10.0,10.04,93200.0,10.03,10.05,10.0,10.04,93200.0
2012-08-09 12:30:00,10.04,10.13,10.04,10.11,363600.0,10.04,10.13,10.04,10.11,363600.0
2012-08-09 13:00:00,10.11,10.13,10.03,10.05,139600.0,10.11,10.13,10.03,10.05,139600.0
2012-08-09 13:30:00,10.05,10.13,10.04,10.12,338800.0,10.05,10.13,10.04,10.12,338800.0
2012-08-09 14:00:00,10.12,10.17,10.09,10.16,434000.0,10.12,10.17,10.09,10.16,434000.0
2012-08-09 14:30:00,10.17,10.18,10.08,10.09,140400.0,10.17,10.18,10.08,10.09,140400.0
2012-08-09 15:00:00,10.09,10.09,10.03,10.06,180800.0,10.09,10.09,10.03,10.06,180800.0
2012-08-09 15:30:00,10.06,10.09,10.05,10.07,406400.0,10.06,10.09,10.05,10.07,406400.0
2012-08-10 09:30:00,10.08,10.11,9.95,9.95,107600.0,10.08,10.11,9.95,9.95,107600.0
2012-08-10 10:00:00,9.96,10.0,9.93,9.94,96800.0,9.96,10.0,9.93,9.94,96800.0
2012-08-10 10:30:00,9.95,9.97,9.93,9.94,65200.0,9.95,9.97,9.93,9.94,65200.0
2012-08-10 11:00:00,9.94,9.96,9.9,9.94,210400.0,9.94,9.96,9.9,9.94,210400.0
2012-08-10 11:30:00,9.94,9.95,9.92,9.94,78400.0,9.94,9.95,9.92,9.94,78400.0
2012-08-10 12:00:00,9.93,9.96,9.91,9.96,114800.0,9.93,9.96,9.91,9.96,114800.0
2012-08-10 12:30:00,9.94,9.95,9.93,9.94,60000.0,9.94,9.95,9.93,9.94,60000.0
2012-08-10 13:00:00,9.94,9.95,9.88,9.95,98000.0,9.94,9.95,9.88,9.95,98000.0
2012-08-10 13:30:00,9.95,9.97,9.92,9.92,178400.0,9.95,9.97,9.92,9.92,178400.0
2012-08-10 14:00:00,9.92,9.96,9.91,9.94,116400.0,9.92,9.96,9.91,9.94,116400.0
2012-08-10 14:30:00,9.94,9.97,9.89,9.92,120800.0,9.94,9.97,9.89,9.92,120800.0
2012-08-10 15:00:00,9.92,9.92,9.86,9.89,206400.0,9.92,9.92,9.86,9.89,206400.0
2012-08-10 15:30:00,9.89,9.94,9.87,9.94,270000.0,9.89,9.94,9.87,9.94,270000.0
2012-08-13 09:30:00,9.91,9.92,9.84,9.85,43200.0,9.91,9.92,9.84,9.85,43200.0
2012-08-13 10:00:00,9.85,9.86,9.76,9.76,119600.0,9.85,9.86,9.76,9.76,119600.0
2012-08-13 10:30:00,9.77,9.81,9.75,9.77,45600.0,9.77,9.81,9.75,9.77,45600.0
2012-08-13 11:00:00,9.77,9.78,9.74,9.78,109200.0,9.77,9.78,9.74,9.78,109200.0
2012-08-13 11:30:00,9.78,9.79,9.77,9.78,33600.0,9.78,9.79,9.77,9.78,33600.0
2012-08-13 12:00:00,9.78,9.78,9.75,9.76,62000.0,9.78,9.78,9.75,9.76,62000.0
2012-08-13 12:30:00,9.77,9.8,9.77,9.79,52000.0,9.77,9.8,9.77,9.79,52000.0
2012-08-13 13:00:00,9.79,9.8,9.77,9.79,70800.0,9.79,9.8,9.77,9.79,70800.0
2012-08-13 13:30:00,9.79,9.8,9.77,9.79,189600.0,9.79,9.8,9.77,9.79,189600.0
2012-08-13 14:00:00,9.8,9.9,9.8,9.9,26800.0,9.8,9.9,9.8,9.9,26800.0
2012-08-13 14:30:00,9.89,9.92,9.87,9.87,111200.0,9.89,9.92,9.87,9.87,111200.0
2012-08-13 15:00:00,9.88,9.88,9.85,9.85,46000.0,9.88,9.88,9.85,9.85,46000.0
2012-08-13 15:30:00,9.85,9.89,9.84,9.88,146400.0,9.85,9.89,9.84,9.88,146400.0
2012-08-14 09:30:00,9.93,9.99,9.88,9.9,90800.0,9.93,9.99,9.88,9.9,90800.0
2012-08-14 10:00:00,9.89,9.95,9.88,9.92,146400.0,9.89,9.95,9.88,9.92,146400.0
2012-08-14 10:30:00,9.92,9.98,9.91,9.97,126800.0,9.92,9.98,9.91,9.97,126800.0
2012-08-14 11:00:00,9.97,10.02,9.93,9.94,47600.0,9.97,10.02,9.93,9.94,47600.0
2012-08-14 11:30:00,9.92,9.93,9.88,9.9,83600.0,9.92,9.93,9.88,9.9,83600.0
2012-08-14 12:00:00,9.9,9.9,9.86,9.88,49200.0,9.9,9.9,9.86,9.88,49200.0
2012-08-14 12:30:00,9.88,9.91,9.88,9.9,43200.0,9.88,9.91,9.88,9.9,43200.0
2012-08-14 13:00:00,9.9,9.91,9.86,9.86,48400.0,9.9,9.91,9.86,9.86,48400.0
2012-08-14 13:30:00,9.87,9.88,9.86,9.87,28000.0,9.87,9.88,9.86,9.87,28000.0
2012-08-14 14:00:00,9.87,9.88,9.86,9.86,82800.0,9.87,9.88,9.86,9.86,82800.0
2012-08-14 14:30:00,9.85,9.86,9.81,9.84,124000.0,9.85,9.86,9.81,9.84,124000.0
2012-08-14 15:00:00,9.84,9.84,9.81,9.82,96400.0,9.84,9.84,9.81,9.82,96400.0
2012-08-14 15:30:00,9.82,9.82,9.74,9.78,653200.0,9.82,9.82,9.74,9.78,653200.0
2012-08-15 09:30:00,9.78,10.12,9.77,10.05,274400.0,9.78,10.12,9.77,10.05,274400.0
2012-08-15 10:00:00,10.06,10.08,9.97,10.0,197200.0,10.06,10.08,9.97,10.0,197200.0
2012-08-15 10:30:00,10.0,10.01,9.94,9.99,210800.0,10.0,10.01,9.94,9.99,210800.0
2012-08-15 11:00:00,9.99,10.03,9.97,9.97,112800.0,9.99,10.03,9.97,9.97,112800.0
2012-08-15 11:30:00,9.97,10.04,9.97,10.02,47600.0,9.97,10.04,9.97,10.02,47600.0
2012-08-15 12:00:00,10.02,10.05,10.01,10.04,20000.0,10.02,10.05,10.01,10.04,20000.0
2012-08-15 12:30:00,10.05,10.05,10.01,10.03,36800.0,10.05,10.05,10.01,10.03,36800.0
2012-08-15 13:00:00,10.04,10.06,10.03,10.04,37600.0,10.04,10.06,10.03,10.04,37600.0
2012-08-15 13:30:00,10.05,10.07,10.05,10.06,33200.0,10.05,10.07,10.05,10.06,33200.0
2012-08-15 14:00:00,10.06,10.1,10.05,10.08,124400.0,10.06,10.1,10.05,10.08,124400.0
2012-08-15 14:30:00,10.08,10.1,10.07,10.09,58800.0,10.08,10.1,10.07,10.09,58800.0
2012-08-15 15:00:00,10.09,10.12,10.07,10.1,124000.0,10.09,10.12,10.07,10.1,124000.0
2012-08-15 15:30:00,10.1,10.17,10.1,10.17,433200.0,10.1,10.17,10.1,10.17,433200.0
2012-08-16 09:30:00,10.13,10.19,10.02,10.08,86400.0,10.13,10.19,10.02,10.08,86400.0
2012-08-16 10:00:00,10.07,10.27,10.07,10.24,111200.0,10.07,10.27,10.07,10.24,111200.0
2012-08-16 10:30:00,10.24,10.3,10.22,10.28,104000.0,10.24,10.3,10.22,10.28,104000.0
2012-08-16 11:00:00,10.28,10.28,10.24,10.26,55600.0,10.28,10.28,10.24,10.26,55600.0
2012-08-16 11:30:00,10.25,10.33,10.25,10.32,52400.0,10.25,10.33,10.25,10.32,52400.0
2012-08-16 12:00:00,10.32,10.35,10.31,10.33,62000.0,10.32,10.35,10.31,10.33,62000.0
2012-08-16 12:30:00,10.33,10.33,10.29,10.29,90400.0,10.33,10.33,10.29,10.29,90400.0
2012-08-16 13:00:00,10.29,10.32,10.29,10.31,115600.0,10.29,10.32,10.29,10.31,115600.0
2012-08-16 13:30:00,10.31,10.33,10.28,10.28,98000.0,10.31,10.33,10.28,10.28,98000.0
2012-08-16 14:00:00,10.28,10.32,10.26,10.31,91600.0,10.28,10.32,10.26,10.31,91600.0
2012-08-16 14:30:00,10.31,10.35,10.26,10.27,91600.0,10.31,10.35,10.26,10.27,91600.0
2012-08-16 15:00:00,10.26,10.31,10.25,10.3,73600.0,10.26,10.31,10.25,10.3,73600.0
2012-08-16 15:30:00,10.31,10.34,10.26,10.26,240800.0,10.31,10.34,10.26,10.26,240800.0
2012-08-17 09:30:00,10.26,10.33,10.24,10.32,78400.0,10.26,10.33,10.24,10.32,78400.0
2012-08-17 10:00:00,10.31,10.36,10.3,10.36,83600.0,10.31,10.36,10.3,10.36,83600.0
2012-08-17 10:30:00,10.35,10.45,10.35,10.44,134000.0,10.35,10.45,10.35,10.44,134000.0
2012-08-17 11:00:00,10.43,10.44,10.4,10.41,80800.0,10.43,10.44,10.4,10.41,80800.0
2012-08-17 11:30:00,10.41,10.46,10.39,10.41,111600.0,10.41,10.46,10.39,10.41,111600.0
2012-08-17 12:00:00,10.41,10.42,10.37,10.42,98000.0,10.41,10.42,10.37,10.42,98000.0
2012-08-17 12:30:00,10.42,10.47,10.42,10.47,68400.0,10.42,10.47,10.42,10.47,68400.0
2012-08-17 13:00:00,10.47,10.48,10.45,10.48,68000.0,10.47,10.48,10.45,10.48,68000.0
2012-08-17 13:30:00,10.48,10.5,10.45,10.45,169600.0,10.48,10.5,10.45,10.45,169600.0
2012-08-17 14:00:00,10.45,10.46,10.43,10.46,90800.0,10.45,10.46,10.43,10.46,90800.0
2012-08-17 14:30:00,10.46,10.48,10.46,10.47,167200.0,10.46,10.48,10.46,10.47,167200.0
2012-08-17 15:00:00,10.47,10.47,10.42,10.43,146000.0,10.47,10.47,10.42,10.43,146000.0
2012-08-17 15:30:00,10.43,10.5,10.43,10.46,416800.0,10.43,10.5,10.43,10.46,416800.0
2012-08-20 09:30:00,10.56,10.56,9.9,9.94,878400.0,10.56,10.56,9.9,9.94,878400.0
2012-08-20 10:00:00,9.95,9.96,9.43,9.7,3253200.0,9.95,9.96,9.43,9.7,3253200.0
2012-08-20 10:30:00,9.71,9.74,9.47,9.56,1196800.0,9.71,9.74,9.47,9.56,1196800.0
2012-08-20 11:00:00,9.57,9.9,9.56,9.78,1130400.0,9.57,9.9,9.56,9.78,1130400.0
2012-08-20 11:30:00,9.79,9.83,9.63,9.83,625200.0,9.79,9.83,9.63,9.83,625200.0
2012-08-20 12:00:00,9.83,9.95,9.82,9.88,382000.0,9.83,9.95,9.82,9.88,382000.0
2012-08-20 12:30:00,9.88,9.93,9.84,9.86,250000.0,9.88,9.93,9.84,9.86,250000.0
2012-08-20 13:00:00,9.86,9.91,9.85,9.86,212800.0,9.86,9.91,9.85,9.86,212800.0
2012-08-20 13:30:00,9.86,9.89,9.78,9.89,272800.0,9.86,9.89,9.78,9.89,272800.0
2012-08-20 14:00:00,9.89,9.99,9.87,9.95,430400.0,9.89,9.99,9.87,9.95,430400.0
2012-08-20 14:30:00,9.95,9.99,9.92,9.97,437600.0,9.95,9.99,9.92,9.97,437600.0
2012-08-20 15:00:00,9.97,10.07,9.97,10.0,457600.0,9.97,10.07,9.97,10.0,457600.0
2012-08-20 15:30:00,10.0,10.02,9.93,9.99,629200.0,10.0,10.02,9.93,9.99,629200.0
2012-08-21 09:30:00,10.01,10.01,9.84,9.87,342800.0,10.01,10.01,9.84,9.87,342800.0
2012-08-21 10:00:00,9.87,9.91,9.8,9.82,378000.0,9.87,9.91,9.8,9.82,378000.0
2012-08-21 10:30:00,9.82,9.85,9.72,9.73,198000.0,9.82,9.85,9.72,9.73,198000.0
2012-08-21 11:00:00,9.73,9.8,9.7,9.73,358400.0,9.73,9.8,9.7,9.73,358400.0
2012-08-21 11:30:00,9.72,9.79,9.72,9.77,172400.0,9.72,9.79,9.72,9.77,172400.0
2012-08-21 12:00:00,9.76,9.79,9.76,9.77,162800.0,9.76,9.79,9.76,9.77,162800.0
2012-08-21 12:30:00,9.77,9.79,9.76,9.79,298000.0,9.77,9.79,9.76,9.79,298000.0
2012-08-21 13:00:00,9.79,9.8,9.75,9.79,251600.0,9.79,9.8,9.75,9.79,251600.0
2012-08-21 13:30:00,9.79,9.8,9.73,9.75,173600.0,9.79,9.8,9.73,9.75,173600.0
2012-08-21 14:00:00,9.75,9.75,9.7,9.71,205200.0,9.75,9.75,9.7,9.71,205200.0
2012-08-21 14:30:00,9.71,9.75,9.71,9.74,121200.0,9.71,9.75,9.71,9.74,121200.0
2012-08-21 15:00:00,9.74,9.75,9.7,9.72,210000.0,9.74,9.75,9.7,9.72,210000.0
2012-08-21 15:30:00,9.71,9.79,9.71,9.72,479200.0,9.71,9.79,9.71,9.72,479200.0
2012-08-22 09:30:00,9.73,9.97,9.7,9.91,705200.0,9.73,9.97,9.7,9.91,705200.0
2012-08-22 10:00:00,9.92,10.1,9.91,10.06,733200.0,9.92,10.1,9.91,10.06,733200.0
2012-08-22 10:30:00,10.06,10.08,9.99,10.01,468400.0,10.06,10.08,9.99,10.01,468400.0
2012-08-22 11:00:00,10.01,10.02,9.97,10.01,358800.0,10.01,10.02,9.97,10.01,358800.0
2012-08-22 11:30:00,10.01,10.08,10.0,10.06,139600.0,10.01,10.08,10.0,10.06,139600.0
2012-08-22 12:00:00,10.07,10.08,9.99,10.02,190000.0,10.07,10.08,9.99,10.02,190000.0
2012-08-22 12:30:00,10.01,10.05,9.99,10.02,105200.0,10.01,10.05,9.99,10.02,105200.0
2012-08-22 13:00:00,10.02,10.06,10.0,10.06,102800.0,10.02,10.06,10.0,10.06,102800.0
2012-08-22 13:30:00,10.06,10.11,10.02,10.04,106800.0,10.06,10.11,10.02,10.04,106800.0
2012-08-22 14:00:00,10.04,10.07,10.01,10.03,108800.0,10.04,10.07,10.01,10.03,108800.0
2012-08-22 14:30:00,10.03,10.08,10.02,10.06,102400.0,10.03,10.08,10.02,10.06,102400.0
2012-08-22 15:00:00,10.06,10.06,10.0,10.02,224400.0,10.06,10.06,10.0,10.02,224400.0
2012-08-22 15:30:00,10.02,10.09,10.02,10.06,267200.0,10.02,10.09,10.02,10.06,267200.0
2012-08-23 09:30:00,10.03,10.04,9.95,10.0,262800.0,10.03,10.04,9.95,10.0,262800.0
2012-08-23 10:00:00,10.0,10.04,9.98,10.0,272400.0,10.0,10.04,9.98,10.0,272400.0
2012-08-23 10:30:00,9.99,10.02,9.99,10.0,77600.0,9.99,10.02,9.99,10.0,77600.0
2012-08-23 11:00:00,10.0,10.04,9.99,10.02,64400.0,10.0,10.04,9.99,10.02,64400.0
2012-08-23 11:30:00,10.03,10.05,10.02,10.02,44000.0,10.03,10.05,10.02,10.02,44000.0
2012-08-23 12:00:00,10.02,10.02,9.99,10.01,63200.0,10.02,10.02,9.99,10.01,63200.0
2012-08-23 12:30:00,10.01,10.02,9.99,10.0,195200.0,10.01,10.02,9.99,10.0,195200.0
2012-08-23 13:00:00,10.0,10.02,9.99,10.02,133600.0,10.0,10.02,9.99,10.02,133600.0
2012-08-23 13:30:00,10.01,10.05,10.01,10.03,50800.0,10.01,10.05,10.01,10.03,50800.0
2012-08-23 14:00:00,10.03,10.04,9.99,10.0,372800.0,10.03,10.04,9.99,10.0,372800.0
2012-08-23 14:30:00,10.0,10.05,9.99,10.03,52000.0,10.0,10.05,9.99,10.03,52000.0
2012-08-23 15:00:00,10.02,10.05,10.01,10.03,75200.0,10.02,10.05,10.01,10.03,75200.0
2012-08-23 15:30:00,10.03,10.12,10.02,10.09,487200.0,10.03,10.12,10.02,10.09,487200.0
2012-08-24 09:30:00,10.08,10.16,10.08,10.14,544800.0,10.08,10.16,10.08,10.14,544800.0
2012-08-24 10:00:00,10.14,10.15,9.99,10.02,710000.0,10.14,10.15,9.99,10.02,710000.0
2012-08-24 10:30:00,10.02,10.08,10.01,10.04,137600.0,10.02,10.08,10.01,10.04,137600.0
2012-08-24 11:00:00,10.05,10.08,10.03,10.08,102800.0,10.05,10.08,10.03,10.08,102800.0
2012-08-24 11:30:00,10.07,10.1,10.06,10.08,169200.0,10.07,10.1,10.06,10.08,169200.0
2012-08-24 12:00:00,10.07,10.07,10.02,10.05,164400.0,10.07,10.07,10.02,10.05,164400.0
2012-08-24 12:30:00,10.05,10.06,10.0,10.02,120400.0,10.05,10.06,10.0,10.02,120400.0
2012-08-24 13:00:00,10.02,10.03,9.99,10.01,112800.0,10.02,10.03,9.99,10.01,112800.0
2012-08-24 13:30:00,10.01,10.02,9.99,10.01,71600.0,10.01,10.02,9.99,10.01,71600.0
2012-08-24 14:00:00,10.01,10.01,9.99,10.0,97600.0,10.01,10.01,9.99,10.0,97600.0
2012-08-24 14:30:00,10.0,10.02,9.99,10.02,120000.0,10.0,10.02,9.99,10.02,120000.0
2012-08-24 15:00:00,10.02,10.03,10.0,10.02,117200.0,10.02,10.03,10.0,10.02,117200.0
2012-08-24 15:30:00,10.02,10.03,10.0,10.0,206000.0,10.02,10.03,10.0,10.0,206000.0
2012-08-27 09:30:00,10.03,10.13,10.0,10.11,198000.0,10.03,10.13,10.0,10.11,198000.0
2012-08-27 10:00:00,10.11,10.12,10.03,10.05,134400.0,10.11,10.12,10.03,10.05,134400.0
2012-08-27 10:30:00,10.05,10.06,10.0,10.01,154000.0,10.05,10.06,10.0,10.01,154000.0
2012-08-27 11:00:00,10.01,10.03,9.99,10.01,224800.0,10.01,10.03,9.99,10.01,224800.0
2012-08-27 11:30:00,10.02,10.02,10.0,10.01,74000.0,10.02,10.02,10.0,10.01,74000.0
2012-08-27 12:00:00,10.01,10.02,9.95,10.0,453600.0,10.01,10.02,9.95,10.0,453600.0
2012-08-27 12:30:00,10.0,10.1,9.99,10.1,119600.0,10.0,10.1,9.99,10.1,119600.0
2012-08-27 13:00:00,10.09,10.12,10.05,10.07,164000.0,10.09,10.12,10.05,10.07,164000.0
2012-08-27 13:30:00,10.07,10.1,10.04,10.1,128000.0,10.07,10.1,10.04,10.1,128000.0
2012-08-27 14:00:00,10.1,10.19,10.1,10.18,127200.0,10.1,10.19,10.1,10.18,127200.0
2012-08-27 14:30:00,10.19,10.19,10.13,10.13,54000.0,10.19,10.19,10.13,10.13,54000.0
2012-08-27 15:00:00,10.13,10.15,10.13,10.13,55600.0,10.13,10.15,10.13,10.13,55600.0
2012-08-27 15:30:00,10.13,10.2,10.13,10.18,199200.0,10.13,10.2,10.13,10.18,199200.0
2012-08-28 09:30:00,10.17,10.26,10.12,10.12,152400.0,10.17,10.26,10.12,10.12,152400.0
2012-08-28 10:00:00,10.12,10.27,10.1,10.27,563200.0,10.12,10.27,10.1,10.27,563200.0
2012-08-28 10:30:00,10.27,10.29,10.2,10.22,79200.0,10.27,10.29,10.2,10.22,79200.0
2012-08-28 11:00:00,10.22,10.22,10.12,10.14,113200.0,10.22,10.22,10.12,10.14,113200.0
2012-08-28 11:30:00,10.15,10.2,10.15,10.2,30800.0,10.15,10.2,10.15,10.2,30800.0
2012-08-28 12:00:00,10.21,10.25,10.21,10.25,95600.0,10.21,10.25,10.21,10.25,95600.0
2012-08-28 12:30:00,10.24,10.27,10.21,10.27,190000.0,10.24,10.27,10.21,10.27,190000.0
2012-08-28 13:00:00,10.26,10.27,10.21,10.22,259200.0,10.26,10.27,10.21,10.22,259200.0
2012-08-28 13:30:00,10.22,10.25,10.19,10.25,108000.0,10.22,10.25,10.19,10.25,108000.0
2012-08-28 14:00:00,10.25,10.25,10.2,10.23,28000.0,10.25,10.25,10.2,10.23,28000.0
2012-08-28 14:30:00,10.25,10.27,10.19,10.2,81200.0,10.25,10.27,10.19,10.2,81200.0
2012-08-28 15:00:00,10.2,10.21,10.12,10.12,93600.0,10.2,10.21,10.12,10.12,93600.0
2012-08-28 15:30:00,10.12,10.22,10.12,10.19,171200.0,10.12,10.22,10.12,10.19,171200.0
2012-08-29 09:30:00,10.19,10.24,10.15,10.24,204800.0,10.19,10.24,10.15,10.24,204800.0
2012-08-29 10:00:00,10.24,10.3,10.24,10.3,150000.0,10.24,10.3,10.24,10.3,150000.0
2012-08-29 10:30:00,10.3,10.3,10.17,10.18,169200.0,10.3,10.3,10.17,10.18,169200.0
2012-08-29 11:00:00,10.18,10.22,10.18,10.2,201200.0,10.18,10.22,10.18,10.2,201200.0
2012-08-29 11:30:00,10.21,10.27,10.21,10.24,30400.0,10.21,10.27,10.21,10.24,30400.0
2012-08-29 12:00:00,10.26,10.26,10.2,10.2,92800.0,10.26,10.26,10.2,10.2,92800.0
2012-08-29 12:30:00,10.21,10.23,10.19,10.2,50800.0,10.21,10.23,10.19,10.2,50800.0
2012-08-29 13:00:00,10.22,10.26,10.21,10.24,42000.0,10.22,10.26,10.21,10.24,42000.0
2012-08-29 13:30:00,10.24,10.27,10.24,10.26,46800.0,10.24,10.27,10.24,10.26,46800.0
2012-08-29 14:00:00,10.26,10.28,10.24,10.27,130400.0,10.26,10.28,10.24,10.27,130400.0
2012-08-29 14:30:00,10.27,10.28,10.24,10.25,60800.0,10.27,10.28,10.24,10.25,60800.0
2012-08-29 15:00:00,10.24,10.26,10.21,10.23,176000.0,10.24,10.26,10.21,10.23,176000.0
2012-08-29 15:30:00,10.24,10.24,10.21,10.22,176000.0,10.24,10.24,10.21,10.22,176000.0
2012-08-30 09:30:00,10.11,10.11,10.01,10.06,198400.0,10.11,10.11,10.01,10.06,198400.0
2012-08-30 10:00:00,10.05,10.13,10.02,10.09,290400.0,10.05,10.13,10.02,10.09,290400.0
2012-08-30 10:30:00,10.09,10.2,10.06,10.2,382800.0,10.09,10.2,10.06,10.2,382800.0
2012-08-30 11:00:00,10.2,10.2,10.15,10.19,90400.0,10.2,10.2,10.15,10.19,90400.0
2012-08-30 11:30:00,10.19,10.21,10.14,10.14,143200.0,10.19,10.21,10.14,10.14,143200.0
2012-08-30 12:00:00,10.13,10.16,10.13,10.13,54000.0,10.13,10.16,10.13,10.13,54000.0
2012-08-30 12:30:00,10.14,10.17,10.14,10.14,216400.0,10.14,10.17,10.14,10.14,216400.0
2012-08-30 13:00:00,10.15,10.15,10.1,10.11,83200.0,10.15,10.15,10.1,10.11,83200.0
2012-08-30 13:30:00,10.11,10.14,10.11,10.13,62000.0,10.11,10.14,10.11,10.13,62000.0
2012-08-30 14:00:00,10.13,10.15,10.11,10.14,38800.0,10.13,10.15,10.11,10.14,38800.0
2012-08-30 14:30:00,10.13,10.15,10.13,10.15,43200.0,10.13,10.15,10.13,10.15,43200.0
2012-08-30 15:00:00,10.15,10.21,10.15,10.2,67600.0,10.15,10.21,10.15,10.2,67600.0
2012-08-30 15:30:00,10.2,10.2,10.15,10.15,152800.0,10.2,10.2,10.15,10.15,152800.0
2012-08-31 09:30:00,10.24,10.24,10.07,10.1,152000.0,10.24,10.24,10.07,10.1,152000.0
2012-08-31 10:00:00,10.08,10.13,10.01,10.13,174800.0,10.08,10.13,10.01,10.13,174800.0
2012-08-31 10:30:00,10.13,10.23,10.12,10.22,192000.0,10.13,10.23,10.12,10.22,192000.0
2012-08-31 11:00:00,10.22,10.27,10.22,10.25,70400.0,10.22,10.27,10.22,10.25,70400.0
2012-08-31 11:30:00,10.25,10.27,10.24,10.25,52000.0,10.25,10.27,10.24,10.25,52000.0
2012-08-31 12:00:00,10.26,10.26,10.17,10.18,92400.0,10.26,10.26,10.17,10.18,92400.0
2012-08-31 12:30:00,10.19,10.21,10.17,10.19,59600.0,10.19,10.21,10.17,10.19,59600.0
2012-08-31 13:00:00,10.19,10.2,10.15,10.17,84800.0,10.19,10.2,10.15,10.17,84800.0
2012-08-31 13:30:00,10.17,10.24,10.17,10.24,30400.0,10.17,10.24,10.17,10.24,30400.0
2012-08-31 14:00:00,10.23,10.23,10.18,10.18,96000.0,10.23,10.23,10.18,10.18,96000.0
2012-08-31 14:30:00,10.18,10.23,10.17,10.22,74400.0,10.18,10.23,10.17,10.22,74400.0
2012-08-31 15:00:00,10.21,10.22,10.1,10.12,114400.0,10.21,10.22,10.1,10.12,114400.0
2012-08-31 15:30:00,10.11,10.17,10.09,10.15,276000.0,10.11,10.17,10.09,10.15,276000.0
2012-09-04 09:30:00,10.21,10.53,10.21,10.4,528800.0,10.21,10.53,10.21,10.4,528800.0
2012-09-04 10:00:00,10.38,10.38,10.24,10.24,266400.0,10.38,10.38,10.24,10.24,266400.0
2012-09-04 10:30:00,10.23,10.32,10.22,10.25,334000.0,10.23,10.32,10.22,10.25,334000.0
2012-09-04 11:00:00,10.26,10.27,10.24,10.24,86000.0,10.26,10.27,10.24,10.24,86000.0
2012-09-04 11:30:00,10.24,10.26,10.24,10.24,63200.0,10.24,10.26,10.24,10.24,63200.0
2012-09-04 12:00:00,10.24,10.24,10.21,10.24,269600.0,10.24,10.24,10.21,10.24,269600.0
2012-09-04 12:30:00,10.24,10.28,10.2,10.28,125600.0,10.24,10.28,10.2,10.28,125600.0
2012-09-04 13:00:00,10.28,10.32,10.28,10.31,102000.0,10.28,10.32,10.28,10.31,102000.0
2012-09-04 13:30:00,10.31,10.34,10.3,10.33,97600.0,10.31,10.34,10.3,10.33,97600.0
2012-09-04 14:00:00,10.33,10.38,10.33,10.35,72000.0,10.33,10.38,10.33,10.35,72000.0
2012-09-04 14:30:00,10.37,10.42,10.36,10.37,110000.0,10.37,10.42,10.36,10.37,110000.0
2012-09-04 15:00:00,10.37,10.37,10.32,10.36,103600.0,10.37,10.37,10.32,10.36,103600.0
2012-09-04 15:30:00,10.37,10.37,10.34,10.36,237600.0,10.37,10.37,10.34,10.36,237600.0
2012-09-05 09:30:00,10.29,10.39,10.27,10.37,352000.0,10.29,10.39,10.27,10.37,352000.0
2012-09-05 10:00:00,10.37,10.51,10.37,10.49,346000.0,10.37,10.51,10.37,10.49,346000.0
2012-09-05 10:30:00,10.49,10.49,10.42,10.42,61600.0,10.49,10.49,10.42,10.42,61600.0
2012-09-05 11:00:00,10.41,10.44,10.4,10.44,40000.0,10.41,10.44,10.4,10.44,40000.0
2012-09-05 11:30:00,10.45,10.46,10.43,10.45,28800.0,10.45,10.46,10.43,10.45,28800.0
2012-09-05 12:00:00,10.44,10.49,10.43,10.44,195600.0,10.44,10.49,10.43,10.44,195600.0
2012-09-05 12:30:00,10.44,10.45,10.41,10.41,70400.0,10.44,10.45,10.41,10.41,70400.0
2012-09-05 13:00:00,10.42,10.43,10.38,10.38,39600.0,10.42,10.43,10.38,10.38,39600.0
2012-09-05 13:30:00,10.37,10.41,10.35,10.4,43600.0,10.37,10.41,10.35,10.4,43600.0
2012-09-05 14:00:00,10.4,10.4,10.38,10.39,29600.0,10.4,10.4,10.38,10.39,29600.0
2012-09-05 14:30:00,10.39,10.41,10.37,10.38,46800.0,10.39,10.41,10.37,10.38,46800.0
2012-09-05 15:00:00,10.38,10.4,10.37,10.38,72000.0,10.38,10.4,10.37,10.38,72000.0
2012-09-05 15:30:00,10.38,10.39,10.33,10.37,274800.0,10.38,10.39,10.33,10.37,274800.0
2012-09-06 09:30:00,10.4,10.52,10.4,10.46,251600.0,10.4,10.52,10.4,10.46,251600.0
2012-09-06 10:00:00,10.46,10.57,10.46,10.57,121200.0,10.46,10.57,10.46,10.57,121200.0
2012-09-06 10:30:00,10.56,10.61,10.56,10.59,43600.0,10.56,10.61,10.56,10.59,43600.0
2012-09-06 11:00:00,10.6,10.61,10.56,10.56,92800.0,10.6,10.61,10.56,10.56,92800.0
2012-09-06 11:30:00,10.58,10.62,10.56,10.56,73200.0,10.58,10.62,10.56,10.56,73200.0
2012-09-06 12:00:00,10.56,10.58,10.54,10.54,38800.0,10.56,10.58,10.54,10.54,38800.0
2012-09-06 12:30:00,10.53,10.55,10.5,10.52,53600.0,10.53,10.55,10.5,10.52,53600.0
2012-09-06 13:00:00,10.52,10.53,10.49,10.5,38800.0,10.52,10.53,10.49,10.5,38800.0
2012-09-06 13:30:00,10.51,10.52,10.5,10.5,43200.0,10.51,10.52,10.5,10.5,43200.0
2012-09-06 14:00:00,10.51,10.51,10.48,10.49,45600.0,10.51,10.51,10.48,10.49,45600.0
2012-09-06 14:30:00,10.49,10.5,10.47,10.48,93600.0,10.49,10.5,10.47,10.48,93600.0
2012-09-06 15:00:00,10.49,10.49,10.45,10.46,87200.0,10.49,10.49,10.45,10.46,87200.0
2012-09-06 15:30:00,10.47,10.47,10.45,10.46,592800.0,10.47,10.47,10.45,10.46,592800.0
2012-09-07 09:30:00,10.53,10.53,10.42,10.42,48800.0,10.53,10.53,10.42,10.42,48800.0
2012-09-07 10:00:00,10.44,10.47,10.41,10.45,144000.0,10.44,10.47,10.41,10.45,144000.0
2012-09-07 10:30:00,10.44,10.47,10.44,10.44,76000.0,10.44,10.47,10.44,10.44,76000.0
2012-09-07 11:00:00,10.45,10.46,10.42,10.43,48400.0,10.45,10.46,10.42,10.43,48400.0
2012-09-07 11:30:00,10.43,10.44,10.4,10.4,43200.0,10.43,10.44,10.4,10.4,43200.0
2012-09-07 12:00:00,10.42,10.42,10.38,10.39,66400.0,10.42,10.42,10.38,10.39,66400.0
2012-09-07 12:30:00,10.39,10.43,10.38,10.43,47600.0,10.39,10.43,10.38,10.43,47600.0
2012-09-07 13:00:00,10.43,10.45,10.39,10.39,80400.0,10.43,10.45,10.39,10.39,80400.0
2012-09-07 13:30:00,10.4,10.45,10.39,10.42,179600.0,10.4,10.45,10.39,10.42,179600.0
2012-09-07 14:00:00,10.42,10.44,10.4,10.42,110000.0,10.42,10.44,10.4,10.42,110000.0
2012-09-07 14:30:00,10.42,10.43,10.4,10.41,103600.0,10.42,10.43,10.4,10.41,103600.0
2012-09-07 15:00:00,10.41,10.42,10.38,10.39,180000.0,10.41,10.42,10.38,10.39,180000.0
2012-09-07 15:30:00,10.39,10.4,10.38,10.38,367600.0,10.39,10.4,10.38,10.38,367600.0
2012-09-10 09:30:00,10.39,10.39,10.22,10.27,315200.0,10.39,10.39,10.22,10.27,315200.0
2012-09-10 10:00:00,10.27,10.28,10.2,10.21,150400.0,10.27,10.28,10.2,10.21,150400.0
2012-09-10 10:30:00,10.21,10.22,10.19,10.21,82800.0,10.21,10.22,10.19,10.21,82800.0
2012-09-10 11:00:00,10.21,10.21,10.17,10.18,138000.0,10.21,10.21,10.17,10.18,138000.0
2012-09-10 11:30:00,10.18,10.24,10.18,10.24,189600.0,10.18,10.24,10.18,10.24,189600.0
2012-09-10 12:00:00,10.25,10.25,10.18,10.18,138800.0,10.25,10.25,10.18,10.18,138800.0
2012-09-10 12:30:00,10.18,10.2,10.17,10.18,149600.0,10.18,10.2,10.17,10.18,149600.0
2012-09-10 13:00:00,10.18,10.21,10.18,10.19,71200.0,10.18,10.21,10.18,10.19,71200.0
2012-09-10 13:30:00,10.2,10.22,10.18,10.19,137600.0,10.2,10.22,10.18,10.19,137600.0
2012-09-10 14:00:00,10.19,10.2,10.16,10.16,246000.0,10.19,10.2,10.16,10.16,246000.0
2012-09-10 14:30:00,10.17,10.18,10.15,10.17,118000.0,10.17,10.18,10.15,10.17,118000.0
2012-09-10 15:00:00,10.17,10.18,10.13,10.14,582000.0,10.17,10.18,10.13,10.14,582000.0
2012-09-10 15:30:00,10.14,10.15,10.12,10.12,355600.0,10.14,10.15,10.12,10.12,355600.0
2012-09-11 09:30:00,10.17,10.21,10.14,10.19,248000.0,10.17,10.21,10.14,10.19,248000.0
2012-09-11 10:00:00,10.19,10.2,10.14,10.17,183600.0,10.19,10.2,10.14,10.17,183600.0
2012-09-11 10:30:00,10.17,10.17,10.14,10.17,256800.0,10.17,10.17,10.14,10.17,256800.0
2012-09-11 11:00:00,10.17,10.18,10.11,10.13,388000.0,10.17,10.18,10.11,10.13,388000.0
2012-09-11 11:30:00,10.13,10.17,10.11,10.15,204000.0,10.13,10.17,10.11,10.15,204000.0
2012-09-11 12:00:00,10.15,10.18,10.09,10.11,154800.0,10.15,10.18,10.09,10.11,154800.0
2012-09-11 12:30:00,10.11,10.11,10.06,10.06,95200.0,10.11,10.11,10.06,10.06,95200.0
2012-09-11 13:00:00,10.06,10.09,10.05,10.05,139600.0,10.06,10.09,10.05,10.05,139600.0
2012-09-11 13:30:00,10.05,10.08,10.0,10.08,278400.0,10.05,10.08,10.0,10.08,278400.0
2012-09-11 14:00:00,10.08,10.11,10.07,10.07,144000.0,10.08,10.11,10.07,10.07,144000.0
2012-09-11 14:30:00,10.07,10.07,10.01,10.05,185600.0,10.07,10.07,10.01,10.05,185600.0
2012-09-11 15:00:00,10.05,10.08,10.04,10.07,227600.0,10.05,10.08,10.04,10.07,227600.0
2012-09-11 15:30:00,10.06,10.07,10.04,10.04,369200.0,10.06,10.07,10.04,10.04,369200.0
2012-09-12 09:30:00,10.04,10.06,9.7,9.76,894800.0,10.04,10.06,9.7,9.76,894800.0
2012-09-12 10:00:00,9.76,9.78,9.58,9.62,627200.0,9.76,9.78,9.58,9.62,627200.0
2012-09-12 10:30:00,9.61,9.71,9.45,9.49,920000.0,9.61,9.71,9.45,9.49,920000.0
2012-09-12 11:00:00,9.49,9.56,9.4,9.53,900400.0,9.49,9.56,9.4,9.53,900400.0
2012-09-12 11:30:00,9.54,9.54,9.46,9.47,242000.0,9.54,9.54,9.46,9.47,242000.0
2012-09-12 12:00:00,9.47,9.52,9.46,9.49,170800.0,9.47,9.52,9.46,9.49,170800.0
2012-09-12 12:30:00,9.49,9.56,9.49,9.51,243600.0,9.49,9.56,9.49,9.51,243600.0
2012-09-12 13:00:00,9.51,9.53,9.49,9.49,170000.0,9.51,9.53,9.49,9.49,170000.0
2012-09-12 13:30:00,9.5,9.52,9.49,9.5,202000.0,9.5,9.52,9.49,9.5,202000.0
2012-09-12 14:00:00,9.5,9.51,9.42,9.42,388400.0,9.5,9.51,9.42,9.42,388400.0
2012-09-12 14:30:00,9.42,9.46,9.31,9.34,415200.0,9.42,9.46,9.31,9.34,415200.0
2012-09-12 15:00:00,9.34,9.35,9.21,9.3,856000.0,9.34,9.35,9.21,9.3,856000.0
2012-09-12 15:30:00,9.3,9.39,9.28,9.33,1558800.0,9.3,9.39,9.28,9.33,1558800.0
2012-09-13 09:30:00,9.32,9.37,9.22,9.35,397200.0,9.32,9.37,9.22,9.35,397200.0
2012-09-13 10:00:00,9.34,9.38,9.32,9.32,188000.0,9.34,9.38,9.32,9.32,188000.0
2012-09-13 10:30:00,9.33,9.36,9.33,9.35,200000.0,9.33,9.36,9.33,9.35,200000.0
2012-09-13 11:00:00,9.36,9.38,9.29,9.31,400800.0,9.36,9.38,9.29,9.31,400800.0
2012-09-13 11:30:00,9.33,9.38,9.32,9.35,111200.0,9.33,9.38,9.32,9.35,111200.0
2012-09-13 12:00:00,9.36,9.36,9.34,9.34,78400.0,9.36,9.36,9.34,9.34,78400.0
2012-09-13 12:30:00,9.34,9.39,9.32,9.38,216400.0,9.34,9.39,9.32,9.38,216400.0
2012-09-13 13:00:00,9.38,9.44,9.35,9.44,224000.0,9.38,9.44,9.35,9.44,224000.0
2012-09-13 13:30:00,9.45,9.46,9.39,9.39,148000.0,9.45,9.46,9.39,9.39,148000.0
2012-09-13 14:00:00,9.4,9.44,9.38,9.38,181600.0,9.4,9.44,9.38,9.38,181600.0
2012-09-13 14:30:00,9.38,9.39,9.36,9.38,210400.0,9.38,9.39,9.36,9.38,210400.0
2012-09-13 15:00:00,9.38,9.38,9.34,9.37,238800.0,9.38,9.38,9.34,9.37,238800.0
2012-09-13 15:30:00,9.37,9.4,9.35,9.36,329600.0,9.37,9.4,9.35,9.36,329600.0
2012-09-14 09:30:00,9.38,9.47,9.37,9.42,352800.0,9.38,9.47,9.37,9.42,352800.0
2012-09-14 10:00:00,9.43,9.45,9.3,9.31,366800.0,9.43,9.45,9.3,9.31,366800.0
2012-09-14 10:30:00,9.31,9.4,9.31,9.34,106800.0,9.31,9.4,9.31,9.34,106800.0
2012-09-14 11:00:00,9.33,9.42,9.33,9.37,90000.0,9.33,9.42,9.33,9.37,90000.0
2012-09-14 11:30:00,9.37,9.38,9.29,9.3,167600.0,9.37,9.38,9.29,9.3,167600.0
2012-09-14 12:00:00,9.3,9.31,9.28,9.31,79600.0,9.3,9.31,9.28,9.31,79600.0
2012-09-14 12:30:00,9.3,9.33,9.28,9.3,397200.0,9.3,9.33,9.28,9.3,397200.0
2012-09-14 13:00:00,9.3,9.33,9.29,9.29,192400.0,9.3,9.33,9.29,9.29,192400.0
2012-09-14 13:30:00,9.29,9.3,9.25,9.27,172400.0,9.29,9.3,9.25,9.27,172400.0
2012-09-14 14:00:00,9.27,9.3,9.24,9.27,169600.0,9.27,9.3,9.24,9.27,169600.0
2012-09-14 14:30:00,9.27,9.36,9.27,9.35,274400.0,9.27,9.36,9.27,9.35,274400.0
2012-09-14 15:00:00,9.34,9.35,9.31,9.34,307200.0,9.34,9.35,9.31,9.34,307200.0
2012-09-14 15:30:00,9.33,9.34,9.31,9.33,508400.0,9.33,9.34,9.31,9.33,508400.0
2012-09-17 09:30:00,9.3,9.36,9.28,9.33,76000.0,9.3,9.36,9.28,9.33,76000.0
2012-09-17 10:00:00,9.33,9.38,9.32,9.37,316800.0,9.33,9.38,9.32,9.37,316800.0
2012-09-17 10:30:00,9.37,9.39,9.36,9.36,107200.0,9.37,9.39,9.36,9.36,107200.0
2012-09-17 11:00:00,9.36,9.38,9.34,9.35,130000.0,9.36,9.38,9.34,9.35,130000.0
2012-09-17 11:30:00,9.35,9.38,9.35,9.38,243600.0,9.35,9.38,9.35,9.38,243600.0
2012-09-17 12:00:00,9.37,9.38,9.36,9.37,216800.0,9.37,9.38,9.36,9.37,216800.0
2012-09-17 12:30:00,9.38,9.39,9.37,9.38,126400.0,9.38,9.39,9.37,9.38,126400.0
2012-09-17 13:00:00,9.38,9.45,9.38,9.44,170400.0,9.38,9.45,9.38,9.44,170400.0
2012-09-17 13:30:00,9.44,9.45,9.42,9.44,138800.0,9.44,9.45,9.42,9.44,138800.0
2012-09-17 14:00:00,9.45,9.48,9.43,9.48,199600.0,9.45,9.48,9.43,9.48,199600.0
2012-09-17 14:30:00,9.48,9.51,9.47,9.49,182000.0,9.48,9.51,9.47,9.49,182000.0
2012-09-17 15:00:00,9.49,9.53,9.45,9.46,330400.0,9.49,9.53,9.45,9.46,330400.0
2012-09-17 15:30:00,9.46,9.52,9.46,9.52,536000.0,9.46,9.52,9.46,9.52,536000.0
2012-09-18 09:30:00,9.52,9.59,9.46,9.55,181200.0,9.52,9.59,9.46,9.55,181200.0
2012-09-18 10:00:00,9.56,9.56,9.52,9.54,159200.0,9.56,9.56,9.52,9.54,159200.0
2012-09-18 10:30:00,9.53,9.54,9.45,9.47,109600.0,9.53,9.54,9.45,9.47,109600.0
2012-09-18 11:00:00,9.46,9.47,9.42,9.42,80400.0,9.46,9.47,9.42,9.42,80400.0
2012-09-18 11:30:00,9.43,9.43,9.41,9.43,68800.0,9.43,9.43,9.41,9.43,68800.0
2012-09-18 12:00:00,9.43,9.43,9.34,9.34,165200.0,9.43,9.43,9.34,9.34,165200.0
2012-09-18 12:30:00,9.34,9.37,9.34,9.35,97200.0,9.34,9.37,9.34,9.35,97200.0
2012-09-18 13:00:00,9.35,9.4,9.35,9.4,86000.0,9.35,9.4,9.35,9.4,86000.0
2012-09-18 13:30:00,9.4,9.45,9.39,9.45,101600.0,9.4,9.45,9.39,9.45,101600.0
2012-09-18 14:00:00,9.45,9.49,9.44,9.45,185200.0,9.45,9.49,9.44,9.45,185200.0
2012-09-18 14:30:00,9.45,9.46,9.42,9.42,149600.0,9.45,9.46,9.42,9.42,149600.0
2012-09-18 15:00:00,9.42,9.43,9.41,9.43,211600.0,9.42,9.43,9.41,9.43,211600.0
2012-09-18 15:30:00,9.43,9.43,9.39,9.42,347600.0,9.43,9.43,9.39,9.42,347600.0
2012-09-19 09:30:00,9.43,9.44,9.3,9.35,94800.0,9.43,9.44,9.3,9.35,94800.0
2012-09-19 10:00:00,9.35,9.4,9.26,9.27,121600.0,9.35,9.4,9.26,9.27,121600.0
2012-09-19 10:30:00,9.27,9.3,9.24,9.25,185200.0,9.27,9.3,9.24,9.25,185200.0
2012-09-19 11:00:00,9.26,9.33,9.26,9.33,45200.0,9.26,9.33,9.26,9.33,45200.0
2012-09-19 11:30:00,9.33,9.36,9.31,9.36,127200.0,9.33,9.36,9.31,9.36,127200.0
2012-09-19 12:00:00,9.35,9.38,9.32,9.35,315600.0,9.35,9.38,9.32,9.35,315600.0
2012-09-19 12:30:00,9.35,9.38,9.35,9.36,85200.0,9.35,9.38,9.35,9.36,85200.0
2012-09-19 13:00:00,9.36,9.36,9.33,9.35,210000.0,9.36,9.36,9.33,9.35,210000.0
2012-09-19 13:30:00,9.35,9.38,9.34,9.37,61200.0,9.35,9.38,9.34,9.37,61200.0
2012-09-19 14:00:00,9.37,9.38,9.34,9.36,78800.0,9.37,9.38,9.34,9.36,78800.0
2012-09-19 14:30:00,9.37,9.37,9.33,9.34,130400.0,9.37,9.37,9.33,9.34,130400.0
2012-09-19 15:00:00,9.33,9.34,9.31,9.31,254000.0,9.33,9.34,9.31,9.31,254000.0
2012-09-19 15:30:00,9.3,9.31,9.23,9.26,607200.0,9.3,9.31,9.23,9.26,607200.0
2012-09-20 09:30:00,9.2,9.2,9.09,9.11,299200.0,9.2,9.2,9.09,9.11,299200.0
2012-09-20 10:00:00,9.11,9.11,9.06,9.07,468800.0,9.11,9.11,9.06,9.07,468800.0
2012-09-20 10:30:00,9.07,9.21,9.07,9.2,383600.0,9.07,9.21,9.07,9.2,383600.0
2012-09-20 11:00:00,9.2,9.22,9.15,9.16,192800.0,9.2,9.22,9.15,9.16,192800.0
2012-09-20 11:30:00,9.16,9.16,9.13,9.13,127200.0,9.16,9.16,9.13,9.13,127200.0
2012-09-20 12:00:00,9.14,9.17,9.08,9.09,238400.0,9.14,9.17,9.08,9.09,238400.0
2012-09-20 12:30:00,9.09,9.12,9.06,9.12,113600.0,9.09,9.12,9.06,9.12,113600.0
2012-09-20 13:00:00,9.11,9.16,9.11,9.16,80400.0,9.11,9.16,9.11,9.16,80400.0
2012-09-20 13:30:00,9.15,9.15,9.11,9.12,96400.0,9.15,9.15,9.11,9.12,96400.0
2012-09-20 14:00:00,9.12,9.13,9.08,9.09,136400.0,9.12,9.13,9.08,9.09,136400.0
2012-09-20 14:30:00,9.09,9.1,9.08,9.08,190400.0,9.09,9.1,9.08,9.08,190400.0
2012-09-20 15:00:00,9.08,9.08,9.05,9.05,304000.0,9.08,9.08,9.05,9.05,304000.0
2012-09-20 15:30:00,9.05,9.06,9.02,9.05,563600.0,9.05,9.06,9.02,9.05,563600.0
2012-09-21 09:30:00,9.13,9.38,9.09,9.37,723200.0,9.13,9.38,9.09,9.37,723200.0
2012-09-21 10:00:00,9.37,9.4,9.32,9.38,231600.0,9.37,9.4,9.32,9.38,231600.0
2012-09-21 10:30:00,9.38,9.46,9.36,9.43,402000.0,9.38,9.46,9.36,9.43,402000.0
2012-09-21 11:00:00,9.44,9.44,9.38,9.39,212800.0,9.44,9.44,9.38,9.39,212800.0
2012-09-21 11:30:00,9.39,9.4,9.38,9.38,127200.0,9.39,9.4,9.38,9.38,127200.0
2012-09-21 12:00:00,9.38,9.41,9.34,9.39,212800.0,9.38,9.41,9.34,9.39,212800.0
2012-09-21 12:30:00,9.39,9.43,9.38,9.42,72400.0,9.39,9.43,9.38,9.42,72400.0
2012-09-21 13:00:00,9.42,9.42,9.28,9.29,369200.0,9.42,9.42,9.28,9.29,369200.0
2012-09-21 13:30:00,9.29,9.3,9.28,9.29,406400.0,9.29,9.3,9.28,9.29,406400.0
2012-09-21 14:00:00,9.29,9.33,9.27,9.31,72400.0,9.29,9.33,9.27,9.31,72400.0
2012-09-21 14:30:00,9.31,9.38,9.3,9.35,124800.0,9.31,9.38,9.3,9.35,124800.0
2012-09-21 15:00:00,9.35,9.36,9.32,9.35,220800.0,9.35,9.36,9.32,9.35,220800.0
2012-09-21 15:30:00,9.35,9.38,9.33,9.34,501600.0,9.35,9.38,9.33,9.34,501600.0
2012-09-24 09:30:00,9.25,9.28,9.14,9.25,279200.0,9.25,9.28,9.14,9.25,279200.0
2012-09-24 10:00:00,9.24,9.28,9.24,9.26,102000.0,9.24,9.28,9.24,9.26,102000.0
2012-09-24 10:30:00,9.27,9.28,9.2,9.2,165600.0,9.27,9.28,9.2,9.2,165600.0
2012-09-24 11:00:00,9.2,9.26,9.2,9.24,97200.0,9.2,9.26,9.2,9.24,97200.0
2012-09-24 11:30:00,9.24,9.26,9.23,9.25,64400.0,9.24,9.26,9.23,9.25,64400.0
2012-09-24 12:00:00,9.25,9.26,9.23,9.25,39600.0,9.25,9.26,9.23,9.25,39600.0
2012-09-24 12:30:00,9.25,9.26,9.22,9.24,68800.0,9.25,9.26,9.22,9.24,68800.0
2012-09-24 13:00:00,9.23,9.25,9.22,9.24,48000.0,9.23,9.25,9.22,9.24,48000.0
2012-09-24 13:30:00,9.23,9.24,9.21,9.23,44800.0,9.23,9.24,9.21,9.23,44800.0
2012-09-24 14:00:00,9.24,9.25,9.24,9.25,101600.0,9.24,9.25,9.24,9.25,101600.0
2012-09-24 14:30:00,9.25,9.28,9.24,9.25,96400.0,9.25,9.28,9.24,9.25,96400.0
2012-09-24 15:00:00,9.25,9.27,9.24,9.26,100800.0,9.25,9.27,9.24,9.26,100800.0
2012-09-24 15:30:00,9.26,9.27,9.24,9.25,202400.0,9.26,9.27,9.24,9.25,202400.0
2012-09-25 09:30:00,9.3,9.35,9.26,9.27,76800.0,9.3,9.35,9.26,9.27,76800.0
2012-09-25 10:00:00,9.29,9.32,9.26,9.28,81600.0,9.29,9.32,9.26,9.28,81600.0
2012-09-25 10:30:00,9.28,9.28,9.23,9.24,94400.0,9.28,9.28,9.23,9.24,94400.0
2012-09-25 11:00:00,9.24,9.26,9.24,9.25,71200.0,9.24,9.26,9.24,9.25,71200.0
2012-09-25 11:30:00,9.25,9.26,9.21,9.21,64000.0,9.25,9.26,9.21,9.21,64000.0
2012-09-25 12:00:00,9.22,9.24,9.2,9.24,45200.0,9.22,9.24,9.2,9.24,45200.0
2012-09-25 12:30:00,9.24,9.25,9.2,9.25,206400.0,9.24,9.25,9.2,9.25,206400.0
2012-09-25 13:00:00,9.24,9.24,9.22,9.23,98000.0,9.24,9.24,9.22,9.23,98000.0
2012-09-25 13:30:00,9.23,9.25,9.22,9.23,68800.0,9.23,9.25,9.22,9.23,68800.0
2012-09-25 14:00:00,9.22,9.24,9.22,9.23,118400.0,9.22,9.24,9.22,9.23,118400.0
2012-09-25 14:30:00,9.23,9.24,9.19,9.2,126800.0,9.23,9.24,9.19,9.2,126800.0
2012-09-25 15:00:00,9.2,9.2,9.1,9.11,180800.0,9.2,9.2,9.1,9.11,180800.0
2012-09-25 15:30:00,9.11,9.13,9.1,9.1,237200.0,9.11,9.13,9.1,9.1,237200.0
2012-09-26 09:30:00,9.12,9.19,9.09,9.15,189200.0,9.12,9.19,9.09,9.15,189200.0
2012-09-26 10:00:00,9.14,9.14,9.05,9.07,94800.0,9.14,9.14,9.05,9.07,94800.0
2012-09-26 10:30:00,9.07,9.12,9.04,9.08,97200.0,9.07,9.12,9.04,9.08,97200.0
2012-09-26 11:00:00,9.06,9.15,9.06,9.14,64000.0,9.06,9.15,9.06,9.14,64000.0
2012-09-26 11:30:00,9.13,9.13,9.08,9.08,47600.0,9.13,9.13,9.08,9.08,47600.0
2012-09-26 12:00:00,9.08,9.17,9.08,9.12,50400.0,9.08,9.17,9.08,9.12,50400.0
2012-09-26 12:30:00,9.12,9.16,9.11,9.15,30800.0,9.12,9.16,9.11,9.15,30800.0
2012-09-26 13:00:00,9.15,9.17,9.15,9.15,38000.0,9.15,9.17,9.15,9.15,38000.0
2012-09-26 13:30:00,9.15,9.16,9.11,9.11,70000.0,9.15,9.16,9.11,9.11,70000.0
2012-09-26 14:00:00,9.11,9.17,9.1,9.14,69600.0,9.11,9.17,9.1,9.14,69600.0
2012-09-26 14:30:00,9.15,9.15,9.1,9.12,63200.0,9.15,9.15,9.1,9.12,63200.0
2012-09-26 15:00:00,9.11,9.12,9.09,9.09,73600.0,9.11,9.12,9.09,9.09,73600.0
2012-09-26 15:30:00,9.09,9.14,9.09,9.13,235200.0,9.09,9.14,9.09,9.13,235200.0
2012-09-27 09:30:00,9.16,9.31,9.16,9.28,255600.0,9.16,9.31,9.16,9.28,255600.0
2012-09-27 10:00:00,9.28,9.29,9.26,9.26,104800.0,9.28,9.29,9.26,9.26,104800.0
2012-09-27 10:30:00,9.26,9.26,9.23,9.24,30400.0,9.26,9.26,9.23,9.24,30400.0
2012-09-27 11:00:00,9.24,9.26,9.19,9.21,95200.0,9.24,9.26,9.19,9.21,95200.0
2012-09-27 11:30:00,9.21,9.3,9.2,9.28,43200.0,9.21,9.3,9.2,9.28,43200.0
2012-09-27 12:00:00,9.29,9.3,9.24,9.26,32400.0,9.29,9.3,9.24,9.26,32400.0
2012-09-27 12:30:00,9.27,9.29,9.26,9.28,34400.0,9.27,9.29,9.26,9.28,34400.0
2012-09-27 13:00:00,9.28,9.29,9.27,9.28,22000.0,9.28,9.29,9.27,9.28,22000.0
2012-09-27 13:30:00,9.28,9.37,9.28,9.31,296800.0,9.28,9.37,9.28,9.31,296800.0
2012-09-27 14:00:00,9.31,9.31,9.28,9.29,52000.0,9.31,9.31,9.28,9.29,52000.0
2012-09-27 14:30:00,9.29,9.3,9.28,9.28,49200.0,9.29,9.3,9.28,9.28,49200.0
2012-09-27 15:00:00,9.28,9.28,9.26,9.28,60400.0,9.28,9.28,9.26,9.28,60400.0
2012-09-27 15:30:00,9.28,9.3,9.27,9.28,262000.0,9.28,9.3,9.27,9.28,262000.0
2012-09-28 09:30:00,9.22,9.26,9.19,9.2,54000.0,9.22,9.26,9.19,9.2,54000.0
2012-09-28 10:00:00,9.2,9.24,9.14,9.15,72000.0,9.2,9.24,9.14,9.15,72000.0
2012-09-28 10:30:00,9.15,9.21,9.15,9.21,100800.0,9.15,9.21,9.15,9.21,100800.0
2012-09-28 11:00:00,9.21,9.27,9.2,9.25,67200.0,9.21,9.27,9.2,9.25,67200.0
2012-09-28 11:30:00,9.26,9.29,9.25,9.25,108000.0,9.26,9.29,9.25,9.25,108000.0
2012-09-28 12:00:00,9.26,9.29,9.22,9.22,70800.0,9.26,9.29,9.22,9.22,70800.0
2012-09-28 12:30:00,9.23,9.29,9.23,9.28,80000.0,9.23,9.29,9.23,9.28,80000.0
2012-09-28 13:00:00,9.29,9.3,9.27,9.28,90400.0,9.29,9.3,9.27,9.28,90400.0
2012-09-28 13:30:00,9.28,9.31,9.27,9.3,170400.0,9.28,9.31,9.27,9.3,170400.0
2012-09-28 14:00:00,9.31,9.32,9.28,9.29,107200.0,9.31,9.32,9.28,9.29,107200.0
2012-09-28 14:30:00,9.3,9.31,9.29,9.3,200000.0,9.3,9.31,9.29,9.3,200000.0
2012-09-28 15:00:00,9.3,9.35,9.3,9.35,211600.0,9.3,9.35,9.3,9.35,211600.0
2012-09-28 15:30:00,9.35,9.36,9.34,9.35,733600.0,9.35,9.36,9.34,9.35,733600.0
2012-10-01 09:30:00,9.38,9.42,9.29,9.29,324000.0,9.38,9.42,9.29,9.29,324000.0
2012-10-01 10:00:00,9.29,9.39,9.29,9.31,184400.0,9.29,9.39,9.29,9.31,184400.0
2012-10-01 10:30:00,9.31,9.31,9.23,9.24,143600.0,9.31,9.31,9.23,9.24,143600.0
2012-10-01 11:00:00,9.24,9.3,9.24,9.27,82000.0,9.24,9.3,9.24,9.27,82000.0
2012-10-01 11:30:00,9.26,9.29,9.24,9.25,142000.0,9.26,9.29,9.24,9.25,142000.0
2012-10-01 12:00:00,9.24,9.34,9.24,9.33,372400.0,9.24,9.34,9.24,9.33,372400.0
2012-10-01 12:30:00,9.33,9.33,9.27,9.31,120800.0,9.33,9.33,9.27,9.31,120800.0
2012-10-01 13:00:00,9.31,9.34,9.29,9.32,295200.0,9.31,9.34,9.29,9.32,295200.0
2012-10-01 13:30:00,9.32,9.33,9.28,9.31,178800.0,9.32,9.33,9.28,9.31,178800.0
2012-10-01 14:00:00,9.31,9.33,9.31,9.32,168800.0,9.31,9.33,9.31,9.32,168800.0
2012-10-01 14:30:00,9.32,9.33,9.3,9.31,192000.0,9.32,9.33,9.3,9.31,192000.0
2012-10-01 15:00:00,9.32,9.32,9.22,9.25,394000.0,9.32,9.32,9.22,9.25,394000.0
2012-10-01 15:30:00,9.25,9.29,9.25,9.26,408800.0,9.25,9.29,9.25,9.26,408800.0
2012-10-02 09:30:00,9.31,9.32,9.26,9.27,70000.0,9.31,9.32,9.26,9.27,70000.0
2012-10-02 10:00:00,9.27,9.27,9.21,9.22,128400.0,9.27,9.27,9.21,9.22,128400.0
2012-10-02 10:30:00,9.23,9.25,9.2,9.2,152400.0,9.23,9.25,9.2,9.2,152400.0
2012-10-02 11:00:00,9.19,9.2,9.17,9.19,174800.0,9.19,9.2,9.17,9.19,174800.0
2012-10-02 11:30:00,9.19,9.21,9.13,9.13,176400.0,9.19,9.21,9.13,9.13,176400.0
2012-10-02 12:00:00,9.13,9.17,9.1,9.11,146400.0,9.13,9.17,9.1,9.11,146400.0
2012-10-02 12:30:00,9.11,9.14,9.08,9.11,295600.0,9.11,9.14,9.08,9.11,295600.0
2012-10-02 13:00:00,9.11,9.12,9.09,9.1,137200.0,9.11,9.12,9.09,9.1,137200.0
2012-10-02 13:30:00,9.1,9.12,9.07,9.09,109200.0,9.1,9.12,9.07,9.09,109200.0
2012-10-02 14:00:00,9.09,9.09,9.06,9.08,160400.0,9.09,9.09,9.06,9.08,160400.0
2012-10-02 14:30:00,9.08,9.1,9.05,9.05,238400.0,9.08,9.1,9.05,9.05,238400.0
2012-10-02 15:00:00,9.05,9.06,9.04,9.04,318800.0,9.05,9.06,9.04,9.04,318800.0
2012-10-02 15:30:00,9.04,9.11,9.04,9.1,546000.0,9.04,9.11,9.04,9.1,546000.0
2012-10-03 09:30:00,9.15,9.17,9.1,9.11,217200.0,9.15,9.17,9.1,9.11,217200.0
2012-10-03 10:00:00,9.12,9.12,9.05,9.1,217200.0,9.12,9.12,9.05,9.1,217200.0
2012-10-03 10:30:00,9.09,9.15,9.09,9.15,85600.0,9.09,9.15,9.09,9.15,85600.0
2012-10-03 11:00:00,9.15,9.23,9.13,9.2,108400.0,9.15,9.23,9.13,9.2,108400.0
2012-10-03 11:30:00,9.2,9.24,9.19,9.22,72000.0,9.2,9.24,9.19,9.22,72000.0
2012-10-03 12:00:00,9.22,9.23,9.17,9.21,411200.0,9.22,9.23,9.17,9.21,411200.0
2012-10-03 12:30:00,9.21,9.29,9.2,9.29,120400.0,9.21,9.29,9.2,9.29,120400.0
2012-10-03 13:00:00,9.28,9.3,9.24,9.24,162400.0,9.28,9.3,9.24,9.24,162400.0
2012-10-03 13:30:00,9.24,9.25,9.2,9.2,98400.0,9.24,9.25,9.2,9.2,98400.0
2012-10-03 14:00:00,9.2,9.23,9.19,9.19,112000.0,9.2,9.23,9.19,9.19,112000.0
2012-10-03 14:30:00,9.19,9.22,9.19,9.22,160000.0,9.19,9.22,9.19,9.22,160000.0
2012-10-03 15:00:00,9.22,9.23,9.19,9.22,146400.0,9.22,9.23,9.19,9.22,146400.0
2012-10-03 15:30:00,9.22,9.26,9.21,9.22,380000.0,9.22,9.26,9.21,9.22,380000.0
2012-10-04 09:30:00,9.23,9.33,9.23,9.24,163600.0,9.23,9.33,9.23,9.24,163600.0
2012-10-04 10:00:00,9.24,9.27,9.23,9.25,152400.0,9.24,9.27,9.23,9.25,152400.0
2012-10-04 10:30:00,9.25,9.25,9.21,9.24,75600.0,9.25,9.25,9.21,9.24,75600.0
2012-10-04 11:00:00,9.25,9.25,9.19,9.19,214400.0,9.25,9.25,9.19,9.19,214400.0
2012-10-04 11:30:00,9.19,9.21,9.13,9.21,171600.0,9.19,9.21,9.13,9.21,171600.0
2012-10-04 12:00:00,9.22,9.22,9.18,9.19,80400.0,9.22,9.22,9.18,9.19,80400.0
2012-10-04 12:30:00,9.19,9.19,9.17,9.18,84400.0,9.19,9.19,9.17,9.18,84400.0
2012-10-04 13:00:00,9.18,9.21,9.17,9.18,84400.0,9.18,9.21,9.17,9.18,84400.0
2012-10-04 13:30:00,9.18,9.19,9.15,9.16,213600.0,9.18,9.19,9.15,9.16,213600.0
2012-10-04 14:00:00,9.16,9.17,9.13,9.17,267600.0,9.16,9.17,9.13,9.17,267600.0
2012-10-04 14:30:00,9.17,9.18,9.14,9.15,204800.0,9.17,9.18,9.14,9.15,204800.0
2012-10-04 15:00:00,9.15,9.17,9.13,9.15,347200.0,9.15,9.17,9.13,9.15,347200.0
2012-10-04 15:30:00,9.15,9.16,9.13,9.16,788000.0,9.15,9.16,9.13,9.16,788000.0
2012-10-05 09:30:00,9.17,9.2,9.11,9.12,392000.0,9.17,9.2,9.11,9.12,392000.0
2012-10-05 10:00:00,9.12,9.17,9.12,9.17,205200.0,9.12,9.17,9.12,9.17,205200.0
2012-10-05 10:30:00,9.17,9.19,9.12,9.19,127600.0,9.17,9.19,9.12,9.19,127600.0
2012-10-05 11:00:00,9.19,9.19,9.17,9.18,122800.0,9.19,9.19,9.17,9.18,122800.0
2012-10-05 11:30:00,9.18,9.2,9.13,9.19,51200.0,9.18,9.2,9.13,9.19,51200.0
2012-10-05 12:00:00,9.19,9.19,9.13,9.14,199600.0,9.19,9.19,9.13,9.14,199600.0
2012-10-05 12:30:00,9.13,9.17,9.13,9.15,75600.0,9.13,9.17,9.13,9.15,75600.0
2012-10-05 13:00:00,9.15,9.15,9.12,9.13,69600.0,9.15,9.15,9.12,9.13,69600.0
2012-10-05 13:30:00,9.13,9.13,9.05,9.06,239200.0,9.13,9.13,9.05,9.06,239200.0
2012-10-05 14:00:00,9.06,9.11,9.05,9.09,71200.0,9.06,9.11,9.05,9.09,71200.0
2012-10-05 14:30:00,9.09,9.1,9.06,9.07,122000.0,9.09,9.1,9.06,9.07,122000.0
2012-10-05 15:00:00,9.07,9.08,9.05,9.06,298400.0,9.07,9.08,9.05,9.06,298400.0
2012-10-05 15:30:00,9.06,9.08,9.02,9.06,761600.0,9.06,9.08,9.02,9.06,761600.0
2012-10-08 09:30:00,9.04,9.05,8.91,8.98,301200.0,9.04,9.05,8.91,8.98,301200.0
2012-10-08 10:00:00,8.99,9.09,8.99,9.06,83600.0,8.99,9.09,8.99,9.06,83600.0
2012-10-08 10:30:00,9.07,9.08,9.0,9.04,304800.0,9.07,9.08,9.0,9.04,304800.0
2012-10-08 11:00:00,9.04,9.06,9.02,9.06,47600.0,9.04,9.06,9.02,9.06,47600.0
2012-10-08 11:30:00,9.06,9.07,9.02,9.05,258800.0,9.06,9.07,9.02,9.05,258800.0
2012-10-08 12:00:00,9.05,9.06,9.04,9.04,26400.0,9.05,9.06,9.04,9.04,26400.0
2012-10-08 12:30:00,9.05,9.06,8.99,8.99,132800.0,9.05,9.06,8.99,8.99,132800.0
2012-10-08 13:00:00,8.99,9.06,8.99,9.05,46000.0,8.99,9.06,8.99,9.05,46000.0
2012-10-08 13:30:00,9.06,9.08,9.04,9.06,63600.0,9.06,9.08,9.04,9.06,63600.0
2012-10-08 14:00:00,9.06,9.08,9.06,9.06,54000.0,9.06,9.08,9.06,9.06,54000.0
2012-10-08 14:30:00,9.07,9.08,9.06,9.07,232800.0,9.07,9.08,9.06,9.07,232800.0
2012-10-08 15:00:00,9.08,9.08,9.06,9.07,164000.0,9.08,9.08,9.06,9.07,164000.0
2012-10-08 15:30:00,9.08,9.08,9.03,9.04,296400.0,9.08,9.08,9.03,9.04,296400.0
2012-10-09 09:30:00,9.04,9.04,8.9,8.92,157600.0,9.04,9.04,8.9,8.92,157600.0
2012-10-09 10:00:00,8.92,8.97,8.91,8.96,220000.0,8.92,8.97,8.91,8.96,220000.0
2012-10-09 10:30:00,8.96,8.97,8.84,8.86,105200.0,8.96,8.97,8.84,8.86,105200.0
2012-10-09 11:00:00,8.86,8.88,8.81,8.83,172400.0,8.86,8.88,8.81,8.83,172400.0
2012-10-09 11:30:00,8.84,8.86,8.83,8.84,113200.0,8.84,8.86,8.83,8.84,113200.0
2012-10-09 12:00:00,8.84,8.88,8.84,8.87,228000.0,8.84,8.88,8.84,8.87,228000.0
2012-10-09 12:30:00,8.87,8.88,8.86,8.88,63200.0,8.87,8.88,8.86,8.88,63200.0
2012-10-09 13:00:00,8.88,8.88,8.87,8.87,106400.0,8.88,8.88,8.87,8.87,106400.0
2012-10-09 13:30:00,8.87,8.88,8.86,8.88,274400.0,8.87,8.88,8.86,8.88,274400.0
2012-10-09 14:00:00,8.88,8.93,8.88,8.9,483200.0,8.88,8.93,8.88,8.9,483200.0
2012-10-09 14:30:00,8.9,8.93,8.87,8.93,158000.0,8.9,8.93,8.87,8.93,158000.0
2012-10-09 15:00:00,8.92,8.94,8.92,8.92,114400.0,8.92,8.94,8.92,8.92,114400.0
2012-10-09 15:30:00,8.92,8.93,8.89,8.9,230400.0,8.92,8.93,8.89,8.9,230400.0
2012-10-10 09:30:00,8.9,8.99,8.86,8.98,60000.0,8.9,8.99,8.86,8.98,60000.0
2012-10-10 10:00:00,9.01,9.02,8.97,8.99,83600.0,9.01,9.02,8.97,8.99,83600.0
2012-10-10 10:30:00,8.99,9.01,8.98,8.99,120000.0,8.99,9.01,8.98,8.99,120000.0
2012-10-10 11:00:00,8.99,9.02,8.98,8.99,68400.0,8.99,9.02,8.98,8.99,68400.0
2012-10-10 11:30:00,8.98,8.99,8.95,8.96,32000.0,8.98,8.99,8.95,8.96,32000.0
2012-10-10 12:00:00,8.95,8.99,8.93,8.95,93200.0,8.95,8.99,8.93,8.95,93200.0
2012-10-10 12:30:00,8.95,8.97,8.95,8.96,68000.0,8.95,8.97,8.95,8.96,68000.0
2012-10-10 13:00:00,8.96,8.97,8.94,8.96,75600.0,8.96,8.97,8.94,8.96,75600.0
2012-10-10 13:30:00,8.96,8.97,8.95,8.97,97600.0,8.96,8.97,8.95,8.97,97600.0
2012-10-10 14:00:00,8.97,8.97,8.94,8.96,106800.0,8.97,8.97,8.94,8.96,106800.0
2012-10-10 14:30:00,8.96,8.96,8.92,8.94,87200.0,8.96,8.96,8.92,8.94,87200.0
2012-10-10 15:00:00,8.94,8.95,8.9,8.93,464000.0,8.94,8.95,8.9,8.93,464000.0
2012-10-10 15:30:00,8.93,8.93,8.9,8.93,305600.0,8.93,8.93,8.9,8.93,305600.0
2012-10-11 09:30:00,8.97,9.02,8.94,9.02,85600.0,8.97,9.02,8.94,9.02,85600.0
2012-10-11 10:00:00,9.01,9.04,8.98,8.99,116000.0,9.01,9.04,8.98,8.99,116000.0
2012-10-11 10:30:00,8.97,9.03,8.97,9.01,88000.0,8.97,9.03,8.97,9.01,88000.0
2012-10-11 11:00:00,9.01,9.01,8.99,8.99,82400.0,9.01,9.01,8.99,8.99,82400.0
2012-10-11 11:30:00,9.0,9.0,8.97,8.99,77200.0,9.0,9.0,8.97,8.99,77200.0
2012-10-11 12:00:00,8.99,9.01,8.97,8.99,191200.0,8.99,9.01,8.97,8.99,191200.0
2012-10-11 12:30:00,8.99,9.0,8.99,9.0,80400.0,8.99,9.0,8.99,9.0,80400.0
2012-10-11 13:00:00,9.0,9.0,8.99,9.0,74400.0,9.0,9.0,8.99,9.0,74400.0
2012-10-11 13:30:00,9.0,9.0,8.96,8.97,70800.0,9.0,9.0,8.96,8.97,70800.0
2012-10-11 14:00:00,8.98,8.99,8.97,8.99,51200.0,8.98,8.99,8.97,8.99,51200.0
2012-10-11 14:30:00,8.99,9.0,8.97,8.98,44400.0,8.99,9.0,8.97,8.98,44400.0
2012-10-11 15:00:00,8.97,9.0,8.97,8.98,139600.0,8.97,9.0,8.97,8.98,139600.0
2012-10-11 15:30:00,8.98,8.98,8.94,8.96,246800.0,8.98,8.98,8.94,8.96,246800.0
2012-10-12 09:30:00,8.97,9.0,8.94,9.0,44800.0,8.97,9.0,8.94,9.0,44800.0
2012-10-12 10:00:00,8.99,9.0,8.94,8.95,209200.0,8.99,9.0,8.94,8.95,209200.0
2012-10-12 10:30:00,8.95,9.0,8.95,8.99,76800.0,8.95,9.0,8.95,8.99,76800.0
2012-10-12 11:00:00,8.99,8.99,8.95,8.97,61200.0,8.99,8.99,8.95,8.97,61200.0
2012-10-12 11:30:00,8.97,8.97,8.94,8.97,126400.0,8.97,8.97,8.94,8.97,126400.0
2012-10-12 12:00:00,8.97,8.97,8.93,8.93,126400.0,8.97,8.97,8.93,8.93,126400.0
2012-10-12 12:30:00,8.93,8.94,8.9,8.92,51600.0,8.93,8.94,8.9,8.92,51600.0
2012-10-12 13:00:00,8.91,8.95,8.89,8.94,110400.0,8.91,8.95,8.89,8.94,110400.0
2012-10-12 13:30:00,8.94,8.94,8.88,8.9,94000.0,8.94,8.94,8.88,8.9,94000.0
2012-10-12 14:00:00,8.9,8.9,8.85,8.85,68400.0,8.9,8.9,8.85,8.85,68400.0
2012-10-12 14:30:00,8.85,8.9,8.84,8.88,43200.0,8.85,8.9,8.84,8.88,43200.0
2012-10-12 15:00:00,8.88,8.9,8.87,8.89,48000.0,8.88,8.9,8.87,8.89,48000.0
2012-10-12 15:30:00,8.89,8.92,8.87,8.9,257200.0,8.89,8.92,8.87,8.9,257200.0
2012-10-15 09:30:00,8.9,8.93,8.78,8.83,306800.0,8.9,8.93,8.78,8.83,306800.0
2012-10-15 10:00:00,8.82,8.86,8.76,8.78,118800.0,8.82,8.86,8.76,8.78,118800.0
2012-10-15 10:30:00,8.78,8.83,8.78,8.81,87600.0,8.78,8.83,8.78,8.81,87600.0
2012-10-15 11:00:00,8.81,8.88,8.81,8.82,330000.0,8.81,8.88,8.81,8.82,330000.0
2012-10-15 11:30:00,8.83,8.85,8.81,8.83,76800.0,8.83,8.85,8.81,8.83,76800.0
2012-10-15 12:00:00,8.83,8.85,8.81,8.85,137600.0,8.83,8.85,8.81,8.85,137600.0
2012-10-15 12:30:00,8.86,8.9,8.83,8.89,219600.0,8.86,8.9,8.83,8.89,219600.0
2012-10-15 13:00:00,8.89,8.9,8.87,8.88,87600.0,8.89,8.9,8.87,8.88,87600.0
2012-10-15 13:30:00,8.88,8.88,8.84,8.88,72800.0,8.88,8.88,8.84,8.88,72800.0
2012-10-15 14:00:00,8.88,8.89,8.85,8.85,59200.0,8.88,8.89,8.85,8.85,59200.0
2012-10-15 14:30:00,8.86,8.88,8.84,8.87,64400.0,8.86,8.88,8.84,8.87,64400.0
2012-10-15 15:00:00,8.87,8.88,8.86,8.87,131200.0,8.87,8.88,8.86,8.87,131200.0
2012-10-15 15:30:00,8.88,8.91,8.86,8.88,350400.0,8.88,8.91,8.86,8.88,350400.0
2012-10-16 09:30:00,8.9,8.95,8.85,8.9,206000.0,8.9,8.95,8.85,8.9,206000.0
2012-10-16 10:00:00,8.9,8.9,8.87,8.9,54000.0,8.9,8.9,8.87,8.9,54000.0
2012-10-16 10:30:00,8.89,8.9,8.85,8.87,86000.0,8.89,8.9,8.85,8.87,86000.0
2012-10-16 11:00:00,8.87,8.87,8.84,8.85,117200.0,8.87,8.87,8.84,8.85,117200.0
2012-10-16 11:30:00,8.85,8.86,8.79,8.79,165600.0,8.85,8.86,8.79,8.79,165600.0
2012-10-16 12:00:00,8.79,8.8,8.74,8.75,158400.0,8.79,8.8,8.74,8.75,158400.0
2012-10-16 12:30:00,8.75,8.78,8.74,8.74,120400.0,8.75,8.78,8.74,8.74,120400.0
2012-10-16 13:00:00,8.74,8.75,8.69,8.7,98400.0,8.74,8.75,8.69,8.7,98400.0
2012-10-16 13:30:00,8.7,8.74,8.68,8.71,200800.0,8.7,8.74,8.68,8.71,200800.0
2012-10-16 14:00:00,8.71,8.75,8.71,8.75,99600.0,8.71,8.75,8.71,8.75,99600.0
2012-10-16 14:30:00,8.75,8.75,8.72,8.75,83200.0,8.75,8.75,8.72,8.75,83200.0
2012-10-16 15:00:00,8.75,8.75,8.74,8.75,311200.0,8.75,8.75,8.74,8.75,311200.0
2012-10-16 15:30:00,8.75,8.75,8.73,8.74,347600.0,8.75,8.75,8.73,8.74,347600.0
2012-10-17 09:30:00,8.77,9.44,8.77,9.4,3324400.0,8.77,9.44,8.77,9.4,3324400.0
2012-10-17 10:00:00,9.4,9.71,9.4,9.67,2316800.0,9.4,9.71,9.4,9.67,2316800.0
2012-10-17 10:30:00,9.66,9.86,9.65,9.67,1571600.0,9.66,9.86,9.65,9.67,1571600.0
2012-10-17 11:00:00,9.67,9.74,9.51,9.55,615600.0,9.67,9.74,9.51,9.55,615600.0
2012-10-17 11:30:00,9.55,9.69,9.53,9.68,486800.0,9.55,9.69,9.53,9.68,486800.0
2012-10-17 12:00:00,9.67,9.74,9.65,9.69,228800.0,9.67,9.74,9.65,9.69,228800.0
2012-10-17 12:30:00,9.69,9.83,9.69,9.73,420400.0,9.69,9.83,9.69,9.73,420400.0
2012-10-17 13:00:00,9.73,9.76,9.66,9.7,317600.0,9.73,9.76,9.66,9.7,317600.0
2012-10-17 13:30:00,9.7,9.76,9.7,9.73,236000.0,9.7,9.76,9.7,9.73,236000.0
2012-10-17 14:00:00,9.73,9.73,9.69,9.7,264400.0,9.73,9.73,9.69,9.7,264400.0
2012-10-17 14:30:00,9.7,9.7,9.64,9.67,444400.0,9.7,9.7,9.64,9.67,444400.0
2012-10-17 15:00:00,9.67,9.69,9.61,9.68,642800.0,9.67,9.69,9.61,9.68,642800.0
2012-10-17 15:30:00,9.69,9.72,9.66,9.71,970400.0,9.69,9.72,9.66,9.71,970400.0
2012-10-18 09:30:00,9.7,9.79,9.66,9.71,302800.0,9.7,9.79,9.66,9.71,302800.0
2012-10-18 10:00:00,9.71,9.71,9.6,9.61,221200.0,9.71,9.71,9.6,9.61,221200.0
2012-10-18 10:30:00,9.61,9.69,9.61,9.66,122800.0,9.61,9.69,9.61,9.66,122800.0
2012-10-18 11:00:00,9.65,9.69,9.65,9.66,152400.0,9.65,9.69,9.65,9.66,152400.0
2012-10-18 11:30:00,9.65,9.66,9.64,9.65,110000.0,9.65,9.66,9.64,9.65,110000.0
2012-10-18 12:00:00,9.65,9.65,9.63,9.63,92000.0,9.65,9.65,9.63,9.63,92000.0
2012-10-18 12:30:00,9.63,9.65,9.62,9.63,109600.0,9.63,9.65,9.62,9.63,109600.0
2012-10-18 13:00:00,9.63,9.67,9.62,9.65,116000.0,9.63,9.67,9.62,9.65,116000.0
2012-10-18 13:30:00,9.65,9.68,9.63,9.65,84800.0,9.65,9.68,9.63,9.65,84800.0
2012-10-18 14:00:00,9.65,9.67,9.61,9.62,86000.0,9.65,9.67,9.61,9.62,86000.0
2012-10-18 14:30:00,9.62,9.66,9.62,9.65,129600.0,9.62,9.66,9.62,9.65,129600.0
2012-10-18 15:00:00,9.65,9.66,9.63,9.65,165600.0,9.65,9.66,9.63,9.65,165600.0
2012-10-18 15:30:00,9.65,9.72,9.64,9.71,462800.0,9.65,9.72,9.64,9.71,462800.0
2012-10-19 09:30:00,9.65,9.71,9.59,9.66,225600.0,9.65,9.71,9.59,9.66,225600.0
2012-10-19 10:00:00,9.67,9.67,9.64,9.67,87600.0,9.67,9.67,9.64,9.67,87600.0
2012-10-19 10:30:00,9.66,9.72,9.66,9.69,77600.0,9.66,9.72,9.66,9.69,77600.0
2012-10-19 11:00:00,9.69,9.69,9.6,9.63,86400.0,9.69,9.69,9.6,9.63,86400.0
2012-10-19 11:30:00,9.63,9.68,9.63,9.68,105200.0,9.63,9.68,9.63,9.68,105200.0
2012-10-19 12:00:00,9.68,9.68,9.59,9.62,99200.0,9.68,9.68,9.59,9.62,99200.0
2012-10-19 12:30:00,9.62,9.67,9.62,9.63,113600.0,9.62,9.67,9.62,9.63,113600.0
2012-10-19 13:00:00,9.63,9.65,9.61,9.65,77600.0,9.63,9.65,9.61,9.65,77600.0
2012-10-19 13:30:00,9.65,9.65,9.57,9.63,104800.0,9.65,9.65,9.57,9.63,104800.0
2012-10-19 14:00:00,9.63,9.67,9.62,9.65,164400.0,9.63,9.67,9.62,9.65,164400.0
2012-10-19 14:30:00,9.66,9.67,9.59,9.63,203600.0,9.66,9.67,9.59,9.63,203600.0
2012-10-19 15:00:00,9.62,9.62,9.57,9.62,223600.0,9.62,9.62,9.57,9.62,223600.0
2012-10-19 15:30:00,9.61,9.67,9.6,9.62,298800.0,9.61,9.67,9.6,9.62,298800.0
2012-10-22 09:30:00,9.56,9.6,9.46,9.55,91600.0,9.56,9.6,9.46,9.55,91600.0
2012-10-22 10:00:00,9.56,9.59,9.56,9.56,102800.0,9.56,9.59,9.56,9.56,102800.0
2012-10-22 10:30:00,9.57,9.57,9.52,9.55,114400.0,9.57,9.57,9.52,9.55,114400.0
2012-10-22 11:00:00,9.55,9.57,9.53,9.55,89200.0,9.55,9.57,9.53,9.55,89200.0
2012-10-22 11:30:00,9.55,9.56,9.53,9.55,61600.0,9.55,9.56,9.53,9.55,61600.0
2012-10-22 12:00:00,9.55,9.58,9.54,9.56,50000.0,9.55,9.58,9.54,9.56,50000.0
2012-10-22 12:30:00,9.57,9.58,9.52,9.53,31600.0,9.57,9.58,9.52,9.53,31600.0
2012-10-22 13:00:00,9.53,9.57,9.53,9.53,86400.0,9.53,9.57,9.53,9.53,86400.0
2012-10-22 13:30:00,9.53,9.53,9.51,9.51,113600.0,9.53,9.53,9.51,9.51,113600.0
2012-10-22 14:00:00,9.51,9.55,9.51,9.53,56400.0,9.51,9.55,9.51,9.53,56400.0
2012-10-22 14:30:00,9.53,9.54,9.53,9.53,143200.0,9.53,9.54,9.53,9.53,143200.0
2012-10-22 15:00:00,9.53,9.59,9.53,9.56,220400.0,9.53,9.59,9.53,9.56,220400.0
2012-10-22 15:30:00,9.56,9.62,9.55,9.61,418400.0,9.56,9.62,9.55,9.61,418400.0
2012-10-23 09:30:00,9.49,9.92,9.45,9.76,872000.0,9.49,9.92,9.45,9.76,872000.0
2012-10-23 10:00:00,9.76,9.87,9.76,9.79,365600.0,9.76,9.87,9.76,9.79,365600.0
2012-10-23 10:30:00,9.78,9.79,9.65,9.71,350000.0,9.78,9.79,9.65,9.71,350000.0
2012-10-23 11:00:00,9.71,9.72,9.59,9.62,346000.0,9.71,9.72,9.59,9.62,346000.0
2012-10-23 11:30:00,9.61,9.75,9.61,9.72,338800.0,9.61,9.75,9.61,9.72,338800.0
2012-10-23 12:00:00,9.72,9.72,9.63,9.66,164800.0,9.72,9.72,9.63,9.66,164800.0
2012-10-23 12:30:00,9.65,9.7,9.63,9.65,215200.0,9.65,9.7,9.63,9.65,215200.0
2012-10-23 13:00:00,9.66,9.69,9.64,9.64,130800.0,9.66,9.69,9.64,9.64,130800.0
2012-10-23 13:30:00,9.63,9.65,9.63,9.65,127200.0,9.63,9.65,9.63,9.65,127200.0
2012-10-23 14:00:00,9.66,9.74,9.51,9.62,647600.0,9.66,9.74,9.51,9.62,647600.0
2012-10-23 14:30:00,9.62,9.72,9.62,9.62,359600.0,9.62,9.72,9.62,9.62,359600.0
2012-10-23 15:00:00,9.63,9.69,9.63,9.63,363600.0,9.63,9.69,9.63,9.63,363600.0
2012-10-23 15:30:00,9.63,9.66,9.62,9.62,786000.0,9.63,9.66,9.62,9.62,786000.0
2012-10-24 09:30:00,9.54,9.76,9.54,9.7,459200.0,9.54,9.76,9.54,9.7,459200.0
2012-10-24 10:00:00,9.7,9.71,9.62,9.65,231200.0,9.7,9.71,9.62,9.65,231200.0
2012-10-24 10:30:00,9.66,9.69,9.61,9.62,185200.0,9.66,9.69,9.61,9.62,185200.0
2012-10-24 11:00:00,9.62,9.67,9.59,9.63,162400.0,9.62,9.67,9.59,9.63,162400.0
2012-10-24 11:30:00,9.62,9.66,9.62,9.62,175600.0,9.62,9.66,9.62,9.62,175600.0
2012-10-24 12:00:00,9.63,9.69,9.63,9.66,123600.0,9.63,9.69,9.63,9.66,123600.0
2012-10-24 12:30:00,9.66,9.67,9.63,9.65,88000.0,9.66,9.67,9.63,9.65,88000.0
2012-10-24 13:00:00,9.65,9.66,9.62,9.62,92000.0,9.65,9.66,9.62,9.62,92000.0
2012-10-24 13:30:00,9.62,9.65,9.61,9.62,162000.0,9.62,9.65,9.61,9.62,162000.0
2012-10-24 14:00:00,9.62,9.65,9.61,9.65,193600.0,9.62,9.65,9.61,9.65,193600.0
2012-10-24 14:30:00,9.64,9.66,9.61,9.64,254000.0,9.64,9.66,9.61,9.64,254000.0
2012-10-24 15:00:00,9.63,9.65,9.62,9.63,274800.0,9.63,9.65,9.62,9.63,274800.0
2012-10-24 15:30:00,9.63,9.65,9.61,9.64,570800.0,9.63,9.65,9.61,9.64,570800.0
2012-10-25 09:30:00,9.74,9.8,9.64,9.7,258000.0,9.74,9.8,9.64,9.7,258000.0
2012-10-25 10:00:00,9.69,9.72,9.63,9.64,522400.0,9.69,9.72,9.63,9.64,522400.0
2012-10-25 10:30:00,9.63,9.66,9.63,9.65,142400.0,9.63,9.66,9.63,9.65,142400.0
2012-10-25 11:00:00,9.64,9.65,9.62,9.63,173600.0,9.64,9.65,9.62,9.63,173600.0
2012-10-25 11:30:00,9.62,9.66,9.61,9.65,185200.0,9.62,9.66,9.61,9.65,185200.0
2012-10-25 12:00:00,9.65,9.67,9.61,9.63,166400.0,9.65,9.67,9.61,9.63,166400.0
2012-10-25 12:30:00,9.64,9.67,9.63,9.65,178400.0,9.64,9.67,9.63,9.65,178400.0
2012-10-25 13:00:00,9.65,9.66,9.6,9.63,154000.0,9.65,9.66,9.6,9.63,154000.0
2012-10-25 13:30:00,9.63,9.65,9.6,9.62,190000.0,9.63,9.65,9.6,9.62,190000.0
2012-10-25 14:00:00,9.62,9.64,9.62,9.62,160400.0,9.62,9.64,9.62,9.62,160400.0
2012-10-25 14:30:00,9.62,9.64,9.62,9.62,134800.0,9.62,9.64,9.62,9.62,134800.0
2012-10-25 15:00:00,9.62,9.64,9.62,9.63,276000.0,9.62,9.64,9.62,9.63,276000.0
2012-10-25 15:30:00,9.63,9.64,9.6,9.63,422000.0,9.63,9.64,9.6,9.63,422000.0
2012-10-26 09:30:00,9.63,9.72,9.62,9.64,352000.0,9.63,9.72,9.62,9.64,352000.0
2012-10-26 10:00:00,9.64,9.66,9.62,9.63,204800.0,9.64,9.66,9.62,9.63,204800.0
2012-10-26 10:30:00,9.62,9.64,9.6,9.63,182000.0,9.62,9.64,9.6,9.63,182000.0
2012-10-26 11:00:00,9.63,9.64,9.61,9.62,694400.0,9.63,9.64,9.61,9.62,694400.0
2012-10-26 11:30:00,9.63,9.63,9.61,9.61,195600.0,9.63,9.63,9.61,9.61,195600.0
2012-10-26 12:00:00,9.61,9.61,9.52,9.54,131600.0,9.61,9.61,9.52,9.54,131600.0
2012-10-26 12:30:00,9.54,9.56,9.5,9.55,99200.0,9.54,9.56,9.5,9.55,99200.0
2012-10-26 13:00:00,9.55,9.55,9.51,9.53,101600.0,9.55,9.55,9.51,9.53,101600.0
2012-10-26 13:30:00,9.53,9.61,9.52,9.6,104800.0,9.53,9.61,9.52,9.6,104800.0
2012-10-26 14:00:00,9.6,9.62,9.58,9.6,114400.0,9.6,9.62,9.58,9.6,114400.0
2012-10-26 14:30:00,9.6,9.63,9.59,9.63,171200.0,9.6,9.63,9.59,9.63,171200.0
2012-10-26 15:00:00,9.62,9.63,9.59,9.6,219600.0,9.62,9.63,9.59,9.6,219600.0
2012-10-26 15:30:00,9.6,9.62,9.55,9.57,370800.0,9.6,9.62,9.55,9.57,370800.0
2012-10-31 09:30:00,9.56,9.57,9.37,9.39,289200.0,9.56,9.57,9.37,9.39,289200.0
2012-10-31 10:00:00,9.39,9.5,9.37,9.47,376800.0,9.39,9.5,9.37,9.47,376800.0
2012-10-31 10:30:00,9.46,9.48,9.41,9.47,279200.0,9.46,9.48,9.41,9.47,279200.0
2012-10-31 11:00:00,9.47,9.49,9.43,9.48,141200.0,9.47,9.49,9.43,9.48,141200.0
2012-10-31 11:30:00,9.48,9.5,9.44,9.46,179600.0,9.48,9.5,9.44,9.46,179600.0
2012-10-31 12:00:00,9.47,9.48,9.42,9.45,146000.0,9.47,9.48,9.42,9.45,146000.0
2012-10-31 12:30:00,9.45,9.49,9.44,9.46,131200.0,9.45,9.49,9.44,9.46,131200.0
2012-10-31 13:00:00,9.47,9.49,9.45,9.49,113200.0,9.47,9.49,9.45,9.49,113200.0
2012-10-31 13:30:00,9.49,9.52,9.47,9.49,148400.0,9.49,9.52,9.47,9.49,148400.0
2012-10-31 14:00:00,9.49,9.53,9.46,9.51,253600.0,9.49,9.53,9.46,9.51,253600.0
2012-10-31 14:30:00,9.51,9.54,9.47,9.48,210800.0,9.51,9.54,9.47,9.48,210800.0
2012-10-31 15:00:00,9.49,9.53,9.48,9.51,250000.0,9.49,9.53,9.48,9.51,250000.0
2012-10-31 15:30:00,9.51,9.52,9.46,9.49,472800.0,9.51,9.52,9.46,9.49,472800.0
2012-11-01 09:30:00,9.49,9.59,9.42,9.56,128800.0,9.49,9.59,9.42,9.56,128800.0
2012-11-01 10:00:00,9.56,9.62,9.54,9.56,642400.0,9.56,9.62,9.54,9.56,642400.0
2012-11-01 10:30:00,9.56,9.61,9.54,9.58,184400.0,9.56,9.61,9.54,9.58,184400.0
2012-11-01 11:00:00,9.58,9.62,9.56,9.61,191200.0,9.58,9.62,9.56,9.61,191200.0
2012-11-01 11:30:00,9.6,9.68,9.6,9.68,177600.0,9.6,9.68,9.6,9.68,177600.0
2012-11-01 12:00:00,9.68,9.7,9.55,9.57,222800.0,9.68,9.7,9.55,9.57,222800.0
2012-11-01 12:30:00,9.57,9.57,9.46,9.47,147200.0,9.57,9.57,9.46,9.47,147200.0
2012-11-01 13:00:00,9.47,9.48,9.44,9.44,156400.0,9.47,9.48,9.44,9.44,156400.0
2012-11-01 13:30:00,9.44,9.55,9.44,9.53,113600.0,9.44,9.55,9.44,9.53,113600.0
2012-11-01 14:00:00,9.54,9.62,9.54,9.6,160800.0,9.54,9.62,9.54,9.6,160800.0
2012-11-01 14:30:00,9.6,9.63,9.57,9.61,229600.0,9.6,9.63,9.57,9.61,229600.0
2012-11-01 15:00:00,9.61,9.63,9.56,9.6,188400.0,9.61,9.63,9.56,9.6,188400.0
2012-11-01 15:30:00,9.61,9.72,9.59,9.7,499200.0,9.61,9.72,9.59,9.7,499200.0
2012-11-02 09:30:00,9.73,9.79,9.7,9.78,137200.0,9.73,9.79,9.7,9.78,137200.0
2012-11-02 10:00:00,9.78,9.82,9.77,9.8,256000.0,9.78,9.82,9.77,9.8,256000.0
2012-11-02 10:30:00,9.8,9.84,9.74,9.8,218400.0,9.8,9.84,9.74,9.8,218400.0
2012-11-02 11:00:00,9.79,9.82,9.78,9.81,103200.0,9.79,9.82,9.78,9.81,103200.0
2012-11-02 11:30:00,9.81,9.82,9.8,9.82,96000.0,9.81,9.82,9.8,9.82,96000.0
2012-11-02 12:00:00,9.81,9.84,9.79,9.84,105200.0,9.81,9.84,9.79,9.84,105200.0
2012-11-02 12:30:00,9.84,9.93,9.83,9.88,224800.0,9.84,9.93,9.83,9.88,224800.0
2012-11-02 13:00:00,9.88,9.88,9.84,9.85,204800.0,9.88,9.88,9.84,9.85,204800.0
2012-11-02 13:30:00,9.85,9.87,9.84,9.85,179600.0,9.85,9.87,9.84,9.85,179600.0
2012-11-02 14:00:00,9.85,9.87,9.84,9.85,137600.0,9.85,9.87,9.84,9.85,137600.0
2012-11-02 14:30:00,9.86,9.86,9.84,9.85,183200.0,9.86,9.86,9.84,9.85,183200.0
2012-11-02 15:00:00,9.85,9.86,9.78,9.79,335200.0,9.85,9.86,9.78,9.79,335200.0
2012-11-02 15:30:00,9.79,9.79,9.69,9.74,701200.0,9.79,9.79,9.69,9.74,701200.0
2012-11-05 09:30:00,9.76,9.76,9.53,9.7,157600.0,9.76,9.76,9.53,9.7,157600.0
2012-11-05 10:00:00,9.7,9.8,9.69,9.77,156400.0,9.7,9.8,9.69,9.77,156400.0
2012-11-05 10:30:00,9.77,9.82,9.76,9.8,146400.0,9.77,9.82,9.76,9.8,146400.0
2012-11-05 11:00:00,9.8,9.84,9.78,9.79,92000.0,9.8,9.84,9.78,9.79,92000.0
2012-11-05 11:30:00,9.78,9.81,9.76,9.81,121600.0,9.78,9.81,9.76,9.81,121600.0
2012-11-05 12:00:00,9.81,9.87,9.81,9.84,373200.0,9.81,9.87,9.81,9.84,373200.0
2012-11-05 12:30:00,9.84,9.9,9.79,9.9,741600.0,9.84,9.9,9.79,9.9,741600.0
2012-11-05 13:00:00,9.9,9.93,9.82,9.82,182800.0,9.9,9.93,9.82,9.82,182800.0
2012-11-05 13:30:00,9.83,9.84,9.81,9.82,204400.0,9.83,9.84,9.81,9.82,204400.0
2012-11-05 14:00:00,9.82,9.83,9.8,9.81,393200.0,9.82,9.83,9.8,9.81,393200.0
2012-11-05 14:30:00,9.81,9.81,9.79,9.8,199600.0,9.81,9.81,9.79,9.8,199600.0
2012-11-05 15:00:00,9.8,9.81,9.79,9.8,237600.0,9.8,9.81,9.79,9.8,237600.0
2012-11-05 15:30:00,9.8,9.87,9.8,9.83,415200.0,9.8,9.87,9.8,9.83,415200.0
2012-11-06 09:30:00,9.84,9.85,9.71,9.76,139200.0,9.84,9.85,9.71,9.76,139200.0
2012-11-06 10:00:00,9.75,9.75,9.65,9.7,139600.0,9.75,9.75,9.65,9.7,139600.0
2012-11-06 10:30:00,9.71,9.81,9.7,9.8,84000.0,9.71,9.81,9.7,9.8,84000.0
2012-11-06 11:00:00,9.81,9.92,9.81,9.88,128400.0,9.81,9.92,9.81,9.88,128400.0
2012-11-06 11:30:00,9.9,9.9,9.86,9.9,172000.0,9.9,9.9,9.86,9.9,172000.0
2012-11-06 12:00:00,9.9,9.96,9.86,9.87,88000.0,9.9,9.96,9.86,9.87,88000.0
2012-11-06 12:30:00,9.87,9.88,9.84,9.85,159200.0,9.87,9.88,9.84,9.85,159200.0
2012-11-06 13:00:00,9.85,9.89,9.84,9.87,180400.0,9.85,9.89,9.84,9.87,180400.0
2012-11-06 13:30:00,9.87,9.87,9.8,9.81,65600.0,9.87,9.87,9.8,9.81,65600.0
2012-11-06 14:00:00,9.81,9.83,9.79,9.82,60400.0,9.81,9.83,9.79,9.82,60400.0
2012-11-06 14:30:00,9.82,9.85,9.82,9.84,142000.0,9.82,9.85,9.82,9.84,142000.0
2012-11-06 15:00:00,9.84,9.98,9.84,9.97,508400.0,9.84,9.98,9.84,9.97,508400.0
2012-11-06 15:30:00,9.97,9.99,9.95,9.97,557600.0,9.97,9.99,9.95,9.97,557600.0
2012-11-07 09:30:00,10.21,10.89,10.21,10.81,2516400.0,10.21,10.89,10.21,10.81,2516400.0
2012-11-07 10:00:00,10.81,10.84,10.71,10.81,846800.0,10.81,10.84,10.71,10.81,846800.0
2012-11-07 10:30:00,10.8,10.95,10.67,10.67,1032000.0,10.8,10.95,10.67,10.67,1032000.0
2012-11-07 11:00:00,10.68,10.7,10.6,10.68,976000.0,10.68,10.7,10.6,10.68,976000.0
2012-11-07 11:30:00,10.68,10.77,10.64,10.75,328400.0,10.68,10.77,10.64,10.75,328400.0
2012-11-07 12:00:00,10.75,10.78,10.69,10.77,431600.0,10.75,10.78,10.69,10.77,431600.0
2012-11-07 12:30:00,10.77,10.82,10.75,10.8,397600.0,10.77,10.82,10.75,10.8,397600.0
2012-11-07 13:00:00,10.81,10.88,10.79,10.85,356400.0,10.81,10.88,10.79,10.85,356400.0
2012-11-07 13:30:00,10.85,11.08,10.85,11.01,688400.0,10.85,11.08,10.85,11.01,688400.0
2012-11-07 14:00:00,11.01,11.01,10.92,10.94,406800.0,11.01,11.01,10.92,10.94,406800.0
2012-11-07 14:30:00,10.94,11.03,10.9,10.99,370400.0,10.94,11.03,10.9,10.99,370400.0
2012-11-07 15:00:00,10.99,11.0,10.91,10.99,478000.0,10.99,11.0,10.91,10.99,478000.0
2012-11-07 15:30:00,10.99,11.01,10.97,10.97,1298800.0,10.99,11.01,10.97,10.97,1298800.0
2012-11-08 09:30:00,10.92,10.98,10.84,10.9,278400.0,10.92,10.98,10.84,10.9,278400.0
2012-11-08 10:00:00,10.9,10.9,10.73,10.74,244800.0,10.9,10.9,10.73,10.74,244800.0
2012-11-08 10:30:00,10.74,10.76,10.68,10.75,250000.0,10.74,10.76,10.68,10.75,250000.0
2012-11-08 11:00:00,10.76,10.78,10.72,10.73,212000.0,10.76,10.78,10.72,10.73,212000.0
2012-11-08 11:30:00,10.73,10.74,10.69,10.7,125600.0,10.73,10.74,10.69,10.7,125600.0
2012-11-08 12:00:00,10.69,10.75,10.68,10.7,183200.0,10.69,10.75,10.68,10.7,183200.0
2012-11-08 12:30:00,10.7,10.71,10.68,10.7,138400.0,10.7,10.71,10.68,10.7,138400.0
2012-11-08 13:00:00,10.7,10.7,10.62,10.65,142000.0,10.7,10.7,10.62,10.65,142000.0
2012-11-08 13:30:00,10.65,10.73,10.65,10.73,163200.0,10.65,10.73,10.65,10.73,163200.0
2012-11-08 14:00:00,10.72,10.75,10.59,10.62,365600.0,10.72,10.75,10.59,10.62,365600.0
2012-11-08 14:30:00,10.63,10.64,10.6,10.6,162000.0,10.63,10.64,10.6,10.6,162000.0
2012-11-08 15:00:00,10.6,10.63,10.55,10.57,433200.0,10.6,10.63,10.55,10.57,433200.0
2012-11-08 15:30:00,10.57,10.61,10.53,10.59,670400.0,10.57,10.61,10.53,10.59,670400.0
2012-11-09 09:30:00,10.61,10.66,10.52,10.64,232000.0,10.61,10.66,10.52,10.64,232000.0
2012-11-09 10:00:00,10.64,10.67,10.62,10.65,142400.0,10.64,10.67,10.62,10.65,142400.0
2012-11-09 10:30:00,10.65,10.73,10.65,10.7,198400.0,10.65,10.73,10.65,10.7,198400.0
2012-11-09 11:00:00,10.7,10.72,10.62,10.63,163600.0,10.7,10.72,10.62,10.63,163600.0
2012-11-09 11:30:00,10.63,10.68,10.63,10.68,416000.0,10.63,10.68,10.63,10.68,416000.0
2012-11-09 12:00:00,10.67,10.68,10.63,10.64,348800.0,10.67,10.68,10.63,10.64,348800.0
2012-11-09 12:30:00,10.64,10.78,10.64,10.72,261200.0,10.64,10.78,10.64,10.72,261200.0
2012-11-09 13:00:00,10.72,10.72,10.63,10.63,144000.0,10.72,10.72,10.63,10.63,144000.0
2012-11-09 13:30:00,10.63,10.67,10.61,10.65,340400.0,10.63,10.67,10.61,10.65,340400.0
2012-11-09 14:00:00,10.65,10.73,10.64,10.7,197200.0,10.65,10.73,10.64,10.7,197200.0
2012-11-09 14:30:00,10.71,10.72,10.69,10.71,164800.0,10.71,10.72,10.69,10.71,164800.0
2012-11-09 15:00:00,10.71,10.71,10.66,10.68,274000.0,10.71,10.71,10.66,10.68,274000.0
2012-11-09 15:30:00,10.68,10.69,10.62,10.63,651200.0,10.68,10.69,10.62,10.63,651200.0
2012-11-12 09:30:00,10.68,10.78,10.68,10.78,144400.0,10.68,10.78,10.68,10.78,144400.0
2012-11-12 10:00:00,10.78,10.84,10.73,10.74,133600.0,10.78,10.84,10.73,10.74,133600.0
2012-11-12 10:30:00,10.75,10.76,10.71,10.72,75600.0,10.75,10.76,10.71,10.72,75600.0
2012-11-12 11:00:00,10.72,10.76,10.68,10.68,105600.0,10.72,10.76,10.68,10.68,105600.0
2012-11-12 11:30:00,10.68,10.72,10.65,10.65,148000.0,10.68,10.72,10.65,10.65,148000.0
2012-11-12 12:00:00,10.65,10.67,10.62,10.63,86400.0,10.65,10.67,10.62,10.63,86400.0
2012-11-12 12:30:00,10.63,10.68,10.63,10.65,110800.0,10.63,10.68,10.63,10.65,110800.0
2012-11-12 13:00:00,10.65,10.68,10.65,10.65,96000.0,10.65,10.68,10.65,10.65,96000.0
2012-11-12 13:30:00,10.65,10.65,10.59,10.63,83200.0,10.65,10.65,10.59,10.63,83200.0
2012-11-12 14:00:00,10.62,10.65,10.59,10.65,133600.0,10.62,10.65,10.59,10.65,133600.0
2012-11-12 14:30:00,10.65,10.71,10.63,10.71,169600.0,10.65,10.71,10.63,10.71,169600.0
2012-11-12 15:00:00,10.71,10.71,10.65,10.65,254800.0,10.71,10.71,10.65,10.65,254800.0
2012-11-12 15:30:00,10.66,10.69,10.65,10.67,370400.0,10.66,10.69,10.65,10.67,370400.0
2012-11-13 09:30:00,10.63,10.69,10.63,10.68,110800.0,10.63,10.69,10.63,10.68,110800.0
2012-11-13 10:00:00,10.69,10.69,10.63,10.65,416800.0,10.69,10.69,10.63,10.65,416800.0
2012-11-13 10:30:00,10.65,10.7,10.62,10.69,148000.0,10.65,10.7,10.62,10.69,148000.0
2012-11-13 11:00:00,10.69,10.69,10.62,10.63,94400.0,10.69,10.69,10.62,10.63,94400.0
2012-11-13 11:30:00,10.63,10.65,10.6,10.63,136400.0,10.63,10.65,10.6,10.63,136400.0
2012-11-13 12:00:00,10.63,10.64,10.6,10.61,54400.0,10.63,10.64,10.6,10.61,54400.0
2012-11-13 12:30:00,10.61,10.61,10.54,10.59,100000.0,10.61,10.61,10.54,10.59,100000.0
2012-11-13 13:00:00,10.59,10.65,10.58,10.6,118400.0,10.59,10.65,10.58,10.6,118400.0
2012-11-13 13:30:00,10.6,10.66,10.6,10.64,305200.0,10.6,10.66,10.6,10.64,305200.0
2012-11-13 14:00:00,10.64,10.65,10.59,10.65,180400.0,10.64,10.65,10.59,10.65,180400.0
2012-11-13 14:30:00,10.65,10.71,10.64,10.69,320000.0,10.65,10.71,10.64,10.69,320000.0
2012-11-13 15:00:00,10.69,10.71,10.62,10.65,325200.0,10.69,10.71,10.62,10.65,325200.0
2012-11-13 15:30:00,10.65,10.67,10.63,10.64,425200.0,10.65,10.67,10.63,10.64,425200.0
2012-11-14 09:30:00,10.64,10.68,10.49,10.65,170800.0,10.64,10.68,10.49,10.65,170800.0
2012-11-14 10:00:00,10.64,10.66,10.61,10.65,96400.0,10.64,10.66,10.61,10.65,96400.0
2012-11-14 10:30:00,10.65,10.65,10.62,10.64,164800.0,10.65,10.65,10.62,10.64,164800.0
2012-11-14 11:00:00,10.64,10.68,10.61,10.62,173200.0,10.64,10.68,10.61,10.62,173200.0
2012-11-14 11:30:00,10.62,10.64,10.56,10.59,71200.0,10.62,10.64,10.56,10.59,71200.0
2012-11-14 12:00:00,10.59,10.59,10.56,10.58,103600.0,10.59,10.59,10.56,10.58,103600.0
2012-11-14 12:30:00,10.57,10.59,10.54,10.57,81200.0,10.57,10.59,10.54,10.57,81200.0
2012-11-14 13:00:00,10.56,10.6,10.55,10.6,117600.0,10.56,10.6,10.55,10.6,117600.0
2012-11-14 13:30:00,10.59,10.63,10.59,10.62,66400.0,10.59,10.63,10.59,10.62,66400.0
2012-11-14 14:00:00,10.6,10.63,10.53,10.54,76000.0,10.6,10.63,10.53,10.54,76000.0
2012-11-14 14:30:00,10.55,10.57,10.54,10.56,86800.0,10.55,10.57,10.54,10.56,86800.0
2012-11-14 15:00:00,10.56,10.56,10.54,10.55,142400.0,10.56,10.56,10.54,10.55,142400.0
2012-11-14 15:30:00,10.55,10.56,10.52,10.55,326800.0,10.55,10.56,10.52,10.55,326800.0
2012-11-15 09:30:00,10.56,10.64,10.52,10.54,68400.0,10.56,10.64,10.52,10.54,68400.0
2012-11-15 10:00:00,10.52,10.63,10.51,10.58,78000.0,10.52,10.63,10.51,10.58,78000.0
2012-11-15 10:30:00,10.59,10.65,10.58,10.6,110000.0,10.59,10.65,10.58,10.6,110000.0
2012-11-15 11:00:00,10.6,10.63,10.58,10.63,120400.0,10.6,10.63,10.58,10.63,120400.0
2012-11-15 11:30:00,10.62,10.63,10.54,10.54,124000.0,10.62,10.63,10.54,10.54,124000.0
2012-11-15 12:00:00,10.54,10.54,10.48,10.5,78400.0,10.54,10.54,10.48,10.5,78400.0
2012-11-15 12:30:00,10.49,10.56,10.49,10.56,46800.0,10.49,10.56,10.49,10.56,46800.0
2012-11-15 13:00:00,10.55,10.59,10.55,10.59,46000.0,10.55,10.59,10.55,10.59,46000.0
2012-11-15 13:30:00,10.59,10.62,10.56,10.57,210800.0,10.59,10.62,10.56,10.57,210800.0
2012-11-15 14:00:00,10.57,10.58,10.52,10.55,80800.0,10.57,10.58,10.52,10.55,80800.0
2012-11-15 14:30:00,10.55,10.57,10.53,10.55,177600.0,10.55,10.57,10.53,10.55,177600.0
2012-11-15 15:00:00,10.54,10.55,10.5,10.54,156000.0,10.54,10.55,10.5,10.54,156000.0
2012-11-15 15:30:00,10.53,10.59,10.5,10.56,315600.0,10.53,10.59,10.5,10.56,315600.0
2012-11-16 09:30:00,10.52,10.57,10.43,10.44,172800.0,10.52,10.57,10.43,10.44,172800.0
2012-11-16 10:00:00,10.45,10.48,10.43,10.47,126800.0,10.45,10.48,10.43,10.47,126800.0
2012-11-16 10:30:00,10.47,10.49,10.44,10.45,100800.0,10.47,10.49,10.44,10.45,100800.0
2012-11-16 11:00:00,10.45,10.48,10.43,10.45,114800.0,10.45,10.48,10.43,10.45,114800.0
2012-11-16 11:30:00,10.45,10.56,10.45,10.56,155600.0,10.45,10.56,10.45,10.56,155600.0
2012-11-16 12:00:00,10.56,10.56,10.51,10.54,55200.0,10.56,10.56,10.51,10.54,55200.0
2012-11-16 12:30:00,10.56,10.58,10.51,10.55,194800.0,10.56,10.58,10.51,10.55,194800.0
2012-11-16 13:00:00,10.55,10.58,10.52,10.52,33200.0,10.55,10.58,10.52,10.52,33200.0
2012-11-16 13:30:00,10.53,10.55,10.51,10.53,50800.0,10.53,10.55,10.51,10.53,50800.0
2012-11-16 14:00:00,10.53,10.56,10.51,10.53,63200.0,10.53,10.56,10.51,10.53,63200.0
2012-11-16 14:30:00,10.53,10.6,10.51,10.59,100000.0,10.53,10.6,10.51,10.59,100000.0
2012-11-16 15:00:00,10.59,10.62,10.59,10.59,139200.0,10.59,10.62,10.59,10.59,139200.0
2012-11-16 15:30:00,10.6,10.64,10.59,10.61,430800.0,10.6,10.64,10.59,10.61,430800.0
2012-11-19 09:30:00,10.69,10.75,10.63,10.73,104400.0,10.69,10.75,10.63,10.73,104400.0
2012-11-19 10:00:00,10.75,10.75,10.61,10.62,85600.0,10.75,10.75,10.61,10.62,85600.0
2012-11-19 10:30:00,10.62,10.78,10.62,10.78,92800.0,10.62,10.78,10.62,10.78,92800.0
2012-11-19 11:00:00,10.77,10.81,10.75,10.81,101600.0,10.77,10.81,10.75,10.81,101600.0
2012-11-19 11:30:00,10.81,10.82,10.71,10.71,69200.0,10.81,10.82,10.71,10.71,69200.0
2012-11-19 12:00:00,10.71,10.72,10.69,10.69,52800.0,10.71,10.72,10.69,10.69,52800.0
2012-11-19 12:30:00,10.69,10.72,10.66,10.67,69600.0,10.69,10.72,10.66,10.67,69600.0
2012-11-19 13:00:00,10.67,10.67,10.65,10.66,31200.0,10.67,10.67,10.65,10.66,31200.0
2012-11-19 13:30:00,10.66,10.69,10.61,10.63,132000.0,10.66,10.69,10.61,10.63,132000.0
2012-11-19 14:00:00,10.63,10.68,10.62,10.65,115600.0,10.63,10.68,10.62,10.65,115600.0
2012-11-19 14:30:00,10.65,10.74,10.65,10.73,94800.0,10.65,10.74,10.65,10.73,94800.0
2012-11-19 15:00:00,10.72,10.72,10.69,10.7,63600.0,10.72,10.72,10.69,10.7,63600.0
2012-11-19 15:30:00,10.7,10.74,10.68,10.74,354800.0,10.7,10.74,10.68,10.74,354800.0
2012-11-20 09:30:00,10.74,10.74,10.56,10.56,125200.0,10.74,10.74,10.56,10.56,125200.0
2012-11-20 10:00:00,10.57,10.6,10.55,10.56,126800.0,10.57,10.6,10.55,10.56,126800.0
2012-11-20 10:30:00,10.56,10.57,10.54,10.54,120400.0,10.56,10.57,10.54,10.54,120400.0
2012-11-20 11:00:00,10.54,10.64,10.52,10.62,128000.0,10.54,10.64,10.52,10.62,128000.0
2012-11-20 11:30:00,10.63,10.63,10.6,10.6,111600.0,10.63,10.63,10.6,10.6,111600.0
2012-11-20 12:00:00,10.6,10.61,10.57,10.58,79600.0,10.6,10.61,10.57,10.58,79600.0
2012-11-20 12:30:00,10.58,10.59,10.56,10.58,108400.0,10.58,10.59,10.56,10.58,108400.0
2012-11-20 13:00:00,10.58,10.58,10.54,10.54,75200.0,10.58,10.58,10.54,10.54,75200.0
2012-11-20 13:30:00,10.53,10.63,10.53,10.62,150000.0,10.53,10.63,10.53,10.62,150000.0
2012-11-20 14:00:00,10.62,10.63,10.59,10.6,160000.0,10.62,10.63,10.59,10.6,160000.0
2012-11-20 14:30:00,10.61,10.68,10.61,10.68,71600.0,10.61,10.68,10.61,10.68,71600.0
2012-11-20 15:00:00,10.68,10.74,10.68,10.71,201600.0,10.68,10.74,10.68,10.71,201600.0
2012-11-20 15:30:00,10.71,10.74,10.68,10.74,366800.0,10.71,10.74,10.68,10.74,366800.0
2012-11-21 09:30:00,10.75,10.82,10.75,10.82,78400.0,10.75,10.82,10.75,10.82,78400.0
2012-11-21 10:00:00,10.82,10.82,10.69,10.75,121200.0,10.82,10.82,10.69,10.75,121200.0
2012-11-21 10:30:00,10.75,10.82,10.74,10.74,54400.0,10.75,10.82,10.74,10.74,54400.0
2012-11-21 11:00:00,10.75,10.79,10.72,10.77,28000.0,10.75,10.79,10.72,10.77,28000.0
2012-11-21 11:30:00,10.77,10.8,10.76,10.79,20000.0,10.77,10.8,10.76,10.79,20000.0
2012-11-21 12:00:00,10.78,10.81,10.78,10.8,111600.0,10.78,10.81,10.78,10.8,111600.0
2012-11-21 12:30:00,10.79,10.79,10.76,10.78,59200.0,10.79,10.79,10.76,10.78,59200.0
2012-11-21 13:00:00,10.78,10.79,10.77,10.78,12000.0,10.78,10.79,10.77,10.78,12000.0
2012-11-21 13:30:00,10.79,10.8,10.76,10.79,60400.0,10.79,10.8,10.76,10.79,60400.0
2012-11-21 14:00:00,10.79,10.8,10.74,10.74,70000.0,10.79,10.8,10.74,10.74,70000.0
2012-11-21 14:30:00,10.74,10.74,10.72,10.73,87600.0,10.74,10.74,10.72,10.73,87600.0
2012-11-21 15:00:00,10.73,10.77,10.73,10.75,44000.0,10.73,10.77,10.73,10.75,44000.0
2012-11-21 15:30:00,10.74,10.77,10.74,10.77,175200.0,10.74,10.77,10.74,10.77,175200.0
2012-11-23 09:30:00,10.81,10.89,10.78,10.88,57200.0,10.81,10.89,10.78,10.88,57200.0
2012-11-23 10:00:00,10.88,10.9,10.87,10.88,35200.0,10.88,10.9,10.87,10.88,35200.0
2012-11-23 10:30:00,10.88,10.88,10.8,10.81,30400.0,10.88,10.88,10.8,10.81,30400.0
2012-11-23 11:00:00,10.81,10.84,10.8,10.81,24400.0,10.81,10.84,10.8,10.81,24400.0
2012-11-23 11:30:00,10.81,10.82,10.74,10.75,32000.0,10.81,10.82,10.74,10.75,32000.0
2012-11-23 12:00:00,10.75,10.77,10.73,10.74,64000.0,10.75,10.77,10.73,10.74,64000.0
2012-11-23 12:30:00,10.74,10.86,10.74,10.86,302800.0,10.74,10.86,10.74,10.86,302800.0
2012-11-26 09:30:00,10.83,10.85,10.7,10.7,204800.0,10.83,10.85,10.7,10.7,204800.0
2012-11-26 10:00:00,10.69,10.72,10.65,10.68,105200.0,10.69,10.72,10.65,10.68,105200.0
2012-11-26 10:30:00,10.68,10.69,10.65,10.67,75200.0,10.68,10.69,10.65,10.67,75200.0
2012-11-26 11:00:00,10.66,10.68,10.62,10.63,116000.0,10.66,10.68,10.62,10.63,116000.0
2012-11-26 11:30:00,10.63,10.72,10.63,10.72,95600.0,10.63,10.72,10.63,10.72,95600.0
2012-11-26 12:00:00,10.73,10.78,10.73,10.78,75200.0,10.73,10.78,10.73,10.78,75200.0
2012-11-26 12:30:00,10.78,10.83,10.76,10.83,89600.0,10.78,10.83,10.76,10.83,89600.0
2012-11-26 13:00:00,10.82,10.85,10.78,10.81,105600.0,10.82,10.85,10.78,10.81,105600.0
2012-11-26 13:30:00,10.8,10.84,10.8,10.84,64800.0,10.8,10.84,10.8,10.84,64800.0
2012-11-26 14:00:00,10.83,10.83,10.73,10.73,58400.0,10.83,10.83,10.73,10.73,58400.0
2012-11-26 14:30:00,10.72,10.75,10.71,10.73,106400.0,10.72,10.75,10.71,10.73,106400.0
2012-11-26 15:00:00,10.72,10.75,10.72,10.75,120000.0,10.72,10.75,10.72,10.75,120000.0
2012-11-26 15:30:00,10.75,10.81,10.73,10.8,267600.0,10.75,10.81,10.73,10.8,267600.0
2012-11-27 09:30:00,10.78,10.92,10.78,10.87,44400.0,10.78,10.92,10.78,10.87,44400.0
2012-11-27 10:00:00,10.9,10.93,10.83,10.83,72400.0,10.9,10.93,10.83,10.83,72400.0
2012-11-27 10:30:00,10.84,10.88,10.83,10.87,56000.0,10.84,10.88,10.83,10.87,56000.0
2012-11-27 11:00:00,10.88,10.9,10.83,10.84,117600.0,10.88,10.9,10.83,10.84,117600.0
2012-11-27 11:30:00,10.84,10.85,10.82,10.83,123600.0,10.84,10.85,10.82,10.83,123600.0
2012-11-27 12:00:00,10.83,10.84,10.8,10.8,111600.0,10.83,10.84,10.8,10.8,111600.0
2012-11-27 12:30:00,10.8,10.82,10.8,10.82,262800.0,10.8,10.82,10.8,10.82,262800.0
2012-11-27 13:00:00,10.83,10.83,10.81,10.82,42800.0,10.83,10.83,10.81,10.82,42800.0
2012-11-27 13:30:00,10.81,10.83,10.79,10.81,64400.0,10.81,10.83,10.79,10.81,64400.0
2012-11-27 14:00:00,10.82,10.83,10.75,10.75,76000.0,10.82,10.83,10.75,10.75,76000.0
2012-11-27 14:30:00,10.75,10.76,10.7,10.76,81600.0,10.75,10.76,10.7,10.76,81600.0
2012-11-27 15:00:00,10.75,10.76,10.69,10.72,110800.0,10.75,10.76,10.69,10.72,110800.0
2012-11-27 15:30:00,10.72,10.74,10.65,10.66,298400.0,10.72,10.74,10.65,10.66,298400.0
2012-11-28 09:30:00,10.66,10.7,10.56,10.59,95600.0,10.66,10.7,10.56,10.59,95600.0
2012-11-28 10:00:00,10.59,10.7,10.58,10.66,141200.0,10.59,10.7,10.58,10.66,141200.0
2012-11-28 10:30:00,10.67,10.74,10.67,10.72,308800.0,10.67,10.74,10.67,10.72,308800.0
2012-11-28 11:00:00,10.72,10.74,10.65,10.67,180800.0,10.72,10.74,10.65,10.67,180800.0
2012-11-28 11:30:00,10.67,10.68,10.64,10.66,57600.0,10.67,10.68,10.64,10.66,57600.0
2012-11-28 12:00:00,10.66,10.69,10.64,10.67,278400.0,10.66,10.69,10.64,10.67,278400.0
2012-11-28 12:30:00,10.68,10.69,10.66,10.68,320000.0,10.68,10.69,10.66,10.68,320000.0
2012-11-28 13:00:00,10.69,10.78,10.68,10.78,96000.0,10.69,10.78,10.68,10.78,96000.0
2012-11-28 13:30:00,10.79,10.8,10.72,10.72,58800.0,10.79,10.8,10.72,10.72,58800.0
2012-11-28 14:00:00,10.73,10.75,10.72,10.73,33200.0,10.73,10.75,10.72,10.73,33200.0
2012-11-28 14:30:00,10.73,10.77,10.73,10.74,64400.0,10.73,10.77,10.73,10.74,64400.0
2012-11-28 15:00:00,10.74,10.75,10.72,10.74,94800.0,10.74,10.75,10.72,10.74,94800.0
2012-11-28 15:30:00,10.74,10.76,10.69,10.73,229200.0,10.74,10.76,10.69,10.73,229200.0
2012-11-29 09:30:00,10.8,10.99,10.79,10.87,265200.0,10.8,10.99,10.79,10.87,265200.0
2012-11-29 10:00:00,10.88,10.89,10.81,10.86,160800.0,10.88,10.89,10.81,10.86,160800.0
2012-11-29 10:30:00,10.86,10.89,10.84,10.87,546800.0,10.86,10.89,10.84,10.87,546800.0
2012-11-29 11:00:00,10.88,10.88,10.84,10.86,247200.0,10.88,10.88,10.84,10.86,247200.0
2012-11-29 11:30:00,10.86,10.88,10.81,10.82,191200.0,10.86,10.88,10.81,10.82,191200.0
2012-11-29 12:00:00,10.82,10.89,10.81,10.88,106400.0,10.82,10.89,10.81,10.88,106400.0
2012-11-29 12:30:00,10.88,10.93,10.88,10.93,24000.0,10.88,10.93,10.88,10.93,24000.0
2012-11-29 13:00:00,10.93,10.94,10.92,10.93,106400.0,10.93,10.94,10.92,10.93,106400.0
2012-11-29 13:30:00,10.92,10.93,10.88,10.88,39600.0,10.92,10.93,10.88,10.88,39600.0
2012-11-29 14:00:00,10.88,10.88,10.83,10.84,40000.0,10.88,10.88,10.83,10.84,40000.0
2012-11-29 14:30:00,10.84,10.9,10.84,10.9,85600.0,10.84,10.9,10.84,10.9,85600.0
2012-11-29 15:00:00,10.89,10.9,10.86,10.89,69200.0,10.89,10.9,10.86,10.89,69200.0
2012-11-29 15:30:00,10.9,10.93,10.88,10.93,214000.0,10.9,10.93,10.88,10.93,214000.0
2012-11-30 09:30:00,10.92,10.97,10.84,10.88,130800.0,10.92,10.97,10.84,10.88,130800.0
2012-11-30 10:00:00,10.88,10.89,10.8,10.81,131200.0,10.88,10.89,10.8,10.81,131200.0
2012-11-30 10:30:00,10.81,10.86,10.76,10.86,110400.0,10.81,10.86,10.76,10.86,110400.0
2012-11-30 11:00:00,10.85,10.88,10.82,10.83,126400.0,10.85,10.88,10.82,10.83,126400.0
2012-11-30 11:30:00,10.83,10.95,10.82,10.95,194000.0,10.83,10.95,10.82,10.95,194000.0
2012-11-30 12:00:00,10.95,10.99,10.93,10.98,357600.0,10.95,10.99,10.93,10.98,357600.0
2012-11-30 12:30:00,10.99,11.0,10.92,10.93,126400.0,10.99,11.0,10.92,10.93,126400.0
2012-11-30 13:00:00,10.92,10.95,10.92,10.94,44000.0,10.92,10.95,10.92,10.94,44000.0
2012-11-30 13:30:00,10.94,10.95,10.92,10.93,76000.0,10.94,10.95,10.92,10.93,76000.0
2012-11-30 14:00:00,10.92,10.98,10.92,10.97,50800.0,10.92,10.98,10.92,10.97,50800.0
2012-11-30 14:30:00,10.98,10.99,10.95,10.95,55200.0,10.98,10.99,10.95,10.95,55200.0
2012-11-30 15:00:00,10.95,10.96,10.93,10.94,114400.0,10.95,10.96,10.93,10.94,114400.0
2012-11-30 15:30:00,10.94,10.99,10.94,10.98,308000.0,10.94,10.99,10.94,10.98,308000.0
2012-12-03 09:30:00,11.03,11.13,11.01,11.13,170400.0,11.03,11.13,11.01,11.13,170400.0
2012-12-03 10:00:00,11.12,11.18,11.08,11.17,164800.0,11.12,11.18,11.08,11.17,164800.0
2012-12-03 10:30:00,11.16,11.17,11.12,11.16,193200.0,11.16,11.17,11.12,11.16,193200.0
2012-12-03 11:00:00,11.16,11.22,11.15,11.19,182000.0,11.16,11.22,11.15,11.19,182000.0
2012-12-03 11:30:00,11.19,11.29,11.15,11.19,978400.0,11.19,11.29,11.15,11.19,978400.0
2012-12-03 12:00:00,11.2,11.4,11.2,11.37,424400.0,11.2,11.4,11.2,11.37,424400.0
2012-12-03 12:30:00,11.36,11.43,11.34,11.36,286000.0,11.36,11.43,11.34,11.36,286000.0
2012-12-03 13:00:00,11.36,11.37,11.26,11.26,210000.0,11.36,11.37,11.26,11.26,210000.0
2012-12-03 13:30:00,11.26,11.34,11.24,11.33,171200.0,11.26,11.34,11.24,11.33,171200.0
2012-12-03 14:00:00,11.32,11.34,11.29,11.31,107200.0,11.32,11.34,11.29,11.31,107200.0
2012-12-03 14:30:00,11.31,11.37,11.28,11.37,257200.0,11.31,11.37,11.28,11.37,257200.0
2012-12-03 15:00:00,11.37,11.38,11.3,11.33,201600.0,11.37,11.38,11.3,11.33,201600.0
2012-12-03 15:30:00,11.33,11.4,11.33,11.37,397600.0,11.33,11.4,11.33,11.37,397600.0
2012-12-04 09:30:00,11.28,11.37,11.28,11.31,170800.0,11.28,11.37,11.28,11.31,170800.0
2012-12-04 10:00:00,11.31,11.38,11.27,11.27,144800.0,11.31,11.38,11.27,11.27,144800.0
2012-12-04 10:30:00,11.28,11.3,11.25,11.29,446800.0,11.28,11.3,11.25,11.29,446800.0
2012-12-04 11:00:00,11.3,11.38,11.27,11.27,296800.0,11.3,11.38,11.27,11.27,296800.0
2012-12-04 11:30:00,11.27,11.27,11.2,11.21,212800.0,11.27,11.27,11.2,11.21,212800.0
2012-12-04 12:00:00,11.21,11.23,11.18,11.23,176800.0,11.21,11.23,11.18,11.23,176800.0
2012-12-04 12:30:00,11.22,11.25,11.2,11.24,315600.0,11.22,11.25,11.2,11.24,315600.0
2012-12-04 13:00:00,11.24,11.3,11.22,11.25,159600.0,11.24,11.3,11.22,11.25,159600.0
2012-12-04 13:30:00,11.25,11.32,11.22,11.3,108000.0,11.25,11.32,11.22,11.3,108000.0
2012-12-04 14:00:00,11.3,11.35,11.25,11.25,78800.0,11.3,11.35,11.25,11.25,78800.0
2012-12-04 14:30:00,11.24,11.35,11.24,11.32,144800.0,11.24,11.35,11.24,11.32,144800.0
2012-12-04 15:00:00,11.32,11.36,11.32,11.35,143600.0,11.32,11.36,11.32,11.35,143600.0
2012-12-04 15:30:00,11.35,11.35,11.3,11.35,507600.0,11.35,11.35,11.3,11.35,507600.0
2012-12-05 09:30:00,11.35,11.43,11.22,11.22,371600.0,11.35,11.43,11.22,11.22,371600.0
2012-12-05 10:00:00,11.26,11.27,11.19,11.21,291600.0,11.26,11.27,11.19,11.21,291600.0
2012-12-05 10:30:00,11.21,11.22,11.1,11.13,260400.0,11.21,11.22,11.1,11.13,260400.0
2012-12-05 11:00:00,11.13,11.23,11.13,11.21,213600.0,11.13,11.23,11.13,11.21,213600.0
2012-12-05 11:30:00,11.2,11.25,11.2,11.25,102400.0,11.2,11.25,11.2,11.25,102400.0
2012-12-05 12:00:00,11.25,11.28,11.22,11.25,77200.0,11.25,11.28,11.22,11.25,77200.0
2012-12-05 12:30:00,11.25,11.29,11.25,11.26,79200.0,11.25,11.29,11.25,11.26,79200.0
2012-12-05 13:00:00,11.27,11.3,11.24,11.29,76400.0,11.27,11.3,11.24,11.29,76400.0
2012-12-05 13:30:00,11.29,11.31,11.28,11.3,50000.0,11.29,11.31,11.28,11.3,50000.0
2012-12-05 14:00:00,11.3,11.3,11.26,11.27,89600.0,11.3,11.3,11.26,11.27,89600.0
2012-12-05 14:30:00,11.28,11.32,11.26,11.3,104400.0,11.28,11.32,11.26,11.3,104400.0
2012-12-05 15:00:00,11.3,11.33,11.3,11.33,129200.0,11.3,11.33,11.3,11.33,129200.0
2012-12-05 15:30:00,11.33,11.34,11.3,11.33,336400.0,11.33,11.34,11.3,11.33,336400.0
2012-12-06 09:30:00,11.29,11.42,11.23,11.23,112000.0,11.29,11.42,11.23,11.23,112000.0
2012-12-06 10:00:00,11.22,11.24,11.13,11.13,148400.0,11.22,11.24,11.13,11.13,148400.0
2012-12-06 10:30:00,11.15,11.2,11.13,11.19,294800.0,11.15,11.2,11.13,11.19,294800.0
2012-12-06 11:00:00,11.19,11.19,11.16,11.19,193200.0,11.19,11.19,11.16,11.19,193200.0
2012-12-06 11:30:00,11.19,11.19,11.17,11.19,150000.0,11.19,11.19,11.17,11.19,150000.0
2012-12-06 12:00:00,11.19,11.22,11.18,11.21,528800.0,11.19,11.22,11.18,11.21,528800.0
2012-12-06 12:30:00,11.21,11.22,11.18,11.18,77600.0,11.21,11.22,11.18,11.18,77600.0
2012-12-06 13:00:00,11.17,11.19,11.13,11.18,83200.0,11.17,11.19,11.13,11.18,83200.0
2012-12-06 13:30:00,11.18,11.22,11.18,11.2,126400.0,11.18,11.22,11.18,11.2,126400.0
2012-12-06 14:00:00,11.21,11.22,11.18,11.21,120400.0,11.21,11.22,11.18,11.21,120400.0
2012-12-06 14:30:00,11.22,11.24,11.18,11.22,113600.0,11.22,11.24,11.18,11.22,113600.0
2012-12-06 15:00:00,11.22,11.22,11.15,11.21,234800.0,11.22,11.22,11.15,11.21,234800.0
2012-12-06 15:30:00,11.2,11.25,11.19,11.22,393600.0,11.2,11.25,11.19,11.22,393600.0
2012-12-07 09:30:00,11.25,11.28,11.19,11.21,145200.0,11.25,11.28,11.19,11.21,145200.0
2012-12-07 10:00:00,11.22,11.24,11.2,11.23,53600.0,11.22,11.24,11.2,11.23,53600.0
2012-12-07 10:30:00,11.22,11.23,11.16,11.21,57600.0,11.22,11.23,11.16,11.21,57600.0
2012-12-07 11:00:00,11.2,11.22,11.17,11.22,43200.0,11.2,11.22,11.17,11.22,43200.0
2012-12-07 11:30:00,11.22,11.23,11.16,11.16,42800.0,11.22,11.23,11.16,11.16,42800.0
2012-12-07 12:00:00,11.16,11.22,11.15,11.21,40400.0,11.16,11.22,11.15,11.21,40400.0
2012-12-07 12:30:00,11.22,11.24,11.21,11.22,509600.0,11.22,11.24,11.21,11.22,509600.0
2012-12-07 13:00:00,11.22,11.23,11.2,11.2,98400.0,11.22,11.23,11.2,11.2,98400.0
2012-12-07 13:30:00,11.2,11.26,11.19,11.25,201200.0,11.2,11.26,11.19,11.25,201200.0
2012-12-07 14:00:00,11.26,11.29,11.24,11.29,82400.0,11.26,11.29,11.24,11.29,82400.0
2012-12-07 14:30:00,11.29,11.31,11.24,11.24,79600.0,11.29,11.31,11.24,11.24,79600.0
2012-12-07 15:00:00,11.24,11.3,11.24,11.28,207600.0,11.24,11.3,11.24,11.28,207600.0
2012-12-07 15:30:00,11.29,11.32,11.26,11.28,359200.0,11.29,11.32,11.26,11.28,359200.0
2012-12-10 09:30:00,11.35,11.41,11.28,11.38,123600.0,11.35,11.41,11.28,11.38,123600.0
2012-12-10 10:00:00,11.38,11.4,11.37,11.37,132000.0,11.38,11.4,11.37,11.37,132000.0
2012-12-10 10:30:00,11.37,11.39,11.36,11.37,187200.0,11.37,11.39,11.36,11.37,187200.0
2012-12-10 11:00:00,11.38,11.4,11.37,11.37,140400.0,11.38,11.4,11.37,11.37,140400.0
2012-12-10 11:30:00,11.37,11.41,11.37,11.4,78400.0,11.37,11.41,11.37,11.4,78400.0
2012-12-10 12:00:00,11.4,11.41,11.36,11.36,106400.0,11.4,11.41,11.36,11.36,106400.0
2012-12-10 12:30:00,11.37,11.38,11.36,11.38,140400.0,11.37,11.38,11.36,11.38,140400.0
2012-12-10 13:00:00,11.38,11.42,11.37,11.41,77200.0,11.38,11.42,11.37,11.41,77200.0
2012-12-10 13:30:00,11.41,11.48,11.41,11.45,199200.0,11.41,11.48,11.41,11.45,199200.0
2012-12-10 14:00:00,11.46,11.47,11.45,11.45,95200.0,11.46,11.47,11.45,11.45,95200.0
2012-12-10 14:30:00,11.46,11.46,11.44,11.46,152400.0,11.46,11.46,11.44,11.46,152400.0
2012-12-10 15:00:00,11.46,11.47,11.45,11.46,302000.0,11.46,11.47,11.45,11.46,302000.0
2012-12-10 15:30:00,11.46,11.47,11.4,11.43,441600.0,11.46,11.47,11.4,11.43,441600.0
2012-12-11 09:30:00,11.44,11.45,11.28,11.32,139600.0,11.44,11.45,11.28,11.32,139600.0
2012-12-11 10:00:00,11.32,11.34,11.31,11.31,152400.0,11.32,11.34,11.31,11.31,152400.0
2012-12-11 10:30:00,11.31,11.34,11.3,11.32,258800.0,11.31,11.34,11.3,11.32,258800.0
2012-12-11 11:00:00,11.32,11.34,11.31,11.31,163200.0,11.32,11.34,11.31,11.31,163200.0
2012-12-11 11:30:00,11.32,11.37,11.32,11.35,71600.0,11.32,11.37,11.32,11.35,71600.0
2012-12-11 12:00:00,11.36,11.36,11.33,11.34,50400.0,11.36,11.36,11.33,11.34,50400.0
2012-12-11 12:30:00,11.34,11.38,11.33,11.38,87600.0,11.34,11.38,11.33,11.38,87600.0
2012-12-11 13:00:00,11.38,11.38,11.36,11.38,91600.0,11.38,11.38,11.36,11.38,91600.0
2012-12-11 13:30:00,11.38,11.38,11.31,11.31,134400.0,11.38,11.38,11.31,11.31,134400.0
2012-12-11 14:00:00,11.31,11.38,11.29,11.37,156000.0,11.31,11.38,11.29,11.37,156000.0
2012-12-11 14:30:00,11.38,11.38,11.35,11.37,148400.0,11.38,11.38,11.35,11.37,148400.0
2012-12-11 15:00:00,11.38,11.38,11.33,11.34,246000.0,11.38,11.38,11.33,11.34,246000.0
2012-12-11 15:30:00,11.35,11.45,11.35,11.43,376400.0,11.35,11.45,11.35,11.43,376400.0
2012-12-12 09:30:00,11.47,11.47,11.4,11.46,135200.0,11.47,11.47,11.4,11.46,135200.0
2012-12-12 10:00:00,11.47,11.61,11.47,11.59,128800.0,11.47,11.61,11.47,11.59,128800.0
2012-12-12 10:30:00,11.59,11.59,11.56,11.58,72000.0,11.59,11.59,11.56,11.58,72000.0
2012-12-12 11:00:00,11.58,11.58,11.49,11.54,144800.0,11.58,11.58,11.49,11.54,144800.0
2012-12-12 11:30:00,11.54,11.55,11.53,11.54,33600.0,11.54,11.55,11.53,11.54,33600.0
2012-12-12 12:00:00,11.54,11.54,11.47,11.47,77600.0,11.54,11.54,11.47,11.47,77600.0
2012-12-12 12:30:00,11.49,11.5,11.46,11.48,136800.0,11.49,11.5,11.46,11.48,136800.0
2012-12-12 13:00:00,11.48,11.49,11.46,11.46,77600.0,11.48,11.49,11.46,11.46,77600.0
2012-12-12 13:30:00,11.46,11.47,11.44,11.46,132800.0,11.46,11.47,11.44,11.46,132800.0
2012-12-12 14:00:00,11.46,11.47,11.37,11.38,171200.0,11.46,11.47,11.37,11.38,171200.0
2012-12-12 14:30:00,11.38,11.45,11.38,11.43,103200.0,11.38,11.45,11.38,11.43,103200.0
2012-12-12 15:00:00,11.43,11.43,11.4,11.4,160800.0,11.43,11.43,11.4,11.4,160800.0
2012-12-12 15:30:00,11.4,11.4,11.36,11.38,392000.0,11.4,11.4,11.36,11.38,392000.0
2012-12-13 09:30:00,11.39,11.42,11.34,11.37,126000.0,11.39,11.42,11.34,11.37,126000.0
2012-12-13 10:00:00,11.38,11.4,11.32,11.35,166400.0,11.38,11.4,11.32,11.35,166400.0
2012-12-13 10:30:00,11.34,11.38,11.28,11.36,240800.0,11.34,11.38,11.28,11.36,240800.0
2012-12-13 11:00:00,11.37,11.4,11.36,11.4,244400.0,11.37,11.4,11.36,11.4,244400.0
2012-12-13 11:30:00,11.4,11.42,11.39,11.42,487600.0,11.4,11.42,11.39,11.42,487600.0
2012-12-13 12:00:00,11.41,11.42,11.38,11.4,202800.0,11.41,11.42,11.38,11.4,202800.0
2012-12-13 12:30:00,11.39,11.4,11.37,11.4,113600.0,11.39,11.4,11.37,11.4,113600.0
2012-12-13 13:00:00,11.4,11.4,11.36,11.37,69200.0,11.4,11.4,11.36,11.37,69200.0
2012-12-13 13:30:00,11.36,11.38,11.35,11.37,117600.0,11.36,11.38,11.35,11.37,117600.0
2012-12-13 14:00:00,11.37,11.37,11.24,11.24,192400.0,11.37,11.37,11.24,11.24,192400.0
2012-12-13 14:30:00,11.25,11.26,11.23,11.24,218400.0,11.25,11.26,11.23,11.24,218400.0
2012-12-13 15:00:00,11.24,11.29,11.24,11.25,297600.0,11.24,11.29,11.24,11.25,297600.0
2012-12-13 15:30:00,11.25,11.29,11.23,11.24,805200.0,11.25,11.29,11.23,11.24,805200.0
2012-12-14 09:30:00,10.44,10.45,10.1,10.19,2426000.0,10.44,10.45,10.1,10.19,2426000.0
2012-12-14 10:00:00,10.19,10.26,10.15,10.17,1010800.0,10.19,10.26,10.15,10.17,1010800.0
2012-12-14 10:30:00,10.17,10.22,10.12,10.2,920000.0,10.17,10.22,10.12,10.2,920000.0
2012-12-14 11:00:00,10.2,10.24,10.2,10.22,432400.0,10.2,10.24,10.2,10.22,432400.0
2012-12-14 11:30:00,10.23,10.33,10.22,10.3,744800.0,10.23,10.33,10.22,10.3,744800.0
2012-12-14 12:00:00,10.3,10.39,10.29,10.33,694400.0,10.3,10.39,10.29,10.33,694400.0
2012-12-14 12:30:00,10.33,10.33,10.22,10.29,490000.0,10.33,10.33,10.22,10.29,490000.0
2012-12-14 13:00:00,10.29,10.29,10.2,10.24,328000.0,10.29,10.29,10.2,10.24,328000.0
2012-12-14 13:30:00,10.25,10.27,10.23,10.26,338000.0,10.25,10.27,10.23,10.26,338000.0
2012-12-14 14:00:00,10.27,10.31,10.24,10.24,348800.0,10.27,10.31,10.24,10.24,348800.0
2012-12-14 14:30:00,10.24,10.26,10.22,10.24,404400.0,10.24,10.26,10.22,10.24,404400.0
2012-12-14 15:00:00,10.24,10.24,10.19,10.2,490400.0,10.24,10.24,10.19,10.2,490400.0
2012-12-14 15:30:00,10.2,10.24,10.14,10.18,1294800.0,10.2,10.24,10.14,10.18,1294800.0
2012-12-17 09:30:00,10.22,10.3,10.21,10.24,325200.0,10.22,10.3,10.21,10.24,325200.0
2012-12-17 10:00:00,10.24,10.25,10.21,10.22,174000.0,10.24,10.25,10.21,10.22,174000.0
2012-12-17 10:30:00,10.22,10.24,10.21,10.21,119200.0,10.22,10.24,10.21,10.21,119200.0
2012-12-17 11:00:00,10.21,10.23,10.21,10.22,127200.0,10.21,10.23,10.21,10.22,127200.0
2012-12-17 11:30:00,10.22,10.23,10.21,10.23,125600.0,10.22,10.23,10.21,10.23,125600.0
2012-12-17 12:00:00,10.22,10.24,10.22,10.23,150000.0,10.22,10.24,10.22,10.23,150000.0
2012-12-17 12:30:00,10.23,10.38,10.23,10.37,435200.0,10.23,10.38,10.23,10.37,435200.0
2012-12-17 13:00:00,10.37,10.4,10.34,10.4,330400.0,10.37,10.4,10.34,10.4,330400.0
2012-12-17 13:30:00,10.4,10.4,10.37,10.4,217600.0,10.4,10.4,10.37,10.4,217600.0
2012-12-17 14:00:00,10.4,10.5,10.4,10.5,1018400.0,10.4,10.5,10.4,10.5,1018400.0
2012-12-17 14:30:00,10.5,10.52,10.43,10.52,368400.0,10.5,10.52,10.43,10.52,368400.0
2012-12-17 15:00:00,10.53,10.53,10.46,10.46,325200.0,10.53,10.53,10.46,10.46,325200.0
2012-12-17 15:30:00,10.47,10.51,10.47,10.5,501600.0,10.47,10.51,10.47,10.5,501600.0
2012-12-18 09:30:00,10.34,10.38,10.21,10.24,1020400.0,10.34,10.38,10.21,10.24,1020400.0
2012-12-18 10:00:00,10.26,10.33,10.24,10.25,534800.0,10.26,10.33,10.24,10.25,534800.0
2012-12-18 10:30:00,10.26,10.26,10.21,10.22,498800.0,10.26,10.26,10.21,10.22,498800.0
2012-12-18 11:00:00,10.22,10.3,10.09,10.29,562000.0,10.22,10.3,10.09,10.29,562000.0
2012-12-18 11:30:00,10.29,10.3,10.24,10.26,411200.0,10.29,10.3,10.24,10.26,411200.0
2012-12-18 12:00:00,10.25,10.3,10.25,10.27,190000.0,10.25,10.3,10.25,10.27,190000.0
2012-12-18 12:30:00,10.27,10.29,10.24,10.26,220800.0,10.27,10.29,10.24,10.26,220800.0
2012-12-18 13:00:00,10.27,10.38,10.27,10.27,495200.0,10.27,10.38,10.27,10.27,495200.0
2012-12-18 13:30:00,10.27,10.34,10.26,10.29,164400.0,10.27,10.34,10.26,10.29,164400.0
2012-12-18 14:00:00,10.29,10.4,10.27,10.39,252800.0,10.29,10.4,10.27,10.39,252800.0
2012-12-18 14:30:00,10.39,10.45,10.36,10.38,286800.0,10.39,10.45,10.36,10.38,286800.0
2012-12-18 15:00:00,10.39,10.4,10.32,10.36,427200.0,10.39,10.4,10.32,10.36,427200.0
2012-12-18 15:30:00,10.36,10.38,10.31,10.34,744400.0,10.36,10.38,10.31,10.34,744400.0
2012-12-19 09:30:00,10.31,10.33,10.19,10.24,158000.0,10.31,10.33,10.19,10.24,158000.0
2012-12-19 10:00:00,10.24,10.24,10.17,10.21,190800.0,10.24,10.24,10.17,10.21,190800.0
2012-12-19 10:30:00,10.2,10.31,10.2,10.28,218800.0,10.2,10.31,10.2,10.28,218800.0
2012-12-19 11:00:00,10.28,10.31,10.23,10.25,198400.0,10.28,10.31,10.23,10.25,198400.0
2012-12-19 11:30:00,10.25,10.26,10.24,10.24,138000.0,10.25,10.26,10.24,10.24,138000.0
2012-12-19 12:00:00,10.24,10.26,10.23,10.26,146800.0,10.24,10.26,10.23,10.26,146800.0
2012-12-19 12:30:00,10.26,10.29,10.25,10.28,169200.0,10.26,10.29,10.25,10.28,169200.0
2012-12-19 13:00:00,10.29,10.32,10.28,10.31,216400.0,10.29,10.32,10.28,10.31,216400.0
2012-12-19 13:30:00,10.31,10.33,10.29,10.29,223200.0,10.31,10.33,10.29,10.29,223200.0
2012-12-19 14:00:00,10.3,10.32,10.27,10.32,90000.0,10.3,10.32,10.27,10.32,90000.0
2012-12-19 14:30:00,10.32,10.34,10.31,10.32,161600.0,10.32,10.34,10.31,10.32,161600.0
2012-12-19 15:00:00,10.32,10.33,10.28,10.28,277200.0,10.32,10.33,10.28,10.28,277200.0
2012-12-19 15:30:00,10.29,10.33,10.25,10.26,372400.0,10.29,10.33,10.25,10.26,372400.0
2012-12-20 09:30:00,10.29,10.29,10.19,10.21,115600.0,10.29,10.29,10.19,10.21,115600.0
2012-12-20 10:00:00,10.21,10.23,10.15,10.15,280800.0,10.21,10.23,10.15,10.15,280800.0
2012-12-20 10:30:00,10.15,10.19,10.14,10.19,150400.0,10.15,10.19,10.14,10.19,150400.0
2012-12-20 11:00:00,10.19,10.26,10.19,10.23,257200.0,10.19,10.26,10.19,10.23,257200.0
2012-12-20 11:30:00,10.23,10.29,10.22,10.29,104800.0,10.23,10.29,10.22,10.29,104800.0
2012-12-20 12:00:00,10.29,10.29,10.28,10.28,181200.0,10.29,10.29,10.28,10.28,181200.0
2012-12-20 12:30:00,10.29,10.3,10.28,10.3,141600.0,10.29,10.3,10.28,10.3,141600.0
2012-12-20 13:00:00,10.3,10.32,10.29,10.32,94000.0,10.3,10.32,10.29,10.32,94000.0
2012-12-20 13:30:00,10.32,10.34,10.32,10.33,87200.0,10.32,10.34,10.32,10.33,87200.0
2012-12-20 14:00:00,10.33,10.33,10.3,10.31,116000.0,10.33,10.33,10.3,10.31,116000.0
2012-12-20 14:30:00,10.31,10.32,10.3,10.32,84400.0,10.31,10.32,10.3,10.32,84400.0
2012-12-20 15:00:00,10.32,10.32,10.31,10.31,164000.0,10.32,10.32,10.31,10.31,164000.0
2012-12-20 15:30:00,10.31,10.31,10.27,10.28,323600.0,10.31,10.31,10.27,10.28,323600.0
2012-12-21 09:30:00,10.21,10.23,10.17,10.19,716000.0,10.21,10.23,10.17,10.19,716000.0
2012-12-21 10:00:00,10.19,10.2,10.13,10.14,80000.0,10.19,10.2,10.13,10.14,80000.0
2012-12-21 10:30:00,10.14,10.19,10.14,10.18,75200.0,10.14,10.19,10.14,10.18,75200.0
2012-12-21 11:00:00,10.18,10.23,10.18,10.22,80000.0,10.18,10.23,10.18,10.22,80000.0
2012-12-21 11:30:00,10.22,10.22,10.15,10.18,40400.0,10.22,10.22,10.15,10.18,40400.0
2012-12-21 12:00:00,10.18,10.18,10.13,10.14,86800.0,10.18,10.18,10.13,10.14,86800.0
2012-12-21 12:30:00,10.14,10.15,10.13,10.15,148000.0,10.14,10.15,10.13,10.15,148000.0
2012-12-21 13:00:00,10.15,10.16,10.13,10.15,86800.0,10.15,10.16,10.13,10.15,86800.0
2012-12-21 13:30:00,10.15,10.18,10.13,10.18,84400.0,10.15,10.18,10.13,10.18,84400.0
2012-12-21 14:00:00,10.18,10.18,10.12,10.12,86400.0,10.18,10.18,10.12,10.12,86400.0
2012-12-21 14:30:00,10.12,10.12,10.07,10.08,196400.0,10.12,10.12,10.07,10.08,196400.0
2012-12-21 15:00:00,10.08,10.17,10.08,10.14,228400.0,10.08,10.17,10.08,10.14,228400.0
2012-12-21 15:30:00,10.14,10.18,10.13,10.15,368000.0,10.14,10.18,10.13,10.15,368000.0
2012-12-24 09:30:00,10.1,10.15,10.04,10.05,100000.0,10.1,10.15,10.04,10.05,100000.0
2012-12-24 10:00:00,10.05,10.09,10.05,10.07,84400.0,10.05,10.09,10.05,10.07,84400.0
2012-12-24 10:30:00,10.07,10.13,10.07,10.12,46400.0,10.07,10.13,10.07,10.12,46400.0
2012-12-24 11:00:00,10.12,10.13,10.06,10.06,55200.0,10.12,10.13,10.06,10.06,55200.0
2012-12-24 11:30:00,10.06,10.06,10.0,10.03,122000.0,10.06,10.06,10.0,10.03,122000.0
2012-12-24 12:00:00,10.03,10.06,10.03,10.04,86000.0,10.03,10.06,10.03,10.04,86000.0
2012-12-24 12:30:00,10.04,10.04,10.0,10.02,177600.0,10.04,10.04,10.0,10.02,177600.0
2012-12-26 09:30:00,10.02,10.14,10.02,10.09,118400.0,10.02,10.14,10.02,10.09,118400.0
2012-12-26 10:00:00,10.1,10.16,10.06,10.16,217200.0,10.1,10.16,10.06,10.16,217200.0
2012-12-26 10:30:00,10.16,10.17,10.12,10.12,83200.0,10.16,10.17,10.12,10.12,83200.0
2012-12-26 11:00:00,10.12,10.17,10.11,10.15,100400.0,10.12,10.17,10.11,10.15,100400.0
2012-12-26 11:30:00,10.14,10.16,10.12,10.15,128400.0,10.14,10.16,10.12,10.15,128400.0
2012-12-26 12:00:00,10.15,10.15,10.09,10.09,67600.0,10.15,10.15,10.09,10.09,67600.0
2012-12-26 12:30:00,10.09,10.09,10.05,10.08,64800.0,10.09,10.09,10.05,10.08,64800.0
2012-12-26 13:00:00,10.07,10.08,10.04,10.05,54400.0,10.07,10.08,10.04,10.05,54400.0
2012-12-26 13:30:00,10.06,10.09,10.04,10.09,64800.0,10.06,10.09,10.04,10.09,64800.0
2012-12-26 14:00:00,10.09,10.15,10.09,10.11,62400.0,10.09,10.15,10.09,10.11,62400.0
2012-12-26 14:30:00,10.11,10.12,10.09,10.12,74800.0,10.11,10.12,10.09,10.12,74800.0
2012-12-26 15:00:00,10.11,10.13,10.1,10.1,86800.0,10.11,10.13,10.1,10.1,86800.0
2012-12-26 15:30:00,10.1,10.11,10.07,10.1,228800.0,10.1,10.11,10.07,10.1,228800.0
2012-12-27 09:30:00,10.09,10.19,10.02,10.17,66400.0,10.09,10.19,10.02,10.17,66400.0
2012-12-27 10:00:00,10.15,10.16,10.02,10.02,90400.0,10.15,10.16,10.02,10.02,90400.0
2012-12-27 10:30:00,10.02,10.04,10.01,10.01,61600.0,10.02,10.04,10.01,10.01,61600.0
2012-12-27 11:00:00,10.01,10.03,9.97,10.0,122000.0,10.01,10.03,9.97,10.0,122000.0
2012-12-27 11:30:00,10.0,10.04,9.99,10.01,56400.0,10.0,10.04,9.99,10.01,56400.0
2012-12-27 12:00:00,10.01,10.01,9.96,9.96,44400.0,10.01,10.01,9.96,9.96,44400.0
2012-12-27 12:30:00,9.96,9.96,9.9,9.94,64400.0,9.96,9.96,9.9,9.94,64400.0
2012-12-27 13:00:00,9.94,10.04,9.94,10.01,99200.0,9.94,10.04,9.94,10.01,99200.0
2012-12-27 13:30:00,10.01,10.01,9.96,9.96,46000.0,10.01,10.01,9.96,9.96,46000.0
2012-12-27 14:00:00,9.97,9.97,9.94,9.97,32800.0,9.97,9.97,9.94,9.97,32800.0
2012-12-27 14:30:00,9.96,10.02,9.94,10.02,69200.0,9.96,10.02,9.94,10.02,69200.0
2012-12-27 15:00:00,10.02,10.07,10.02,10.06,189200.0,10.02,10.07,10.02,10.06,189200.0
2012-12-27 15:30:00,10.06,10.09,10.05,10.09,294800.0,10.06,10.09,10.05,10.09,294800.0
2012-12-28 09:30:00,10.08,10.11,10.0,10.01,106800.0,10.08,10.11,10.0,10.01,106800.0
2012-12-28 10:00:00,10.01,10.03,9.89,9.89,86400.0,10.01,10.03,9.89,9.89,86400.0
2012-12-28 10:30:00,9.89,10.02,9.88,10.01,164400.0,9.89,10.02,9.88,10.01,164400.0
2012-12-28 11:00:00,10.01,10.02,9.97,9.98,72000.0,10.01,10.02,9.97,9.98,72000.0
2012-12-28 11:30:00,9.98,9.99,9.92,9.95,52400.0,9.98,9.99,9.92,9.95,52400.0
2012-12-28 12:00:00,9.96,10.02,9.95,10.01,70800.0,9.96,10.02,9.95,10.01,70800.0
2012-12-28 12:30:00,10.0,10.04,9.97,9.98,76400.0,10.0,10.04,9.97,9.98,76400.0
2012-12-28 13:00:00,9.98,10.03,9.96,10.03,109200.0,9.98,10.03,9.96,10.03,109200.0
2012-12-28 13:30:00,10.03,10.03,9.96,9.97,49600.0,10.03,10.03,9.96,9.97,49600.0
2012-12-28 14:00:00,9.97,9.98,9.92,9.96,61600.0,9.97,9.98,9.92,9.96,61600.0
2012-12-28 14:30:00,9.96,9.96,9.91,9.96,64800.0,9.96,9.96,9.91,9.96,64800.0
2012-12-28 15:00:00,9.95,9.96,9.91,9.91,135600.0,9.95,9.96,9.91,9.91,135600.0
2012-12-28 15:30:00,9.91,9.92,9.84,9.84,331200.0,9.91,9.92,9.84,9.84,331200.0
2012-12-31 09:30:00,9.85,9.9,9.79,9.9,64400.0,9.85,9.9,9.79,9.9,64400.0
2012-12-31 10:00:00,9.9,9.96,9.9,9.95,73600.0,9.9,9.96,9.9,9.95,73600.0
2012-12-31 10:30:00,9.95,9.96,9.93,9.94,62800.0,9.95,9.96,9.93,9.94,62800.0
2012-12-31 11:00:00,9.94,10.04,9.94,10.04,96000.0,9.94,10.04,9.94,10.04,96000.0
2012-12-31 11:30:00,10.04,10.06,10.04,10.06,301600.0,10.04,10.06,10.04,10.06,301600.0
2012-12-31 12:00:00,10.07,10.11,10.06,10.1,60400.0,10.07,10.11,10.06,10.1,60400.0
2012-12-31 12:30:00,10.1,10.16,10.1,10.15,137200.0,10.1,10.16,10.1,10.15,137200.0
2012-12-31 13:00:00,10.15,10.24,10.13,10.15,192000.0,10.15,10.24,10.13,10.15,192000.0
2012-12-31 13:30:00,10.15,10.2,10.13,10.15,124000.0,10.15,10.2,10.13,10.15,124000.0
2012-12-31 14:00:00,10.15,10.22,10.14,10.21,98000.0,10.15,10.22,10.14,10.21,98000.0
2012-12-31 14:30:00,10.2,10.25,10.17,10.25,109600.0,10.2,10.25,10.17,10.25,109600.0
2012-12-31 15:00:00,10.25,10.25,10.13,10.17,162400.0,10.25,10.25,10.13,10.17,162400.0
2012-12-31 15:30:00,10.16,10.28,10.15,10.25,476400.0,10.16,10.28,10.15,10.25,476400.0
2013-01-02 09:30:00,10.46,10.49,10.36,10.37,234000.0,10.46,10.49,10.36,10.37,234000.0
2013-01-02 10:00:00,10.37,10.4,10.36,10.38,216400.0,10.37,10.4,10.36,10.38,216400.0
2013-01-02 10:30:00,10.37,10.46,10.37,10.38,121600.0,10.37,10.46,10.37,10.38,121600.0
2013-01-02 11:00:00,10.37,10.45,10.37,10.37,143600.0,10.37,10.45,10.37,10.37,143600.0
2013-01-02 11:30:00,10.37,10.38,10.3,10.31,71600.0,10.37,10.38,10.3,10.31,71600.0
2013-01-02 12:00:00,10.31,10.34,10.3,10.31,54800.0,10.31,10.34,10.3,10.31,54800.0
2013-01-02 12:30:00,10.31,10.33,10.3,10.31,61200.0,10.31,10.33,10.3,10.31,61200.0
2013-01-02 13:00:00,10.31,10.35,10.31,10.35,84400.0,10.31,10.35,10.31,10.35,84400.0
2013-01-02 13:30:00,10.35,10.37,10.31,10.31,113600.0,10.35,10.37,10.31,10.31,113600.0
2013-01-02 14:00:00,10.31,10.33,10.29,10.31,126000.0,10.31,10.33,10.29,10.31,126000.0
2013-01-02 14:30:00,10.31,10.31,10.27,10.28,79600.0,10.31,10.31,10.27,10.28,79600.0
2013-01-02 15:00:00,10.29,10.31,10.24,10.28,170400.0,10.29,10.31,10.24,10.28,170400.0
2013-01-02 15:30:00,10.28,10.34,10.27,10.34,829600.0,10.28,10.34,10.27,10.34,829600.0
2013-01-03 09:30:00,10.33,10.36,10.2,10.22,88400.0,10.33,10.36,10.2,10.22,88400.0
2013-01-03 10:00:00,10.22,10.27,10.21,10.27,201600.0,10.22,10.27,10.21,10.27,201600.0
2013-01-03 10:30:00,10.27,10.3,10.24,10.26,258400.0,10.27,10.3,10.24,10.26,258400.0
2013-01-03 11:00:00,10.25,10.28,10.22,10.26,183600.0,10.25,10.28,10.22,10.26,183600.0
2013-01-03 11:30:00,10.26,10.29,10.25,10.26,62400.0,10.26,10.29,10.25,10.26,62400.0
2013-01-03 12:00:00,10.25,10.31,10.25,10.3,113600.0,10.25,10.31,10.25,10.3,113600.0
2013-01-03 12:30:00,10.3,10.31,10.26,10.27,70000.0,10.3,10.31,10.26,10.27,70000.0
2013-01-03 13:00:00,10.26,10.28,10.25,10.25,90800.0,10.26,10.28,10.25,10.25,90800.0
2013-01-03 13:30:00,10.25,10.26,10.25,10.25,62800.0,10.25,10.26,10.25,10.25,62800.0
2013-01-03 14:00:00,10.25,10.26,10.2,10.25,174400.0,10.25,10.26,10.2,10.25,174400.0
2013-01-03 14:30:00,10.26,10.26,10.17,10.22,272000.0,10.26,10.26,10.17,10.22,272000.0
2013-01-03 15:00:00,10.21,10.23,10.17,10.2,314000.0,10.21,10.23,10.17,10.2,314000.0
2013-01-03 15:30:00,10.21,10.23,10.18,10.23,435600.0,10.21,10.23,10.18,10.23,435600.0
2013-01-04 09:30:00,10.27,10.35,10.17,10.22,146800.0,10.27,10.35,10.17,10.22,146800.0
2013-01-04 10:00:00,10.24,10.27,10.18,10.27,119200.0,10.24,10.27,10.18,10.27,119200.0
2013-01-04 10:30:00,10.26,10.33,10.25,10.3,100400.0,10.26,10.33,10.25,10.3,100400.0
2013-01-04 11:00:00,10.3,10.36,10.29,10.33,186800.0,10.3,10.36,10.29,10.33,186800.0
2013-01-04 11:30:00,10.34,10.37,10.31,10.35,257600.0,10.34,10.37,10.31,10.35,257600.0
2013-01-04 12:00:00,10.35,10.37,10.33,10.37,79200.0,10.35,10.37,10.33,10.37,79200.0
2013-01-04 12:30:00,10.37,10.38,10.35,10.37,71600.0,10.37,10.38,10.35,10.37,71600.0
2013-01-04 13:00:00,10.36,10.42,10.35,10.41,156000.0,10.36,10.42,10.35,10.41,156000.0
2013-01-04 13:30:00,10.4,10.44,10.4,10.43,70800.0,10.4,10.44,10.4,10.43,70800.0
2013-01-04 14:00:00,10.43,10.44,10.41,10.43,117600.0,10.43,10.44,10.41,10.43,117600.0
2013-01-04 14:30:00,10.42,10.42,10.37,10.4,187600.0,10.42,10.42,10.37,10.4,187600.0
2013-01-04 15:00:00,10.4,10.42,10.38,10.4,114400.0,10.4,10.42,10.38,10.4,114400.0
2013-01-04 15:30:00,10.41,10.46,10.4,10.4,363200.0,10.41,10.46,10.4,10.4,363200.0
2013-01-07 09:30:00,10.33,10.36,10.26,10.36,152800.0,10.33,10.36,10.26,10.36,152800.0
2013-01-07 10:00:00,10.36,10.54,10.36,10.54,350000.0,10.36,10.54,10.36,10.54,350000.0
2013-01-07 10:30:00,10.54,10.55,10.47,10.49,63200.0,10.54,10.55,10.47,10.49,63200.0
2013-01-07 11:00:00,10.48,10.6,10.47,10.55,130000.0,10.48,10.6,10.47,10.55,130000.0
2013-01-07 11:30:00,10.55,10.56,10.45,10.51,204000.0,10.55,10.56,10.45,10.51,204000.0
2013-01-07 12:00:00,10.51,10.53,10.49,10.5,107200.0,10.51,10.53,10.49,10.5,107200.0
2013-01-07 12:30:00,10.5,10.54,10.48,10.53,188800.0,10.5,10.54,10.48,10.53,188800.0
2013-01-07 13:00:00,10.53,10.53,10.49,10.51,84400.0,10.53,10.53,10.49,10.51,84400.0
2013-01-07 13:30:00,10.52,10.6,10.51,10.56,252400.0,10.52,10.6,10.51,10.56,252400.0
2013-01-07 14:00:00,10.56,10.6,10.56,10.59,285600.0,10.56,10.6,10.56,10.59,285600.0
2013-01-07 14:30:00,10.59,10.63,10.59,10.61,210400.0,10.59,10.63,10.59,10.61,210400.0
2013-01-07 15:00:00,10.61,10.64,10.59,10.61,247600.0,10.61,10.64,10.59,10.61,247600.0
2013-01-07 15:30:00,10.6,10.64,10.56,10.62,814800.0,10.6,10.64,10.56,10.62,814800.0
2013-01-08 09:30:00,10.59,10.69,10.58,10.62,228400.0,10.59,10.69,10.58,10.62,228400.0
2013-01-08 10:00:00,10.6,10.61,10.44,10.47,178400.0,10.6,10.61,10.44,10.47,178400.0
2013-01-08 10:30:00,10.47,10.49,10.42,10.43,122000.0,10.47,10.49,10.42,10.43,122000.0
2013-01-08 11:00:00,10.43,10.45,10.4,10.4,276800.0,10.43,10.45,10.4,10.4,276800.0
2013-01-08 11:30:00,10.4,10.4,10.31,10.33,296000.0,10.4,10.4,10.31,10.33,296000.0
2013-01-08 12:00:00,10.33,10.42,10.33,10.34,124400.0,10.33,10.42,10.33,10.34,124400.0
2013-01-08 12:30:00,10.34,10.38,10.31,10.37,111200.0,10.34,10.38,10.31,10.37,111200.0
2013-01-08 13:00:00,10.36,10.42,10.36,10.41,132800.0,10.36,10.42,10.36,10.41,132800.0
2013-01-08 13:30:00,10.4,10.4,10.36,10.38,199200.0,10.4,10.4,10.36,10.38,199200.0
2013-01-08 14:00:00,10.38,10.39,10.36,10.37,195600.0,10.38,10.39,10.36,10.37,195600.0
2013-01-08 14:30:00,10.37,10.38,10.33,10.33,82000.0,10.37,10.38,10.33,10.33,82000.0
2013-01-08 15:00:00,10.33,10.38,10.33,10.36,146400.0,10.33,10.38,10.33,10.36,146400.0
2013-01-08 15:30:00,10.36,10.38,10.31,10.34,506800.0,10.36,10.38,10.31,10.34,506800.0
2013-01-09 09:30:00,10.37,10.37,10.22,10.22,109600.0,10.37,10.37,10.22,10.22,109600.0
2013-01-09 10:00:00,10.22,10.32,10.22,10.31,110800.0,10.22,10.32,10.22,10.31,110800.0
2013-01-09 10:30:00,10.29,10.35,10.28,10.35,191600.0,10.29,10.35,10.28,10.35,191600.0
2013-01-09 11:00:00,10.35,10.38,10.34,10.37,48000.0,10.35,10.38,10.34,10.37,48000.0
2013-01-09 11:30:00,10.37,10.4,10.36,10.4,44800.0,10.37,10.4,10.36,10.4,44800.0
2013-01-09 12:00:00,10.42,10.42,10.36,10.36,39200.0,10.42,10.42,10.36,10.36,39200.0
2013-01-09 12:30:00,10.36,10.36,10.31,10.33,60800.0,10.36,10.36,10.31,10.33,60800.0
2013-01-09 13:00:00,10.32,10.32,10.27,10.29,170800.0,10.32,10.32,10.27,10.29,170800.0
2013-01-09 13:30:00,10.29,10.31,10.28,10.3,131200.0,10.29,10.31,10.28,10.3,131200.0
2013-01-09 14:00:00,10.3,10.3,10.22,10.24,300400.0,10.3,10.3,10.22,10.24,300400.0
2013-01-09 14:30:00,10.24,10.33,10.23,10.29,154000.0,10.24,10.33,10.23,10.29,154000.0
2013-01-09 15:00:00,10.29,10.31,10.27,10.28,98400.0,10.29,10.31,10.27,10.28,98400.0
2013-01-09 15:30:00,10.28,10.32,10.27,10.32,311200.0,10.28,10.32,10.27,10.32,311200.0
2013-01-10 09:30:00,10.37,10.38,10.31,10.35,129600.0,10.37,10.38,10.31,10.35,129600.0
2013-01-10 10:00:00,10.36,10.49,10.36,10.47,123600.0,10.36,10.49,10.36,10.47,123600.0
2013-01-10 10:30:00,10.47,10.47,10.44,10.45,36400.0,10.47,10.47,10.44,10.45,36400.0
2013-01-10 11:00:00,10.45,10.48,10.39,10.44,83200.0,10.45,10.48,10.39,10.44,83200.0
2013-01-10 11:30:00,10.44,10.45,10.4,10.42,50000.0,10.44,10.45,10.4,10.42,50000.0
2013-01-10 12:00:00,10.41,10.41,10.37,10.38,261200.0,10.41,10.41,10.37,10.38,261200.0
2013-01-10 12:30:00,10.38,10.4,10.37,10.39,444400.0,10.38,10.4,10.37,10.39,444400.0
2013-01-10 13:00:00,10.39,10.41,10.38,10.4,63600.0,10.39,10.41,10.38,10.4,63600.0
2013-01-10 13:30:00,10.41,10.45,10.41,10.44,49200.0,10.41,10.45,10.41,10.44,49200.0
2013-01-10 14:00:00,10.44,10.45,10.42,10.44,50400.0,10.44,10.45,10.42,10.44,50400.0
2013-01-10 14:30:00,10.44,10.47,10.43,10.46,74800.0,10.44,10.47,10.43,10.46,74800.0
2013-01-10 15:00:00,10.46,10.49,10.45,10.46,119600.0,10.46,10.49,10.45,10.46,119600.0
2013-01-10 15:30:00,10.46,10.49,10.44,10.47,248000.0,10.46,10.49,10.44,10.47,248000.0
2013-01-11 09:30:00,10.45,10.5,10.33,10.34,251200.0,10.45,10.5,10.33,10.34,251200.0
2013-01-11 10:00:00,10.33,10.37,10.3,10.31,200800.0,10.33,10.37,10.3,10.31,200800.0
2013-01-11 10:30:00,10.31,10.31,10.23,10.24,173600.0,10.31,10.31,10.23,10.24,173600.0
2013-01-11 11:00:00,10.24,10.3,10.23,10.27,120800.0,10.24,10.3,10.23,10.27,120800.0
2013-01-11 11:30:00,10.27,10.36,10.26,10.36,165200.0,10.27,10.36,10.26,10.36,165200.0
2013-01-11 12:00:00,10.36,10.38,10.31,10.31,179200.0,10.36,10.38,10.31,10.31,179200.0
2013-01-11 12:30:00,10.31,10.32,10.29,10.3,88400.0,10.31,10.32,10.29,10.3,88400.0
2013-01-11 13:00:00,10.29,10.29,10.27,10.27,62800.0,10.29,10.29,10.27,10.27,62800.0
2013-01-11 13:30:00,10.27,10.29,10.25,10.26,82400.0,10.27,10.29,10.25,10.26,82400.0
2013-01-11 14:00:00,10.25,10.26,10.24,10.24,81200.0,10.25,10.26,10.24,10.24,81200.0
2013-01-11 14:30:00,10.24,10.29,10.23,10.27,365600.0,10.24,10.29,10.23,10.27,365600.0
2013-01-11 15:00:00,10.27,10.45,10.27,10.43,231200.0,10.27,10.45,10.27,10.43,231200.0
2013-01-11 15:30:00,10.42,10.43,10.38,10.41,510000.0,10.42,10.43,10.38,10.41,510000.0
2013-01-14 09:30:00,10.4,10.4,10.26,10.27,226400.0,10.4,10.4,10.26,10.27,226400.0
2013-01-14 10:00:00,10.26,10.3,10.23,10.3,116000.0,10.26,10.3,10.23,10.3,116000.0
2013-01-14 10:30:00,10.3,10.38,10.3,10.35,71600.0,10.3,10.38,10.3,10.35,71600.0
2013-01-14 11:00:00,10.36,10.37,10.31,10.32,116400.0,10.36,10.37,10.31,10.32,116400.0
2013-01-14 11:30:00,10.32,10.37,10.31,10.37,54400.0,10.32,10.37,10.31,10.37,54400.0
2013-01-14 12:00:00,10.37,10.39,10.36,10.37,49600.0,10.37,10.39,10.36,10.37,49600.0
2013-01-14 12:30:00,10.37,10.38,10.29,10.32,382400.0,10.37,10.38,10.29,10.32,382400.0
2013-01-14 13:00:00,10.32,10.35,10.26,10.32,245200.0,10.32,10.35,10.26,10.32,245200.0
2013-01-14 13:30:00,10.31,10.32,10.3,10.3,53200.0,10.31,10.32,10.3,10.3,53200.0
2013-01-14 14:00:00,10.3,10.31,10.26,10.3,73200.0,10.3,10.31,10.26,10.3,73200.0
2013-01-14 14:30:00,10.3,10.3,10.26,10.27,163200.0,10.3,10.3,10.26,10.27,163200.0
2013-01-14 15:00:00,10.27,10.29,10.27,10.27,221200.0,10.27,10.29,10.27,10.27,221200.0
2013-01-14 15:30:00,10.27,10.29,10.25,10.27,465200.0,10.27,10.29,10.25,10.27,465200.0
2013-01-15 09:30:00,10.22,10.33,10.14,10.32,76400.0,10.22,10.33,10.14,10.32,76400.0
2013-01-15 10:00:00,10.34,10.34,10.26,10.31,665200.0,10.34,10.34,10.26,10.31,665200.0
2013-01-15 10:30:00,10.3,10.5,10.3,10.49,692000.0,10.3,10.5,10.3,10.49,692000.0
2013-01-15 11:00:00,10.49,10.66,10.47,10.57,862400.0,10.49,10.66,10.47,10.57,862400.0
2013-01-15 11:30:00,10.58,10.76,10.57,10.63,538400.0,10.58,10.76,10.57,10.63,538400.0
2013-01-15 12:00:00,10.63,10.64,10.54,10.56,321200.0,10.63,10.64,10.54,10.56,321200.0
2013-01-15 12:30:00,10.56,10.57,10.49,10.51,150000.0,10.56,10.57,10.49,10.51,150000.0
2013-01-15 13:00:00,10.51,10.61,10.51,10.61,201600.0,10.51,10.61,10.51,10.61,201600.0
2013-01-15 13:30:00,10.61,10.61,10.53,10.54,188000.0,10.61,10.61,10.53,10.54,188000.0
2013-01-15 14:00:00,10.53,10.54,10.47,10.48,261600.0,10.53,10.54,10.47,10.48,261600.0
2013-01-15 14:30:00,10.48,10.62,10.47,10.55,298000.0,10.48,10.62,10.47,10.55,298000.0
2013-01-15 15:00:00,10.55,10.59,10.5,10.53,441200.0,10.55,10.59,10.5,10.53,441200.0
2013-01-15 15:30:00,10.53,10.56,10.5,10.5,625200.0,10.53,10.56,10.5,10.5,625200.0
2013-01-16 09:30:00,10.5,10.56,10.48,10.49,296400.0,10.5,10.56,10.48,10.49,296400.0
2013-01-16 10:00:00,10.49,10.5,10.41,10.44,151200.0,10.49,10.5,10.41,10.44,151200.0
2013-01-16 10:30:00,10.44,10.46,10.4,10.45,64400.0,10.44,10.46,10.4,10.45,64400.0
2013-01-16 11:00:00,10.45,10.61,10.45,10.6,209600.0,10.45,10.61,10.45,10.6,209600.0
2013-01-16 11:30:00,10.59,10.63,10.55,10.57,66000.0,10.59,10.63,10.55,10.57,66000.0
2013-01-16 12:00:00,10.57,10.6,10.56,10.57,52000.0,10.57,10.6,10.56,10.57,52000.0
2013-01-16 12:30:00,10.58,10.58,10.55,10.56,52000.0,10.58,10.58,10.55,10.56,52000.0
2013-01-16 13:00:00,10.56,10.61,10.55,10.59,48400.0,10.56,10.61,10.55,10.59,48400.0
2013-01-16 13:30:00,10.59,10.61,10.57,10.59,44000.0,10.59,10.61,10.57,10.59,44000.0
2013-01-16 14:00:00,10.59,10.63,10.59,10.62,82000.0,10.59,10.63,10.59,10.62,82000.0
2013-01-16 14:30:00,10.63,10.63,10.58,10.59,79200.0,10.63,10.63,10.58,10.59,79200.0
2013-01-16 15:00:00,10.59,10.6,10.58,10.6,105200.0,10.59,10.6,10.58,10.6,105200.0
2013-01-16 15:30:00,10.59,10.61,10.58,10.58,352000.0,10.59,10.61,10.58,10.58,352000.0
2013-01-17 09:30:00,10.58,10.59,10.47,10.54,176400.0,10.58,10.59,10.47,10.54,176400.0
2013-01-17 10:00:00,10.54,10.56,10.5,10.55,129200.0,10.54,10.56,10.5,10.55,129200.0
2013-01-17 10:30:00,10.55,10.55,10.51,10.52,288400.0,10.55,10.55,10.51,10.52,288400.0
2013-01-17 11:00:00,10.52,10.56,10.49,10.55,326800.0,10.52,10.56,10.49,10.55,326800.0
2013-01-17 11:30:00,10.56,10.64,10.55,10.62,152800.0,10.56,10.64,10.55,10.62,152800.0
2013-01-17 12:00:00,10.61,10.63,10.6,10.62,81600.0,10.61,10.63,10.6,10.62,81600.0
2013-01-17 12:30:00,10.62,10.63,10.59,10.6,65200.0,10.62,10.63,10.59,10.6,65200.0
2013-01-17 13:00:00,10.6,10.62,10.59,10.6,62000.0,10.6,10.62,10.59,10.6,62000.0
2013-01-17 13:30:00,10.6,10.63,10.6,10.62,135200.0,10.6,10.63,10.6,10.62,135200.0
2013-01-17 14:00:00,10.62,10.69,10.62,10.66,127200.0,10.62,10.69,10.62,10.66,127200.0
2013-01-17 14:30:00,10.66,10.66,10.61,10.63,116400.0,10.66,10.66,10.61,10.63,116400.0
2013-01-17 15:00:00,10.63,10.64,10.62,10.64,141600.0,10.63,10.64,10.62,10.64,141600.0
2013-01-17 15:30:00,10.64,10.7,10.64,10.67,278800.0,10.64,10.7,10.64,10.67,278800.0
2013-01-18 09:30:00,10.68,10.81,10.67,10.74,250400.0,10.68,10.81,10.67,10.74,250400.0
2013-01-18 10:00:00,10.73,10.74,10.63,10.65,98800.0,10.73,10.74,10.63,10.65,98800.0
2013-01-18 10:30:00,10.65,10.74,10.65,10.72,80400.0,10.65,10.74,10.65,10.72,80400.0
2013-01-18 11:00:00,10.71,10.73,10.64,10.73,97600.0,10.71,10.73,10.64,10.73,97600.0
2013-01-18 11:30:00,10.72,10.79,10.72,10.79,47200.0,10.72,10.79,10.72,10.79,47200.0
2013-01-18 12:00:00,10.79,10.8,10.74,10.75,180400.0,10.79,10.8,10.74,10.75,180400.0
2013-01-18 12:30:00,10.75,10.81,10.75,10.79,78400.0,10.75,10.81,10.75,10.79,78400.0
2013-01-18 13:00:00,10.79,10.81,10.75,10.77,57200.0,10.79,10.81,10.75,10.77,57200.0
2013-01-18 13:30:00,10.77,10.77,10.71,10.71,49600.0,10.77,10.77,10.71,10.71,49600.0
2013-01-18 14:00:00,10.71,10.73,10.7,10.73,45200.0,10.71,10.73,10.7,10.73,45200.0
2013-01-18 14:30:00,10.73,10.73,10.68,10.7,48400.0,10.73,10.73,10.68,10.7,48400.0
2013-01-18 15:00:00,10.7,10.74,10.68,10.74,84400.0,10.7,10.74,10.68,10.74,84400.0
2013-01-18 15:30:00,10.75,10.78,10.74,10.78,222000.0,10.75,10.78,10.74,10.78,222000.0
2013-01-22 09:30:00,10.8,10.83,10.76,10.78,47600.0,10.8,10.83,10.76,10.78,47600.0
2013-01-22 10:00:00,10.77,10.87,10.76,10.87,61200.0,10.77,10.87,10.76,10.87,61200.0
2013-01-22 10:30:00,10.87,11.0,10.86,10.97,170800.0,10.87,11.0,10.86,10.97,170800.0
2013-01-22 11:00:00,10.96,11.0,10.91,10.99,204000.0,10.96,11.0,10.91,10.99,204000.0
2013-01-22 11:30:00,10.99,11.08,10.97,11.06,445600.0,10.99,11.08,10.97,11.06,445600.0
2013-01-22 12:00:00,11.06,11.13,11.06,11.11,76400.0,11.06,11.13,11.06,11.11,76400.0
2013-01-22 12:30:00,11.12,11.13,11.06,11.08,101600.0,11.12,11.13,11.06,11.08,101600.0
2013-01-22 13:00:00,11.07,11.1,11.03,11.04,110400.0,11.07,11.1,11.03,11.04,110400.0
2013-01-22 13:30:00,11.06,11.1,11.03,11.08,78000.0,11.06,11.1,11.03,11.08,78000.0
2013-01-22 14:00:00,11.08,11.13,11.06,11.11,89200.0,11.08,11.13,11.06,11.11,89200.0
2013-01-22 14:30:00,11.11,11.12,11.08,11.09,122400.0,11.11,11.12,11.08,11.09,122400.0
2013-01-22 15:00:00,11.09,11.1,11.04,11.05,265200.0,11.09,11.1,11.04,11.05,265200.0
2013-01-22 15:30:00,11.05,11.16,11.05,11.14,510000.0,11.05,11.16,11.05,11.14,510000.0
2013-01-23 09:30:00,11.15,11.15,10.95,10.99,200400.0,11.15,11.15,10.95,10.99,200400.0
2013-01-23 10:00:00,10.99,11.06,10.95,11.01,94000.0,10.99,11.06,10.95,11.01,94000.0
2013-01-23 10:30:00,11.01,11.12,11.01,11.1,39200.0,11.01,11.12,11.01,11.1,39200.0
2013-01-23 11:00:00,11.1,11.14,11.07,11.11,73600.0,11.1,11.14,11.07,11.11,73600.0
2013-01-23 11:30:00,11.1,11.15,11.08,11.13,76800.0,11.1,11.15,11.08,11.13,76800.0
2013-01-23 12:00:00,11.13,11.21,11.12,11.17,394000.0,11.13,11.21,11.12,11.17,394000.0
2013-01-23 12:30:00,11.16,11.17,11.15,11.17,160000.0,11.16,11.17,11.15,11.17,160000.0
2013-01-23 13:00:00,11.17,11.17,11.12,11.12,129600.0,11.17,11.17,11.12,11.12,129600.0
2013-01-23 13:30:00,11.12,11.15,11.1,11.13,52000.0,11.12,11.15,11.1,11.13,52000.0
2013-01-23 14:00:00,11.14,11.15,11.13,11.14,82800.0,11.14,11.15,11.13,11.14,82800.0
2013-01-23 14:30:00,11.14,11.16,11.13,11.15,130400.0,11.14,11.16,11.13,11.15,130400.0
2013-01-23 15:00:00,11.15,11.15,11.1,11.12,164000.0,11.15,11.15,11.1,11.12,164000.0
2013-01-23 15:30:00,11.11,11.14,11.11,11.13,277200.0,11.11,11.14,11.11,11.13,277200.0
2013-01-24 09:30:00,11.12,11.27,11.12,11.22,187600.0,11.12,11.27,11.12,11.22,187600.0
2013-01-24 10:00:00,11.22,11.23,11.1,11.13,167200.0,11.22,11.23,11.1,11.13,167200.0
2013-01-24 10:30:00,11.13,11.15,11.11,11.13,82800.0,11.13,11.15,11.11,11.13,82800.0
2013-01-24 11:00:00,11.13,11.2,11.13,11.19,102400.0,11.13,11.2,11.13,11.19,102400.0
2013-01-24 11:30:00,11.19,11.2,11.13,11.17,93200.0,11.19,11.2,11.13,11.17,93200.0
2013-01-24 12:00:00,11.17,11.18,11.07,11.09,80800.0,11.17,11.18,11.07,11.09,80800.0
2013-01-24 12:30:00,11.08,11.11,10.99,11.01,194400.0,11.08,11.11,10.99,11.01,194400.0
2013-01-24 13:00:00,11.02,11.1,11.01,11.07,103200.0,11.02,11.1,11.01,11.07,103200.0
2013-01-24 13:30:00,11.08,11.08,11.01,11.04,40000.0,11.08,11.08,11.01,11.04,40000.0
2013-01-24 14:00:00,11.05,11.08,11.04,11.06,126800.0,11.05,11.08,11.04,11.06,126800.0
2013-01-24 14:30:00,11.06,11.07,11.04,11.06,184000.0,11.06,11.07,11.04,11.06,184000.0
2013-01-24 15:00:00,11.06,11.06,11.03,11.05,326000.0,11.06,11.06,11.03,11.05,326000.0
2013-01-24 15:30:00,11.05,11.1,11.05,11.06,422000.0,11.05,11.1,11.05,11.06,422000.0
2013-01-25 09:30:00,11.09,11.13,11.02,11.02,110400.0,11.09,11.13,11.02,11.02,110400.0
2013-01-25 10:00:00,11.03,11.06,10.99,11.02,149600.0,11.03,11.06,10.99,11.02,149600.0
2013-01-25 10:30:00,11.04,11.06,11.01,11.05,42000.0,11.04,11.06,11.01,11.05,42000.0
2013-01-25 11:00:00,11.05,11.06,10.99,11.04,131200.0,11.05,11.06,10.99,11.04,131200.0
2013-01-25 11:30:00,11.04,11.06,11.03,11.05,22400.0,11.04,11.06,11.03,11.05,22400.0
2013-01-25 12:00:00,11.06,11.07,11.04,11.05,75600.0,11.06,11.07,11.04,11.05,75600.0
2013-01-25 12:30:00,11.06,11.12,11.05,11.11,151200.0,11.06,11.12,11.05,11.11,151200.0
2013-01-25 13:00:00,11.11,11.11,11.08,11.1,42000.0,11.11,11.11,11.08,11.1,42000.0
2013-01-25 13:30:00,11.1,11.11,11.09,11.11,112400.0,11.1,11.11,11.09,11.11,112400.0
2013-01-25 14:00:00,11.11,11.14,11.1,11.14,74400.0,11.11,11.14,11.1,11.14,74400.0
2013-01-25 14:30:00,11.14,11.16,11.13,11.13,57600.0,11.14,11.16,11.13,11.13,57600.0
2013-01-25 15:00:00,11.12,11.16,11.12,11.14,100000.0,11.12,11.16,11.12,11.14,100000.0
2013-01-25 15:30:00,11.14,11.15,11.11,11.12,631600.0,11.14,11.15,11.11,11.12,631600.0
2013-01-28 09:30:00,11.13,11.13,11.0,11.09,433600.0,11.13,11.13,11.0,11.09,433600.0
2013-01-28 10:00:00,11.09,11.09,10.96,10.96,79600.0,11.09,11.09,10.96,10.96,79600.0
2013-01-28 10:30:00,10.97,11.03,10.97,10.99,157200.0,10.97,11.03,10.97,10.99,157200.0
2013-01-28 11:00:00,11.0,11.03,10.99,11.01,88800.0,11.0,11.03,10.99,11.01,88800.0
2013-01-28 11:30:00,11.01,11.02,10.97,10.99,69600.0,11.01,11.02,10.97,10.99,69600.0
2013-01-28 12:00:00,10.99,11.02,10.97,10.99,165200.0,10.99,11.02,10.97,10.99,165200.0
2013-01-28 12:30:00,10.99,10.99,10.97,10.98,68000.0,10.99,10.99,10.97,10.98,68000.0
2013-01-28 13:00:00,10.98,10.98,10.96,10.98,60000.0,10.98,10.98,10.96,10.98,60000.0
2013-01-28 13:30:00,10.99,11.03,10.99,11.01,127200.0,10.99,11.03,10.99,11.01,127200.0
2013-01-28 14:00:00,11.02,11.04,11.01,11.04,73600.0,11.02,11.04,11.01,11.04,73600.0
2013-01-28 14:30:00,11.03,11.04,11.0,11.02,160400.0,11.03,11.04,11.0,11.02,160400.0
2013-01-28 15:00:00,11.02,11.05,11.0,11.01,102400.0,11.02,11.05,11.0,11.01,102400.0
2013-01-28 15:30:00,11.01,11.04,11.01,11.02,324400.0,11.01,11.04,11.01,11.02,324400.0
2013-01-29 09:30:00,10.96,11.02,10.92,10.97,289200.0,10.96,11.02,10.92,10.97,289200.0
2013-01-29 10:00:00,10.97,11.03,10.94,11.03,165600.0,10.97,11.03,10.94,11.03,165600.0
2013-01-29 10:30:00,11.03,11.05,10.96,11.04,89200.0,11.03,11.05,10.96,11.04,89200.0
2013-01-29 11:00:00,11.04,11.11,11.02,11.06,260400.0,11.04,11.11,11.02,11.06,260400.0
2013-01-29 11:30:00,11.07,11.08,11.04,11.06,52800.0,11.07,11.08,11.04,11.06,52800.0
2013-01-29 12:00:00,11.06,11.08,11.03,11.08,135200.0,11.06,11.08,11.03,11.08,135200.0
2013-01-29 12:30:00,11.08,11.12,11.08,11.12,87200.0,11.08,11.12,11.08,11.12,87200.0
2013-01-29 13:00:00,11.12,11.12,11.08,11.09,110800.0,11.12,11.12,11.08,11.09,110800.0
2013-01-29 13:30:00,11.09,11.13,11.08,11.12,224000.0,11.09,11.13,11.08,11.12,224000.0
2013-01-29 14:00:00,11.11,11.13,11.09,11.1,99600.0,11.11,11.13,11.09,11.1,99600.0
2013-01-29 14:30:00,11.1,11.11,11.04,11.05,147200.0,11.1,11.11,11.04,11.05,147200.0
2013-01-29 15:00:00,11.04,11.1,11.03,11.09,174400.0,11.04,11.1,11.03,11.09,174400.0
2013-01-29 15:30:00,11.09,11.11,11.05,11.11,330000.0,11.09,11.11,11.05,11.11,330000.0
2013-01-30 09:30:00,11.07,11.07,10.92,10.97,153600.0,11.07,11.07,10.92,10.97,153600.0
2013-01-30 10:00:00,10.96,10.98,10.94,10.96,195200.0,10.96,10.98,10.94,10.96,195200.0
2013-01-30 10:30:00,10.96,10.99,10.95,10.97,106400.0,10.96,10.99,10.95,10.97,106400.0
2013-01-30 11:00:00,10.97,11.01,10.96,10.99,142400.0,10.97,11.01,10.96,10.99,142400.0
2013-01-30 11:30:00,11.0,11.02,10.93,10.94,210400.0,11.0,11.02,10.93,10.94,210400.0
2013-01-30 12:00:00,10.94,10.95,10.92,10.94,86000.0,10.94,10.95,10.92,10.94,86000.0
2013-01-30 12:30:00,10.94,11.03,10.93,11.03,186000.0,10.94,11.03,10.93,11.03,186000.0
2013-01-30 13:00:00,11.02,11.02,10.97,10.97,75200.0,11.02,11.02,10.97,10.97,75200.0
2013-01-30 13:30:00,10.97,10.98,10.96,10.97,78400.0,10.97,10.98,10.96,10.97,78400.0
2013-01-30 14:00:00,10.97,10.99,10.94,10.94,90400.0,10.97,10.99,10.94,10.94,90400.0
2013-01-30 14:30:00,10.94,10.98,10.91,10.93,124000.0,10.94,10.98,10.91,10.93,124000.0
2013-01-30 15:00:00,10.93,10.93,10.9,10.9,164400.0,10.93,10.93,10.9,10.9,164400.0
2013-01-30 15:30:00,10.9,10.94,10.86,10.93,439600.0,10.9,10.94,10.86,10.93,439600.0
2013-01-31 09:30:00,10.9,10.97,10.88,10.88,90800.0,10.9,10.97,10.88,10.88,90800.0
2013-01-31 10:00:00,10.88,10.89,10.83,10.89,90000.0,10.88,10.89,10.83,10.89,90000.0
2013-01-31 10:30:00,10.88,10.9,10.86,10.87,239200.0,10.88,10.9,10.86,10.87,239200.0
2013-01-31 11:00:00,10.88,10.88,10.84,10.86,99200.0,10.88,10.88,10.84,10.86,99200.0
2013-01-31 11:30:00,10.85,10.87,10.84,10.84,89600.0,10.85,10.87,10.84,10.84,89600.0
2013-01-31 12:00:00,10.85,10.9,10.85,10.9,85200.0,10.85,10.9,10.85,10.9,85200.0
2013-01-31 12:30:00,10.9,10.95,10.9,10.92,340400.0,10.9,10.95,10.9,10.92,340400.0
2013-01-31 13:00:00,10.93,10.94,10.86,10.89,249600.0,10.93,10.94,10.86,10.89,249600.0
2013-01-31 13:30:00,10.9,10.92,10.9,10.92,76000.0,10.9,10.92,10.9,10.92,76000.0
2013-01-31 14:00:00,10.92,10.93,10.9,10.9,116800.0,10.92,10.93,10.9,10.9,116800.0
2013-01-31 14:30:00,10.9,10.91,10.87,10.88,189600.0,10.9,10.91,10.87,10.88,189600.0
2013-01-31 15:00:00,10.87,10.88,10.83,10.83,420000.0,10.87,10.88,10.83,10.83,420000.0
2013-01-31 15:30:00,10.83,10.85,10.78,10.79,858800.0,10.83,10.85,10.78,10.79,858800.0
2013-02-01 09:30:00,10.85,10.93,10.83,10.92,140800.0,10.85,10.93,10.83,10.92,140800.0
2013-02-01 10:00:00,10.92,10.97,10.88,10.9,186400.0,10.92,10.97,10.88,10.9,186400.0
2013-02-01 10:30:00,10.91,11.01,10.9,11.0,135600.0,10.91,11.01,10.9,11.0,135600.0
2013-02-01 11:00:00,11.0,11.0,10.96,10.97,129600.0,11.0,11.0,10.96,10.97,129600.0
2013-02-01 11:30:00,10.97,10.99,10.96,10.97,128800.0,10.97,10.99,10.96,10.97,128800.0
2013-02-01 12:00:00,10.97,11.01,10.97,10.99,110800.0,10.97,11.01,10.97,10.99,110800.0
2013-02-01 12:30:00,11.0,11.0,10.94,10.97,107200.0,11.0,11.0,10.94,10.97,107200.0
2013-02-01 13:00:00,10.97,10.98,10.95,10.96,74400.0,10.97,10.98,10.95,10.96,74400.0
2013-02-01 13:30:00,10.96,10.97,10.94,10.97,147600.0,10.96,10.97,10.94,10.97,147600.0
2013-02-01 14:00:00,10.97,10.99,10.92,10.93,123200.0,10.97,10.99,10.92,10.93,123200.0
2013-02-01 14:30:00,10.93,10.95,10.91,10.93,247600.0,10.93,10.95,10.91,10.93,247600.0
2013-02-01 15:00:00,10.93,10.97,10.93,10.95,174000.0,10.93,10.97,10.93,10.95,174000.0
2013-02-01 15:30:00,10.95,11.01,10.94,10.95,379200.0,10.95,11.01,10.94,10.95,379200.0
2013-02-04 09:30:00,10.89,11.1,10.85,11.04,164400.0,10.89,11.1,10.85,11.04,164400.0
2013-02-04 10:00:00,11.03,11.04,10.81,10.84,150000.0,11.03,11.04,10.81,10.84,150000.0
2013-02-04 10:30:00,10.83,10.87,10.77,10.81,169600.0,10.83,10.87,10.77,10.81,169600.0
2013-02-04 11:00:00,10.81,10.88,10.79,10.86,276000.0,10.81,10.88,10.79,10.86,276000.0
2013-02-04 11:30:00,10.87,10.9,10.79,10.81,514400.0,10.87,10.9,10.79,10.81,514400.0
2013-02-04 12:00:00,10.81,10.84,10.79,10.83,83200.0,10.81,10.84,10.79,10.83,83200.0
2013-02-04 12:30:00,10.83,10.85,10.82,10.83,103600.0,10.83,10.85,10.82,10.83,103600.0
2013-02-04 13:00:00,10.82,10.87,10.82,10.83,126000.0,10.82,10.87,10.82,10.83,126000.0
2013-02-04 13:30:00,10.83,10.85,10.8,10.81,461200.0,10.83,10.85,10.8,10.81,461200.0
2013-02-04 14:00:00,10.82,10.84,10.81,10.83,207200.0,10.82,10.84,10.81,10.83,207200.0
2013-02-04 14:30:00,10.83,10.85,10.81,10.84,252800.0,10.83,10.85,10.81,10.84,252800.0
2013-02-04 15:00:00,10.84,10.85,10.77,10.77,371600.0,10.84,10.85,10.77,10.77,371600.0
2013-02-04 15:30:00,10.77,10.79,10.51,10.63,1568000.0,10.77,10.79,10.51,10.63,1568000.0
2013-02-05 09:30:00,10.63,11.32,10.41,10.94,1186000.0,10.63,11.32,10.41,10.94,1186000.0
2013-02-05 10:00:00,10.94,10.97,10.88,10.92,416400.0,10.94,10.97,10.88,10.92,416400.0
2013-02-05 10:30:00,10.94,11.01,10.81,10.87,980000.0,10.94,11.01,10.81,10.87,980000.0
2013-02-05 11:00:00,10.88,10.97,10.85,10.89,335200.0,10.88,10.97,10.85,10.89,335200.0
2013-02-05 11:30:00,10.89,10.94,10.84,10.89,164800.0,10.89,10.94,10.84,10.89,164800.0
2013-02-05 12:00:00,10.9,11.01,10.84,11.0,292400.0,10.9,11.01,10.84,11.0,292400.0
2013-02-05 12:30:00,10.99,11.15,10.98,11.04,670400.0,10.99,11.15,10.98,11.04,670400.0
2013-02-05 13:00:00,11.04,11.23,11.04,11.23,323600.0,11.04,11.23,11.04,11.23,323600.0
2013-02-05 13:30:00,11.23,11.27,11.17,11.2,299600.0,11.23,11.27,11.17,11.2,299600.0
2013-02-05 14:00:00,11.2,11.28,11.2,11.28,266400.0,11.2,11.28,11.2,11.28,266400.0
2013-02-05 14:30:00,11.29,11.51,11.23,11.4,565200.0,11.29,11.51,11.23,11.4,565200.0
2013-02-05 15:00:00,11.4,11.49,11.38,11.43,735200.0,11.4,11.49,11.38,11.43,735200.0
2013-02-05 15:30:00,11.42,11.43,11.17,11.25,1433600.0,11.42,11.43,11.17,11.25,1433600.0
2013-02-06 09:30:00,11.13,11.13,10.88,11.07,788000.0,11.13,11.13,10.88,11.07,788000.0
2013-02-06 10:00:00,11.05,11.16,11.03,11.12,399600.0,11.05,11.16,11.03,11.12,399600.0
2013-02-06 10:30:00,11.11,11.11,11.04,11.08,262000.0,11.11,11.11,11.04,11.08,262000.0
2013-02-06 11:00:00,11.08,11.13,11.06,11.12,113600.0,11.08,11.13,11.06,11.12,113600.0
2013-02-06 11:30:00,11.13,11.15,11.08,11.14,204800.0,11.13,11.15,11.08,11.14,204800.0
2013-02-06 12:00:00,11.15,11.21,11.13,11.17,115600.0,11.15,11.21,11.13,11.17,115600.0
2013-02-06 12:30:00,11.17,11.18,11.15,11.16,126000.0,11.17,11.18,11.15,11.16,126000.0
2013-02-06 13:00:00,11.16,11.18,11.14,11.14,123200.0,11.16,11.18,11.14,11.14,123200.0
2013-02-06 13:30:00,11.13,11.16,11.13,11.13,100800.0,11.13,11.16,11.13,11.13,100800.0
2013-02-06 14:00:00,11.13,11.17,11.12,11.15,201200.0,11.13,11.17,11.12,11.15,201200.0
2013-02-06 14:30:00,11.15,11.15,11.11,11.11,196400.0,11.15,11.15,11.11,11.11,196400.0
2013-02-06 15:00:00,11.11,11.17,11.09,11.16,257200.0,11.11,11.17,11.09,11.16,257200.0
2013-02-06 15:30:00,11.16,11.29,11.15,11.29,914800.0,11.16,11.29,11.15,11.29,914800.0
2013-02-07 09:30:00,11.25,11.25,11.07,11.16,373200.0,11.25,11.25,11.07,11.16,373200.0
2013-02-07 10:00:00,11.15,11.17,11.1,11.15,246000.0,11.15,11.17,11.1,11.15,246000.0
2013-02-07 10:30:00,11.15,11.16,11.04,11.09,126800.0,11.15,11.16,11.04,11.09,126800.0
2013-02-07 11:00:00,11.09,11.16,11.08,11.09,174800.0,11.09,11.16,11.08,11.09,174800.0
2013-02-07 11:30:00,11.09,11.1,11.08,11.09,83200.0,11.09,11.1,11.08,11.09,83200.0
2013-02-07 12:00:00,11.09,11.11,11.08,11.09,101200.0,11.09,11.11,11.08,11.09,101200.0
2013-02-07 12:30:00,11.09,11.11,11.09,11.1,45200.0,11.09,11.11,11.09,11.1,45200.0
2013-02-07 13:00:00,11.1,11.13,11.09,11.13,72800.0,11.1,11.13,11.09,11.13,72800.0
2013-02-07 13:30:00,11.13,11.15,11.09,11.14,52000.0,11.13,11.15,11.09,11.14,52000.0
2013-02-07 14:00:00,11.15,11.17,11.13,11.16,64000.0,11.15,11.17,11.13,11.16,64000.0
2013-02-07 14:30:00,11.17,11.18,11.14,11.18,124400.0,11.17,11.18,11.14,11.18,124400.0
2013-02-07 15:00:00,11.18,11.19,11.15,11.17,124800.0,11.18,11.19,11.15,11.17,124800.0
2013-02-07 15:30:00,11.17,11.2,11.16,11.19,299600.0,11.17,11.2,11.16,11.19,299600.0
2013-02-08 09:30:00,11.32,11.82,11.32,11.64,392800.0,11.32,11.82,11.32,11.64,392800.0
2013-02-08 10:00:00,11.63,11.64,11.47,11.54,208400.0,11.63,11.64,11.47,11.54,208400.0
2013-02-08 10:30:00,11.53,11.55,11.46,11.5,164800.0,11.53,11.55,11.46,11.5,164800.0
2013-02-08 11:00:00,11.5,11.57,11.49,11.5,146400.0,11.5,11.57,11.49,11.5,146400.0
2013-02-08 11:30:00,11.5,11.6,11.49,11.58,210400.0,11.5,11.6,11.49,11.58,210400.0
2013-02-08 12:00:00,11.57,11.58,11.52,11.53,109600.0,11.57,11.58,11.52,11.53,109600.0
2013-02-08 12:30:00,11.52,11.57,11.51,11.55,88000.0,11.52,11.57,11.51,11.55,88000.0
2013-02-08 13:00:00,11.55,11.58,11.5,11.52,114800.0,11.55,11.58,11.5,11.52,114800.0
2013-02-08 13:30:00,11.52,11.59,11.52,11.58,109200.0,11.52,11.59,11.52,11.58,109200.0
2013-02-08 14:00:00,11.58,11.6,11.51,11.51,106800.0,11.58,11.6,11.51,11.51,106800.0
2013-02-08 14:30:00,11.51,11.53,11.49,11.49,179600.0,11.51,11.53,11.49,11.49,179600.0
2013-02-08 15:00:00,11.5,11.52,11.47,11.51,168400.0,11.5,11.52,11.47,11.51,168400.0
2013-02-08 15:30:00,11.51,11.51,11.49,11.51,282000.0,11.51,11.51,11.49,11.51,282000.0
2013-02-11 09:30:00,11.47,11.5,11.07,11.15,302400.0,11.47,11.5,11.07,11.15,302400.0
2013-02-11 10:00:00,11.14,11.25,11.13,11.19,161600.0,11.14,11.25,11.13,11.19,161600.0
2013-02-11 10:30:00,11.18,11.21,11.13,11.2,322000.0,11.18,11.21,11.13,11.2,322000.0
2013-02-11 11:00:00,11.19,11.22,11.12,11.12,88000.0,11.19,11.22,11.12,11.12,88000.0
2013-02-11 11:30:00,11.12,11.22,11.09,11.18,111200.0,11.12,11.22,11.09,11.18,111200.0
2013-02-11 12:00:00,11.19,11.19,11.12,11.12,68400.0,11.19,11.19,11.12,11.12,68400.0
2013-02-11 12:30:00,11.12,11.13,11.09,11.1,51200.0,11.12,11.13,11.09,11.1,51200.0
2013-02-11 13:00:00,11.1,11.12,11.09,11.1,61600.0,11.1,11.12,11.09,11.1,61600.0
2013-02-11 13:30:00,11.1,11.1,11.05,11.08,57600.0,11.1,11.1,11.05,11.08,57600.0
2013-02-11 14:00:00,11.08,11.1,11.07,11.07,71600.0,11.08,11.1,11.07,11.07,71600.0
2013-02-11 14:30:00,11.07,11.08,10.99,11.03,121600.0,11.07,11.08,10.99,11.03,121600.0
2013-02-11 15:00:00,11.02,11.11,11.02,11.07,282800.0,11.02,11.11,11.02,11.07,282800.0
2013-02-11 15:30:00,11.07,11.13,11.07,11.13,669200.0,11.07,11.13,11.07,11.13,669200.0
2013-02-12 09:30:00,11.17,11.28,11.12,11.19,233200.0,11.17,11.28,11.12,11.19,233200.0
2013-02-12 10:00:00,11.18,11.27,11.17,11.18,140400.0,11.18,11.27,11.17,11.18,140400.0
2013-02-12 10:30:00,11.18,11.3,11.17,11.22,310000.0,11.18,11.3,11.17,11.22,310000.0
2013-02-12 11:00:00,11.22,11.24,11.14,11.19,182800.0,11.22,11.24,11.14,11.19,182800.0
2013-02-12 11:30:00,11.19,11.26,11.17,11.25,318400.0,11.19,11.26,11.17,11.25,318400.0
2013-02-12 12:00:00,11.24,11.24,11.19,11.21,62000.0,11.24,11.24,11.19,11.21,62000.0
2013-02-12 12:30:00,11.22,11.24,11.21,11.22,98000.0,11.22,11.24,11.21,11.22,98000.0
2013-02-12 13:00:00,11.22,11.22,11.19,11.2,65200.0,11.22,11.22,11.19,11.2,65200.0
2013-02-12 13:30:00,11.2,11.26,11.19,11.25,83600.0,11.2,11.26,11.19,11.25,83600.0
2013-02-12 14:00:00,11.24,11.24,11.16,11.18,80000.0,11.24,11.24,11.16,11.18,80000.0
2013-02-12 14:30:00,11.17,11.2,11.17,11.18,55600.0,11.17,11.2,11.17,11.18,55600.0
2013-02-12 15:00:00,11.19,11.22,11.18,11.22,80400.0,11.19,11.22,11.18,11.22,80400.0
2013-02-12 15:30:00,11.23,11.23,11.18,11.19,240800.0,11.23,11.23,11.18,11.19,240800.0
2013-02-13 09:30:00,11.25,11.48,11.2,11.34,359200.0,11.25,11.48,11.2,11.34,359200.0
2013-02-13 10:00:00,11.34,11.46,11.33,11.44,209600.0,11.34,11.46,11.33,11.44,209600.0
2013-02-13 10:30:00,11.42,11.48,11.4,11.46,380400.0,11.42,11.48,11.4,11.46,380400.0
2013-02-13 11:00:00,11.45,11.46,11.37,11.4,115200.0,11.45,11.46,11.37,11.4,115200.0
2013-02-13 11:30:00,11.4,11.41,11.25,11.26,279600.0,11.4,11.41,11.25,11.26,279600.0
2013-02-13 12:00:00,11.27,11.29,11.25,11.26,134400.0,11.27,11.29,11.25,11.26,134400.0
2013-02-13 12:30:00,11.25,11.26,11.21,11.22,62400.0,11.25,11.26,11.21,11.22,62400.0
2013-02-13 13:00:00,11.21,11.25,11.21,11.24,51200.0,11.21,11.25,11.21,11.24,51200.0
2013-02-13 13:30:00,11.23,11.24,11.19,11.2,178400.0,11.23,11.24,11.19,11.2,178400.0
2013-02-13 14:00:00,11.2,11.2,11.16,11.18,66400.0,11.2,11.2,11.16,11.18,66400.0
2013-02-13 14:30:00,11.18,11.18,11.16,11.16,104800.0,11.18,11.18,11.16,11.16,104800.0
2013-02-13 15:00:00,11.16,11.27,11.16,11.26,226400.0,11.16,11.27,11.16,11.26,226400.0
2013-02-13 15:30:00,11.26,11.3,11.21,11.29,392400.0,11.26,11.3,11.21,11.29,392400.0
2013-02-14 09:30:00,11.25,11.28,11.16,11.16,88800.0,11.25,11.28,11.16,11.16,88800.0
2013-02-14 10:00:00,11.16,11.24,11.14,11.24,55200.0,11.16,11.24,11.14,11.24,55200.0
2013-02-14 10:30:00,11.24,11.33,11.24,11.3,35200.0,11.24,11.33,11.24,11.3,35200.0
2013-02-14 11:00:00,11.3,11.3,11.22,11.22,77600.0,11.3,11.3,11.22,11.22,77600.0
2013-02-14 11:30:00,11.22,11.32,11.21,11.31,152400.0,11.22,11.32,11.21,11.31,152400.0
2013-02-14 12:00:00,11.31,11.39,11.31,11.39,32000.0,11.31,11.39,11.31,11.39,32000.0
2013-02-14 12:30:00,11.38,11.4,11.33,11.35,34000.0,11.38,11.4,11.33,11.35,34000.0
2013-02-14 13:00:00,11.35,11.36,11.34,11.34,13600.0,11.35,11.36,11.34,11.34,13600.0
2013-02-14 13:30:00,11.33,11.38,11.31,11.35,88400.0,11.33,11.38,11.31,11.35,88400.0
2013-02-14 14:00:00,11.36,11.38,11.31,11.37,109200.0,11.36,11.38,11.31,11.37,109200.0
2013-02-14 14:30:00,11.38,11.38,11.32,11.35,79200.0,11.38,11.38,11.32,11.35,79200.0
2013-02-14 15:00:00,11.35,11.4,11.35,11.39,112000.0,11.35,11.4,11.35,11.39,112000.0
2013-02-14 15:30:00,11.39,11.4,11.35,11.38,376800.0,11.39,11.4,11.35,11.38,376800.0
2013-02-15 09:30:00,11.42,11.49,11.4,11.49,317600.0,11.42,11.49,11.4,11.49,317600.0
2013-02-15 10:00:00,11.49,11.59,11.49,11.56,90400.0,11.49,11.59,11.49,11.56,90400.0
2013-02-15 10:30:00,11.55,11.59,11.49,11.59,122800.0,11.55,11.59,11.49,11.59,122800.0
2013-02-15 11:00:00,11.59,11.62,11.52,11.53,156800.0,11.59,11.62,11.52,11.53,156800.0
2013-02-15 11:30:00,11.53,11.61,11.52,11.6,160000.0,11.53,11.61,11.52,11.6,160000.0
2013-02-15 12:00:00,11.6,11.61,11.54,11.57,140000.0,11.6,11.61,11.54,11.57,140000.0
2013-02-15 12:30:00,11.58,11.58,11.51,11.53,62800.0,11.58,11.58,11.51,11.53,62800.0
2013-02-15 13:00:00,11.53,11.53,11.44,11.44,62800.0,11.53,11.53,11.44,11.44,62800.0
2013-02-15 13:30:00,11.46,11.5,11.45,11.49,70800.0,11.46,11.5,11.45,11.49,70800.0
2013-02-15 14:00:00,11.51,11.52,11.47,11.5,141600.0,11.51,11.52,11.47,11.5,141600.0
2013-02-15 14:30:00,11.49,11.51,11.45,11.49,99600.0,11.49,11.51,11.45,11.49,99600.0
2013-02-15 15:00:00,11.49,11.5,11.39,11.5,270000.0,11.49,11.5,11.39,11.5,270000.0
2013-02-15 15:30:00,11.49,11.51,11.46,11.49,239600.0,11.49,11.51,11.46,11.49,239600.0
2013-02-19 09:30:00,10.95,11.57,10.89,11.38,518800.0,10.95,11.57,10.89,11.38,518800.0
2013-02-19 10:00:00,11.38,11.52,11.37,11.5,148400.0,11.38,11.52,11.37,11.5,148400.0
2013-02-19 10:30:00,11.5,11.53,11.41,11.44,184800.0,11.5,11.53,11.41,11.44,184800.0
2013-02-19 11:00:00,11.43,11.45,11.41,11.43,71200.0,11.43,11.45,11.41,11.43,71200.0
2013-02-19 11:30:00,11.42,11.47,11.4,11.46,47600.0,11.42,11.47,11.4,11.46,47600.0
2013-02-19 12:00:00,11.46,11.49,11.45,11.47,81200.0,11.46,11.49,11.45,11.47,81200.0
2013-02-19 12:30:00,11.47,11.48,11.44,11.44,52400.0,11.47,11.48,11.44,11.44,52400.0
2013-02-19 13:00:00,11.45,11.46,11.44,11.45,35600.0,11.45,11.46,11.44,11.45,35600.0
2013-02-19 13:30:00,11.45,11.48,11.45,11.46,60000.0,11.45,11.48,11.45,11.46,60000.0
2013-02-19 14:00:00,11.46,11.48,11.46,11.48,68400.0,11.46,11.48,11.46,11.48,68400.0
2013-02-19 14:30:00,11.49,11.5,11.42,11.42,150000.0,11.49,11.5,11.42,11.42,150000.0
2013-02-19 15:00:00,11.42,11.46,11.4,11.46,79200.0,11.42,11.46,11.4,11.46,79200.0
2013-02-19 15:30:00,11.46,11.5,11.46,11.49,260000.0,11.46,11.5,11.46,11.49,260000.0
2013-02-20 09:30:00,11.47,11.52,11.42,11.48,112800.0,11.47,11.52,11.42,11.48,112800.0
2013-02-20 10:00:00,11.48,11.48,11.39,11.44,43600.0,11.48,11.48,11.39,11.44,43600.0
2013-02-20 10:30:00,11.44,11.47,11.42,11.47,55200.0,11.44,11.47,11.42,11.47,55200.0
2013-02-20 11:00:00,11.47,11.47,11.4,11.4,59200.0,11.47,11.47,11.4,11.4,59200.0
2013-02-20 11:30:00,11.4,11.4,11.32,11.33,238400.0,11.4,11.4,11.32,11.33,238400.0
2013-02-20 12:00:00,11.34,11.41,11.34,11.38,58400.0,11.34,11.41,11.34,11.38,58400.0
2013-02-20 12:30:00,11.39,11.44,11.39,11.41,24000.0,11.39,11.44,11.39,11.41,24000.0
2013-02-20 13:00:00,11.41,11.43,11.39,11.42,41200.0,11.41,11.43,11.39,11.42,41200.0
2013-02-20 13:30:00,11.41,11.46,11.39,11.44,153600.0,11.41,11.46,11.39,11.44,153600.0
2013-02-20 14:00:00,11.43,11.47,11.42,11.45,85200.0,11.43,11.47,11.42,11.45,85200.0
2013-02-20 14:30:00,11.44,11.46,11.38,11.38,49600.0,11.44,11.46,11.38,11.38,49600.0
2013-02-20 15:00:00,11.38,11.38,11.35,11.36,116000.0,11.38,11.38,11.35,11.36,116000.0
2013-02-20 15:30:00,11.36,11.4,11.34,11.38,521600.0,11.36,11.4,11.34,11.38,521600.0
2013-02-21 09:30:00,11.44,11.49,11.31,11.34,198000.0,11.44,11.49,11.31,11.34,198000.0
2013-02-21 10:00:00,11.32,11.39,11.3,11.36,162400.0,11.32,11.39,11.3,11.36,162400.0
2013-02-21 10:30:00,11.35,11.35,11.26,11.29,100400.0,11.35,11.35,11.26,11.29,100400.0
2013-02-21 11:00:00,11.28,11.3,11.23,11.24,190800.0,11.28,11.3,11.23,11.24,190800.0
2013-02-21 11:30:00,11.24,11.26,11.22,11.22,42800.0,11.24,11.26,11.22,11.22,42800.0
2013-02-21 12:00:00,11.21,11.24,11.2,11.22,133600.0,11.21,11.24,11.2,11.22,133600.0
2013-02-21 12:30:00,11.23,11.27,11.22,11.26,216400.0,11.23,11.27,11.22,11.26,216400.0
2013-02-21 13:00:00,11.27,11.32,11.26,11.29,289600.0,11.27,11.32,11.26,11.29,289600.0
2013-02-21 13:30:00,11.29,11.33,11.26,11.33,103200.0,11.29,11.33,11.26,11.33,103200.0
2013-02-21 14:00:00,11.33,11.34,11.27,11.34,266400.0,11.33,11.34,11.27,11.34,266400.0
2013-02-21 14:30:00,11.34,11.34,11.31,11.32,70800.0,11.34,11.34,11.31,11.32,70800.0
2013-02-21 15:00:00,11.32,11.41,11.31,11.41,118400.0,11.32,11.41,11.31,11.41,118400.0
2013-02-21 15:30:00,11.4,11.45,11.38,11.44,606800.0,11.4,11.45,11.38,11.44,606800.0
2013-02-22 09:30:00,11.52,11.61,11.46,11.48,182000.0,11.52,11.61,11.46,11.48,182000.0
2013-02-22 10:00:00,11.49,11.5,11.4,11.42,102000.0,11.49,11.5,11.4,11.42,102000.0
2013-02-22 10:30:00,11.42,11.43,11.31,11.34,169600.0,11.42,11.43,11.31,11.34,169600.0
2013-02-22 11:00:00,11.33,11.37,11.31,11.37,70000.0,11.33,11.37,11.31,11.37,70000.0
2013-02-22 11:30:00,11.38,11.42,11.38,11.41,55600.0,11.38,11.42,11.38,11.41,55600.0
2013-02-22 12:00:00,11.41,11.42,11.4,11.4,38800.0,11.41,11.42,11.4,11.4,38800.0
2013-02-22 12:30:00,11.4,11.47,11.38,11.44,191600.0,11.4,11.47,11.38,11.44,191600.0
2013-02-22 13:00:00,11.44,11.46,11.41,11.43,145200.0,11.44,11.46,11.41,11.43,145200.0
2013-02-22 13:30:00,11.42,11.44,11.38,11.42,95600.0,11.42,11.44,11.38,11.42,95600.0
2013-02-22 14:00:00,11.43,11.43,11.37,11.37,46800.0,11.43,11.43,11.37,11.37,46800.0
2013-02-22 14:30:00,11.38,11.38,11.34,11.34,63600.0,11.38,11.38,11.34,11.34,63600.0
2013-02-22 15:00:00,11.34,11.36,11.3,11.33,104000.0,11.34,11.36,11.3,11.33,104000.0
2013-02-22 15:30:00,11.33,11.37,11.32,11.36,212000.0,11.33,11.37,11.32,11.36,212000.0
2013-02-25 09:30:00,11.41,11.48,11.38,11.46,76000.0,11.41,11.48,11.38,11.46,76000.0
2013-02-25 10:00:00,11.47,11.5,11.43,11.45,92000.0,11.47,11.5,11.43,11.45,92000.0
2013-02-25 10:30:00,11.45,11.46,11.34,11.36,180400.0,11.45,11.46,11.34,11.36,180400.0
2013-02-25 11:00:00,11.36,11.39,11.35,11.37,54400.0,11.36,11.39,11.35,11.37,54400.0
2013-02-25 11:30:00,11.38,11.38,11.31,11.31,36000.0,11.38,11.38,11.31,11.31,36000.0
2013-02-25 12:00:00,11.3,11.34,11.3,11.32,91200.0,11.3,11.34,11.3,11.32,91200.0
2013-02-25 12:30:00,11.32,11.38,11.31,11.38,37600.0,11.32,11.38,11.31,11.38,37600.0
2013-02-25 13:00:00,11.38,11.38,11.31,11.31,39600.0,11.38,11.38,11.31,11.31,39600.0
2013-02-25 13:30:00,11.31,11.32,11.24,11.25,38800.0,11.31,11.32,11.24,11.25,38800.0
2013-02-25 14:00:00,11.25,11.26,11.22,11.24,41200.0,11.25,11.26,11.22,11.24,41200.0
2013-02-25 14:30:00,11.25,11.26,11.21,11.24,64000.0,11.25,11.26,11.21,11.24,64000.0
2013-02-25 15:00:00,11.24,11.26,11.2,11.22,83200.0,11.24,11.26,11.2,11.22,83200.0
2013-02-25 15:30:00,11.22,11.23,11.08,11.09,345200.0,11.22,11.23,11.08,11.09,345200.0
2013-02-26 09:30:00,11.12,11.17,10.83,10.9,430000.0,11.12,11.17,10.83,10.9,430000.0
2013-02-26 10:00:00,10.88,10.93,10.83,10.84,240000.0,10.88,10.93,10.83,10.84,240000.0
2013-02-26 10:30:00,10.84,10.87,10.81,10.83,126000.0,10.84,10.87,10.81,10.83,126000.0
2013-02-26 11:00:00,10.82,10.83,10.8,10.81,127600.0,10.82,10.83,10.8,10.81,127600.0
2013-02-26 11:30:00,10.8,10.83,10.79,10.83,88400.0,10.8,10.83,10.79,10.83,88400.0
2013-02-26 12:00:00,10.83,10.91,10.81,10.91,232400.0,10.83,10.91,10.81,10.91,232400.0
2013-02-26 12:30:00,10.9,10.96,10.9,10.96,59200.0,10.9,10.96,10.9,10.96,59200.0
2013-02-26 13:00:00,10.96,11.0,10.95,10.96,62800.0,10.96,11.0,10.95,10.96,62800.0
2013-02-26 13:30:00,10.97,11.05,10.95,11.04,65200.0,10.97,11.05,10.95,11.04,65200.0
2013-02-26 14:00:00,11.04,11.04,11.02,11.03,46800.0,11.04,11.04,11.02,11.03,46800.0
2013-02-26 14:30:00,11.04,11.05,11.01,11.03,32000.0,11.04,11.05,11.01,11.03,32000.0
2013-02-26 15:00:00,11.02,11.07,11.02,11.03,88800.0,11.02,11.07,11.02,11.03,88800.0
2013-02-26 15:30:00,11.03,11.06,11.0,11.03,297200.0,11.03,11.06,11.0,11.03,297200.0
2013-02-27 09:30:00,11.05,11.15,11.01,11.15,80800.0,11.05,11.15,11.01,11.15,80800.0
2013-02-27 10:00:00,11.17,11.17,11.11,11.17,45600.0,11.17,11.17,11.11,11.17,45600.0
2013-02-27 10:30:00,11.17,11.2,11.14,11.14,44400.0,11.17,11.2,11.14,11.14,44400.0
2013-02-27 11:00:00,11.14,11.14,11.06,11.07,136400.0,11.14,11.14,11.06,11.07,136400.0
2013-02-27 11:30:00,11.07,11.13,11.07,11.12,72800.0,11.07,11.13,11.07,11.12,72800.0
2013-02-27 12:00:00,11.11,11.15,11.1,11.15,26800.0,11.11,11.15,11.1,11.15,26800.0
2013-02-27 12:30:00,11.14,11.22,11.14,11.18,46000.0,11.14,11.22,11.14,11.18,46000.0
2013-02-27 13:00:00,11.17,11.17,11.14,11.15,54800.0,11.17,11.17,11.14,11.15,54800.0
2013-02-27 13:30:00,11.17,11.18,11.15,11.17,40800.0,11.17,11.18,11.15,11.17,40800.0
2013-02-27 14:00:00,11.17,11.28,11.16,11.27,165200.0,11.17,11.28,11.16,11.27,165200.0
2013-02-27 14:30:00,11.27,11.29,11.25,11.29,54000.0,11.27,11.29,11.25,11.29,54000.0
2013-02-27 15:00:00,11.3,11.31,11.26,11.29,101600.0,11.3,11.31,11.26,11.29,101600.0
2013-02-27 15:30:00,11.29,11.31,11.23,11.24,432800.0,11.29,11.31,11.23,11.24,432800.0
2013-02-28 09:30:00,11.21,11.36,11.19,11.32,222800.0,11.21,11.36,11.19,11.32,222800.0
2013-02-28 10:00:00,11.33,11.35,11.29,11.32,109200.0,11.33,11.35,11.29,11.32,109200.0
2013-02-28 10:30:00,11.32,11.33,11.21,11.26,163600.0,11.32,11.33,11.21,11.26,163600.0
2013-02-28 11:00:00,11.27,11.31,11.24,11.28,203600.0,11.27,11.31,11.24,11.28,203600.0
2013-02-28 11:30:00,11.27,11.3,11.22,11.25,166000.0,11.27,11.3,11.22,11.25,166000.0
2013-02-28 12:00:00,11.26,11.3,11.24,11.29,100800.0,11.26,11.3,11.24,11.29,100800.0
2013-02-28 12:30:00,11.29,11.35,11.28,11.29,107200.0,11.29,11.35,11.28,11.29,107200.0
2013-02-28 13:00:00,11.29,11.3,11.28,11.3,50400.0,11.29,11.3,11.28,11.3,50400.0
2013-02-28 13:30:00,11.3,11.31,11.28,11.3,66400.0,11.3,11.31,11.28,11.3,66400.0
2013-02-28 14:00:00,11.3,11.32,11.29,11.3,117600.0,11.3,11.32,11.29,11.3,117600.0
2013-02-28 14:30:00,11.31,11.31,11.24,11.25,70800.0,11.31,11.31,11.24,11.25,70800.0
2013-02-28 15:00:00,11.25,11.49,11.24,11.33,978400.0,11.25,11.49,11.24,11.33,978400.0
2013-02-28 15:30:00,11.33,11.33,11.23,11.25,470800.0,11.33,11.33,11.23,11.25,470800.0
2013-03-01 09:30:00,11.2,11.3,11.2,11.27,178400.0,11.2,11.3,11.2,11.27,178400.0
2013-03-01 10:00:00,11.27,11.4,11.26,11.36,201200.0,11.27,11.4,11.26,11.36,201200.0
2013-03-01 10:30:00,11.36,11.56,11.36,11.54,241600.0,11.36,11.56,11.36,11.54,241600.0
2013-03-01 11:00:00,11.54,11.54,11.33,11.34,230400.0,11.54,11.54,11.33,11.34,230400.0
2013-03-01 11:30:00,11.35,11.38,11.27,11.38,137600.0,11.35,11.38,11.27,11.38,137600.0
2013-03-01 12:00:00,11.37,11.47,11.36,11.47,107200.0,11.37,11.47,11.36,11.47,107200.0
2013-03-01 12:30:00,11.47,11.47,11.32,11.35,101600.0,11.47,11.47,11.32,11.35,101600.0
2013-03-01 13:00:00,11.35,11.4,11.34,11.37,53600.0,11.35,11.4,11.34,11.37,53600.0
2013-03-01 13:30:00,11.38,11.39,11.35,11.39,50800.0,11.38,11.39,11.35,11.39,50800.0
2013-03-01 14:00:00,11.39,11.47,11.38,11.43,140800.0,11.39,11.47,11.38,11.43,140800.0
2013-03-01 14:30:00,11.45,11.45,11.35,11.37,60800.0,11.45,11.45,11.35,11.37,60800.0
2013-03-01 15:00:00,11.37,11.4,11.36,11.38,119200.0,11.37,11.4,11.36,11.38,119200.0
2013-03-01 15:30:00,11.38,11.44,11.38,11.43,295600.0,11.38,11.44,11.38,11.43,295600.0
2013-03-04 09:30:00,11.38,11.49,11.33,11.44,139600.0,11.38,11.49,11.33,11.44,139600.0
2013-03-04 10:00:00,11.45,11.47,11.4,11.41,92000.0,11.45,11.47,11.4,11.41,92000.0
2013-03-04 10:30:00,11.41,11.42,11.25,11.26,106400.0,11.41,11.42,11.25,11.26,106400.0
2013-03-04 11:00:00,11.25,11.29,11.24,11.28,249200.0,11.25,11.29,11.24,11.28,249200.0
2013-03-04 11:30:00,11.28,11.29,11.26,11.27,70400.0,11.28,11.29,11.26,11.27,70400.0
2013-03-04 12:00:00,11.27,11.27,11.24,11.24,157200.0,11.27,11.27,11.24,11.24,157200.0
2013-03-04 12:30:00,11.24,11.26,11.24,11.25,114800.0,11.24,11.26,11.24,11.25,114800.0
2013-03-04 13:00:00,11.25,11.25,11.22,11.22,51600.0,11.25,11.25,11.22,11.22,51600.0
2013-03-04 13:30:00,11.23,11.26,11.2,11.24,120000.0,11.23,11.26,11.2,11.24,120000.0
2013-03-04 14:00:00,11.24,11.26,11.2,11.22,71200.0,11.24,11.26,11.2,11.22,71200.0
2013-03-04 14:30:00,11.22,11.26,11.17,11.25,116400.0,11.22,11.26,11.17,11.25,116400.0
2013-03-04 15:00:00,11.25,11.27,11.2,11.21,89600.0,11.25,11.27,11.2,11.21,89600.0
2013-03-04 15:30:00,11.21,11.22,11.16,11.18,488400.0,11.21,11.22,11.16,11.18,488400.0
2013-03-05 09:30:00,11.23,11.27,11.17,11.24,81600.0,11.23,11.27,11.17,11.24,81600.0
2013-03-05 10:00:00,11.24,11.34,11.23,11.34,134000.0,11.24,11.34,11.23,11.34,134000.0
2013-03-05 10:30:00,11.35,11.43,11.33,11.42,91600.0,11.35,11.43,11.33,11.42,91600.0
2013-03-05 11:00:00,11.41,11.42,11.37,11.41,41200.0,11.41,11.42,11.37,11.41,41200.0
2013-03-05 11:30:00,11.42,11.43,11.38,11.4,34800.0,11.42,11.43,11.38,11.4,34800.0
2013-03-05 12:00:00,11.4,11.43,11.37,11.38,43600.0,11.4,11.43,11.37,11.38,43600.0
2013-03-05 12:30:00,11.37,11.37,11.32,11.34,36000.0,11.37,11.37,11.32,11.34,36000.0
2013-03-05 13:00:00,11.34,11.39,11.33,11.38,51200.0,11.34,11.39,11.33,11.38,51200.0
2013-03-05 13:30:00,11.38,11.39,11.35,11.37,31200.0,11.38,11.39,11.35,11.37,31200.0
2013-03-05 14:00:00,11.37,11.42,11.35,11.39,102800.0,11.37,11.42,11.35,11.39,102800.0
2013-03-05 14:30:00,11.39,11.4,11.36,11.37,77600.0,11.39,11.4,11.36,11.37,77600.0
2013-03-05 15:00:00,11.37,11.37,11.28,11.29,100400.0,11.37,11.37,11.28,11.29,100400.0
2013-03-05 15:30:00,11.3,11.4,11.29,11.36,261200.0,11.3,11.4,11.29,11.36,261200.0
2013-03-06 09:30:00,11.39,11.55,11.37,11.51,81200.0,11.39,11.55,11.37,11.51,81200.0
2013-03-06 10:00:00,11.53,11.53,11.46,11.53,121600.0,11.53,11.53,11.46,11.53,121600.0
2013-03-06 10:30:00,11.53,11.64,11.48,11.58,183200.0,11.53,11.64,11.48,11.58,183200.0
2013-03-06 11:00:00,11.58,11.59,11.54,11.55,36800.0,11.58,11.59,11.54,11.55,36800.0
2013-03-06 11:30:00,11.54,11.56,11.51,11.51,32800.0,11.54,11.56,11.51,11.51,32800.0
2013-03-06 12:00:00,11.51,11.52,11.5,11.51,33600.0,11.51,11.52,11.5,11.51,33600.0
2013-03-06 12:30:00,11.51,11.53,11.5,11.5,21200.0,11.51,11.53,11.5,11.5,21200.0
2013-03-06 13:00:00,11.49,11.51,11.49,11.49,24800.0,11.49,11.51,11.49,11.49,24800.0
2013-03-06 13:30:00,11.48,11.53,11.48,11.52,60400.0,11.48,11.53,11.48,11.52,60400.0
2013-03-06 14:00:00,11.52,11.53,11.47,11.49,81200.0,11.52,11.53,11.47,11.49,81200.0
2013-03-06 14:30:00,11.5,11.52,11.49,11.52,62400.0,11.5,11.52,11.49,11.52,62400.0
2013-03-06 15:00:00,11.52,11.54,11.49,11.51,160000.0,11.52,11.54,11.49,11.51,160000.0
2013-03-06 15:30:00,11.52,11.52,11.47,11.51,214000.0,11.52,11.52,11.47,11.51,214000.0
2013-03-07 09:30:00,11.52,11.63,11.52,11.61,108000.0,11.52,11.63,11.52,11.61,108000.0
2013-03-07 10:00:00,11.62,11.62,11.53,11.56,84400.0,11.62,11.62,11.53,11.56,84400.0
2013-03-07 10:30:00,11.56,11.61,11.55,11.58,69600.0,11.56,11.61,11.55,11.58,69600.0
2013-03-07 11:00:00,11.57,11.63,11.56,11.63,106800.0,11.57,11.63,11.56,11.63,106800.0
2013-03-07 11:30:00,11.63,11.65,11.62,11.62,114000.0,11.63,11.65,11.62,11.62,114000.0
2013-03-07 12:00:00,11.63,11.67,11.62,11.66,82000.0,11.63,11.67,11.62,11.66,82000.0
2013-03-07 12:30:00,11.66,11.7,11.62,11.69,421600.0,11.66,11.7,11.62,11.69,421600.0
2013-03-07 13:00:00,11.69,11.71,11.63,11.71,199600.0,11.69,11.71,11.63,11.71,199600.0
2013-03-07 13:30:00,11.71,11.77,11.7,11.75,207600.0,11.71,11.77,11.7,11.75,207600.0
2013-03-07 14:00:00,11.75,11.8,11.72,11.79,226800.0,11.75,11.8,11.72,11.79,226800.0
2013-03-07 14:30:00,11.78,11.78,11.68,11.69,224400.0,11.78,11.78,11.68,11.69,224400.0
2013-03-07 15:00:00,11.69,11.7,11.67,11.68,239200.0,11.69,11.7,11.67,11.68,239200.0
2013-03-07 15:30:00,11.68,11.76,11.68,11.75,384800.0,11.68,11.76,11.68,11.75,384800.0
2013-03-08 09:30:00,11.87,12.0,11.83,11.96,227200.0,11.87,12.0,11.83,11.96,227200.0
2013-03-08 10:00:00,11.96,11.97,11.87,11.88,147200.0,11.96,11.97,11.87,11.88,147200.0
2013-03-08 10:30:00,11.88,11.91,11.86,11.88,225600.0,11.88,11.91,11.86,11.88,225600.0
2013-03-08 11:00:00,11.87,12.06,11.85,12.04,179200.0,11.87,12.06,11.85,12.04,179200.0
2013-03-08 11:30:00,12.02,12.14,12.01,12.04,230000.0,12.02,12.14,12.01,12.04,230000.0
2013-03-08 12:00:00,12.03,12.08,11.94,11.95,305200.0,12.03,12.08,11.94,11.95,305200.0
2013-03-08 12:30:00,11.95,11.97,11.93,11.96,146800.0,11.95,11.97,11.93,11.96,146800.0
2013-03-08 13:00:00,11.96,12.05,11.93,11.97,362800.0,11.96,12.05,11.93,11.97,362800.0
2013-03-08 13:30:00,11.96,11.99,11.92,11.92,131200.0,11.96,11.99,11.92,11.92,131200.0
2013-03-08 14:00:00,11.92,11.98,11.91,11.95,717200.0,11.92,11.98,11.91,11.95,717200.0
2013-03-08 14:30:00,11.95,11.98,11.9,11.9,204800.0,11.95,11.98,11.9,11.9,204800.0
2013-03-08 15:00:00,11.9,11.99,11.9,11.96,277600.0,11.9,11.99,11.9,11.96,277600.0
2013-03-08 15:30:00,11.96,12.0,11.94,11.98,652800.0,11.96,12.0,11.94,11.98,652800.0
2013-03-11 09:30:00,11.9,11.97,11.77,11.82,108000.0,11.9,11.97,11.77,11.82,108000.0
2013-03-11 10:00:00,11.83,11.9,11.79,11.8,72800.0,11.83,11.9,11.79,11.8,72800.0
2013-03-11 10:30:00,11.81,11.88,11.79,11.82,318800.0,11.81,11.88,11.79,11.82,318800.0
2013-03-11 11:00:00,11.81,11.88,11.81,11.85,120000.0,11.81,11.88,11.81,11.85,120000.0
2013-03-11 11:30:00,11.85,11.89,11.85,11.86,43200.0,11.85,11.89,11.85,11.86,43200.0
2013-03-11 12:00:00,11.87,11.88,11.81,11.88,190800.0,11.87,11.88,11.81,11.88,190800.0
2013-03-11 12:30:00,11.88,11.9,11.84,11.9,55200.0,11.88,11.9,11.84,11.9,55200.0
2013-03-11 13:00:00,11.9,11.93,11.9,11.91,61600.0,11.9,11.93,11.9,11.91,61600.0
2013-03-11 13:30:00,11.89,11.91,11.82,11.82,32000.0,11.89,11.91,11.82,11.82,32000.0
2013-03-11 14:00:00,11.83,11.9,11.83,11.85,85200.0,11.83,11.9,11.83,11.85,85200.0
2013-03-11 14:30:00,11.84,11.88,11.83,11.85,53600.0,11.84,11.88,11.83,11.85,53600.0
2013-03-11 15:00:00,11.85,11.9,11.83,11.87,150000.0,11.85,11.9,11.83,11.87,150000.0
2013-03-11 15:30:00,11.87,11.89,11.82,11.85,321600.0,11.87,11.89,11.82,11.85,321600.0
2013-03-12 09:30:00,11.78,11.88,11.76,11.88,97200.0,11.78,11.88,11.76,11.88,97200.0
2013-03-12 10:00:00,11.88,11.91,11.82,11.83,63200.0,11.88,11.91,11.82,11.83,63200.0
2013-03-12 10:30:00,11.84,11.86,11.77,11.78,193600.0,11.84,11.86,11.77,11.78,193600.0
2013-03-12 11:00:00,11.77,11.8,11.76,11.8,97200.0,11.77,11.8,11.76,11.8,97200.0
2013-03-12 11:30:00,11.8,11.82,11.74,11.76,72000.0,11.8,11.82,11.74,11.76,72000.0
2013-03-12 12:00:00,11.76,11.76,11.72,11.72,32400.0,11.76,11.76,11.72,11.72,32400.0
2013-03-12 12:30:00,11.71,11.76,11.71,11.75,38000.0,11.71,11.76,11.71,11.75,38000.0
2013-03-12 13:00:00,11.75,11.76,11.72,11.73,55600.0,11.75,11.76,11.72,11.73,55600.0
2013-03-12 13:30:00,11.73,11.73,11.62,11.64,233200.0,11.73,11.73,11.62,11.64,233200.0
2013-03-12 14:00:00,11.65,11.74,11.62,11.74,99600.0,11.65,11.74,11.62,11.74,99600.0
2013-03-12 14:30:00,11.76,11.77,11.72,11.72,55600.0,11.76,11.77,11.72,11.72,55600.0
2013-03-12 15:00:00,11.72,11.74,11.65,11.65,244800.0,11.72,11.74,11.65,11.65,244800.0
2013-03-12 15:30:00,11.65,11.66,11.59,11.6,1104000.0,11.65,11.66,11.59,11.6,1104000.0
2013-03-13 09:30:00,11.63,11.74,11.61,11.64,129600.0,11.63,11.74,11.61,11.64,129600.0
2013-03-13 10:00:00,11.64,11.68,11.61,11.68,106400.0,11.64,11.68,11.61,11.68,106400.0
2013-03-13 10:30:00,11.68,11.68,11.62,11.67,60800.0,11.68,11.68,11.62,11.67,60800.0
2013-03-13 11:00:00,11.67,11.71,11.65,11.7,71200.0,11.67,11.71,11.65,11.7,71200.0
2013-03-13 11:30:00,11.72,11.74,11.64,11.66,84000.0,11.72,11.74,11.64,11.66,84000.0
2013-03-13 12:00:00,11.65,11.78,11.64,11.78,185200.0,11.65,11.78,11.64,11.78,185200.0
2013-03-13 12:30:00,11.78,11.82,11.77,11.77,128000.0,11.78,11.82,11.77,11.77,128000.0
2013-03-13 13:00:00,11.77,11.79,11.75,11.76,71600.0,11.77,11.79,11.75,11.76,71600.0
2013-03-13 13:30:00,11.76,11.77,11.74,11.75,92000.0,11.76,11.77,11.74,11.75,92000.0
2013-03-13 14:00:00,11.75,11.81,11.75,11.8,65600.0,11.75,11.81,11.75,11.8,65600.0
2013-03-13 14:30:00,11.8,11.81,11.77,11.77,91200.0,11.8,11.81,11.77,11.77,91200.0
2013-03-13 15:00:00,11.77,11.78,11.72,11.76,128800.0,11.77,11.78,11.72,11.76,128800.0
2013-03-13 15:30:00,11.74,11.79,11.74,11.76,309600.0,11.74,11.79,11.74,11.76,309600.0
2013-03-14 09:30:00,11.52,11.53,11.27,11.51,885600.0,11.52,11.53,11.27,11.51,885600.0
2013-03-14 10:00:00,11.51,11.52,11.37,11.37,360000.0,11.51,11.52,11.37,11.37,360000.0
2013-03-14 10:30:00,11.36,11.4,11.24,11.25,170400.0,11.36,11.4,11.24,11.25,170400.0
2013-03-14 11:00:00,11.25,11.31,11.19,11.2,174000.0,11.25,11.31,11.19,11.2,174000.0
2013-03-14 11:30:00,11.2,11.3,11.2,11.22,207200.0,11.2,11.3,11.2,11.22,207200.0
2013-03-14 12:00:00,11.22,11.24,11.15,11.24,310400.0,11.22,11.24,11.15,11.24,310400.0
2013-03-14 12:30:00,11.24,11.27,11.2,11.26,68400.0,11.24,11.27,11.2,11.26,68400.0
2013-03-14 13:00:00,11.27,11.29,11.23,11.23,93600.0,11.27,11.29,11.23,11.23,93600.0
2013-03-14 13:30:00,11.22,11.28,11.21,11.23,172400.0,11.22,11.28,11.21,11.23,172400.0
2013-03-14 14:00:00,11.22,11.31,11.22,11.29,164000.0,11.22,11.31,11.22,11.29,164000.0
2013-03-14 14:30:00,11.29,11.36,11.29,11.32,412000.0,11.29,11.36,11.29,11.32,412000.0
2013-03-14 15:00:00,11.33,11.35,11.31,11.34,328000.0,11.33,11.35,11.31,11.34,328000.0
2013-03-14 15:30:00,11.34,11.38,11.33,11.37,461600.0,11.34,11.38,11.33,11.37,461600.0
2013-03-15 09:30:00,11.3,11.39,11.29,11.31,640800.0,11.3,11.39,11.29,11.31,640800.0
2013-03-15 10:00:00,11.3,11.42,11.3,11.42,196400.0,11.3,11.42,11.3,11.42,196400.0
2013-03-15 10:30:00,11.43,11.45,11.39,11.4,93200.0,11.43,11.45,11.39,11.4,93200.0
2013-03-15 11:00:00,11.4,11.4,11.38,11.39,168800.0,11.4,11.4,11.38,11.39,168800.0
2013-03-15 11:30:00,11.39,11.49,11.38,11.45,158400.0,11.39,11.49,11.38,11.45,158400.0
2013-03-15 12:00:00,11.46,11.46,11.38,11.38,206800.0,11.46,11.46,11.38,11.38,206800.0
2013-03-15 12:30:00,11.38,11.4,11.38,11.39,54800.0,11.38,11.4,11.38,11.39,54800.0
2013-03-15 13:00:00,11.38,11.41,11.38,11.41,50800.0,11.38,11.41,11.38,11.41,50800.0
2013-03-15 13:30:00,11.41,11.42,11.39,11.39,131200.0,11.41,11.42,11.39,11.39,131200.0
2013-03-15 14:00:00,11.39,11.4,11.38,11.38,87600.0,11.39,11.4,11.38,11.38,87600.0
2013-03-15 14:30:00,11.38,11.38,11.34,11.37,105200.0,11.38,11.38,11.34,11.37,105200.0
2013-03-15 15:00:00,11.37,11.37,11.35,11.36,149200.0,11.37,11.37,11.35,11.36,149200.0
2013-03-15 15:30:00,11.36,11.46,11.35,11.44,496800.0,11.36,11.46,11.35,11.44,496800.0
2013-03-18 09:30:00,11.34,11.5,11.34,11.48,153600.0,11.34,11.5,11.34,11.48,153600.0
2013-03-18 10:00:00,11.47,11.47,11.42,11.46,72400.0,11.47,11.47,11.42,11.46,72400.0
2013-03-18 10:30:00,11.46,11.48,11.45,11.47,68000.0,11.46,11.48,11.45,11.47,68000.0
2013-03-18 11:00:00,11.46,11.48,11.44,11.47,62000.0,11.46,11.48,11.44,11.47,62000.0
2013-03-18 11:30:00,11.47,11.49,11.44,11.49,90000.0,11.47,11.49,11.44,11.49,90000.0
2013-03-18 12:00:00,11.49,11.51,11.45,11.46,67600.0,11.49,11.51,11.45,11.46,67600.0
2013-03-18 12:30:00,11.45,11.46,11.43,11.45,36400.0,11.45,11.46,11.43,11.45,36400.0
2013-03-18 13:00:00,11.45,11.45,11.37,11.37,54800.0,11.45,11.45,11.37,11.37,54800.0
2013-03-18 13:30:00,11.37,11.39,11.36,11.36,71200.0,11.37,11.39,11.36,11.36,71200.0
2013-03-18 14:00:00,11.37,11.43,11.37,11.42,60000.0,11.37,11.43,11.37,11.42,60000.0
2013-03-18 14:30:00,11.43,11.45,11.35,11.35,84800.0,11.43,11.45,11.35,11.35,84800.0
2013-03-18 15:00:00,11.35,11.37,11.34,11.35,94000.0,11.35,11.37,11.34,11.35,94000.0
2013-03-18 15:30:00,11.34,11.36,11.34,11.36,288800.0,11.34,11.36,11.34,11.36,288800.0
2013-03-19 09:30:00,11.39,11.56,11.39,11.56,42000.0,11.39,11.56,11.39,11.56,42000.0
2013-03-19 10:00:00,11.56,11.56,11.45,11.48,90800.0,11.56,11.56,11.45,11.48,90800.0
2013-03-19 10:30:00,11.47,11.48,11.4,11.42,90400.0,11.47,11.48,11.4,11.42,90400.0
2013-03-19 11:00:00,11.42,11.45,11.41,11.43,73600.0,11.42,11.45,11.41,11.43,73600.0
2013-03-19 11:30:00,11.43,11.45,11.37,11.37,63200.0,11.43,11.45,11.37,11.37,63200.0
2013-03-19 12:00:00,11.38,11.38,11.31,11.36,54800.0,11.38,11.38,11.31,11.36,54800.0
2013-03-19 12:30:00,11.36,11.39,11.31,11.32,93200.0,11.36,11.39,11.31,11.32,93200.0
2013-03-19 13:00:00,11.32,11.35,11.31,11.32,37200.0,11.32,11.35,11.31,11.32,37200.0
2013-03-19 13:30:00,11.33,11.33,11.24,11.26,112000.0,11.33,11.33,11.24,11.26,112000.0
2013-03-19 14:00:00,11.25,11.29,11.22,11.24,110000.0,11.25,11.29,11.22,11.24,110000.0
2013-03-19 14:30:00,11.24,11.28,11.23,11.24,111600.0,11.24,11.28,11.23,11.24,111600.0
2013-03-19 15:00:00,11.24,11.27,11.21,11.24,132400.0,11.24,11.27,11.21,11.24,132400.0
2013-03-19 15:30:00,11.24,11.28,11.2,11.27,206800.0,11.24,11.28,11.2,11.27,206800.0
2013-03-20 09:30:00,11.36,11.4,11.33,11.33,48400.0,11.36,11.4,11.33,11.33,48400.0
2013-03-20 10:00:00,11.34,11.42,11.33,11.38,206400.0,11.34,11.42,11.33,11.38,206400.0
2013-03-20 10:30:00,11.38,11.38,11.34,11.38,100000.0,11.38,11.38,11.34,11.38,100000.0
2013-03-20 11:00:00,11.38,11.44,11.38,11.43,30400.0,11.38,11.44,11.38,11.43,30400.0
2013-03-20 11:30:00,11.43,11.43,11.33,11.35,66400.0,11.43,11.43,11.33,11.35,66400.0
2013-03-20 12:00:00,11.35,11.41,11.35,11.4,28400.0,11.35,11.41,11.35,11.4,28400.0
2013-03-20 12:30:00,11.4,11.41,11.37,11.38,32800.0,11.4,11.41,11.37,11.38,32800.0
2013-03-20 13:00:00,11.38,11.38,11.3,11.31,50800.0,11.38,11.38,11.3,11.31,50800.0
2013-03-20 13:30:00,11.3,11.37,11.29,11.36,39200.0,11.3,11.37,11.29,11.36,39200.0
2013-03-20 14:00:00,11.36,11.41,11.33,11.37,74000.0,11.36,11.41,11.33,11.37,74000.0
2013-03-20 14:30:00,11.37,11.39,11.35,11.36,100400.0,11.37,11.39,11.35,11.36,100400.0
2013-03-20 15:00:00,11.37,11.37,11.33,11.35,135600.0,11.37,11.37,11.33,11.35,135600.0
2013-03-20 15:30:00,11.35,11.38,11.33,11.37,240000.0,11.35,11.38,11.33,11.37,240000.0
2013-03-21 09:30:00,11.31,11.37,11.21,11.31,77600.0,11.31,11.37,11.21,11.31,77600.0
2013-03-21 10:00:00,11.33,11.35,11.29,11.33,74800.0,11.33,11.35,11.29,11.33,74800.0
2013-03-21 10:30:00,11.32,11.32,11.23,11.23,26000.0,11.32,11.32,11.23,11.23,26000.0
2013-03-21 11:00:00,11.23,11.24,11.21,11.23,14400.0,11.23,11.24,11.21,11.23,14400.0
2013-03-21 11:30:00,11.23,11.24,11.21,11.22,16400.0,11.23,11.24,11.21,11.22,16400.0
2013-03-21 12:00:00,11.22,11.26,11.21,11.25,25200.0,11.22,11.26,11.21,11.25,25200.0
2013-03-21 12:30:00,11.25,11.26,11.22,11.24,18400.0,11.25,11.26,11.22,11.24,18400.0
2013-03-21 13:00:00,11.24,11.26,11.22,11.25,305600.0,11.24,11.26,11.22,11.25,305600.0
2013-03-21 13:30:00,11.24,11.27,11.24,11.26,175600.0,11.24,11.27,11.24,11.26,175600.0
2013-03-21 14:00:00,11.24,11.26,11.21,11.26,225200.0,11.24,11.26,11.21,11.26,225200.0
2013-03-21 14:30:00,11.26,11.27,11.25,11.25,78400.0,11.26,11.27,11.25,11.25,78400.0
2013-03-21 15:00:00,11.26,11.28,11.25,11.25,216800.0,11.26,11.28,11.25,11.25,216800.0
2013-03-21 15:30:00,11.26,11.27,11.25,11.25,197200.0,11.26,11.27,11.25,11.25,197200.0
2013-03-22 09:30:00,11.31,11.41,11.29,11.3,58000.0,11.31,11.41,11.29,11.3,58000.0
2013-03-22 10:00:00,11.28,11.28,11.22,11.23,83600.0,11.28,11.28,11.22,11.23,83600.0
2013-03-22 10:30:00,11.22,11.24,11.19,11.19,46800.0,11.22,11.24,11.19,11.19,46800.0
2013-03-22 11:00:00,11.19,11.21,11.14,11.14,74000.0,11.19,11.21,11.14,11.14,74000.0
2013-03-22 11:30:00,11.13,11.2,11.06,11.2,143600.0,11.13,11.2,11.06,11.2,143600.0
2013-03-22 12:00:00,11.2,11.24,11.2,11.23,53200.0,11.2,11.24,11.2,11.23,53200.0
2013-03-22 12:30:00,11.23,11.23,11.21,11.23,60000.0,11.23,11.23,11.21,11.23,60000.0
2013-03-22 13:00:00,11.23,11.25,11.21,11.24,77600.0,11.23,11.25,11.21,11.24,77600.0
2013-03-22 13:30:00,11.24,11.25,11.22,11.22,80800.0,11.24,11.25,11.22,11.22,80800.0
2013-03-22 14:00:00,11.22,11.22,11.2,11.21,58000.0,11.22,11.22,11.2,11.21,58000.0
2013-03-22 14:30:00,11.21,11.22,11.2,11.21,48000.0,11.21,11.22,11.2,11.21,48000.0
2013-03-22 15:00:00,11.2,11.21,11.18,11.2,111600.0,11.2,11.21,11.18,11.2,111600.0
2013-03-22 15:30:00,11.2,11.2,11.13,11.19,391200.0,11.2,11.2,11.13,11.19,391200.0
2013-03-25 09:30:00,11.21,11.27,11.21,11.26,74800.0,11.21,11.27,11.21,11.26,74800.0
2013-03-25 10:00:00,11.27,11.31,11.25,11.25,44400.0,11.27,11.31,11.25,11.25,44400.0
2013-03-25 10:30:00,11.25,11.27,11.22,11.22,76000.0,11.25,11.27,11.22,11.22,76000.0
2013-03-25 11:00:00,11.21,11.24,11.19,11.22,96800.0,11.21,11.24,11.19,11.22,96800.0
2013-03-25 11:30:00,11.21,11.24,11.21,11.24,36400.0,11.21,11.24,11.21,11.24,36400.0
2013-03-25 12:00:00,11.24,11.25,11.23,11.23,53600.0,11.24,11.25,11.23,11.23,53600.0
2013-03-25 12:30:00,11.24,11.24,11.21,11.21,44400.0,11.24,11.24,11.21,11.21,44400.0
2013-03-25 13:00:00,11.2,11.23,11.2,11.22,56800.0,11.2,11.23,11.2,11.22,56800.0
2013-03-25 13:30:00,11.22,11.25,11.2,11.24,47600.0,11.22,11.25,11.2,11.24,47600.0
2013-03-25 14:00:00,11.24,11.24,11.22,11.22,68000.0,11.24,11.24,11.22,11.22,68000.0
2013-03-25 14:30:00,11.22,11.24,11.21,11.23,55200.0,11.22,11.24,11.21,11.23,55200.0
2013-03-25 15:00:00,11.23,11.23,11.17,11.17,61600.0,11.23,11.23,11.17,11.17,61600.0
2013-03-25 15:30:00,11.17,11.18,11.1,11.15,176800.0,11.17,11.18,11.1,11.15,176800.0
2013-03-26 09:30:00,11.21,11.31,11.15,11.28,219200.0,11.21,11.31,11.15,11.28,219200.0
2013-03-26 10:00:00,11.28,11.3,11.22,11.22,102800.0,11.28,11.3,11.22,11.22,102800.0
2013-03-26 10:30:00,11.22,11.23,11.13,11.18,105200.0,11.22,11.23,11.13,11.18,105200.0
2013-03-26 11:00:00,11.18,11.18,11.06,11.06,87600.0,11.18,11.18,11.06,11.06,87600.0
2013-03-26 11:30:00,11.06,11.1,11.05,11.1,69600.0,11.06,11.1,11.05,11.1,69600.0
2013-03-26 12:00:00,11.1,11.17,11.1,11.17,118400.0,11.1,11.17,11.1,11.17,118400.0
2013-03-26 12:30:00,11.17,11.17,11.13,11.15,30000.0,11.17,11.17,11.13,11.15,30000.0
2013-03-26 13:00:00,11.15,11.17,11.13,11.15,53600.0,11.15,11.17,11.13,11.15,53600.0
2013-03-26 13:30:00,11.15,11.17,11.14,11.15,40000.0,11.15,11.17,11.14,11.15,40000.0
2013-03-26 14:00:00,11.16,11.16,11.14,11.15,64800.0,11.16,11.16,11.14,11.15,64800.0
2013-03-26 14:30:00,11.16,11.17,11.15,11.15,172400.0,11.16,11.17,11.15,11.15,172400.0
2013-03-26 15:00:00,11.15,11.16,11.15,11.16,118000.0,11.15,11.16,11.15,11.16,118000.0
2013-03-26 15:30:00,11.16,11.16,11.12,11.13,308000.0,11.16,11.16,11.12,11.13,308000.0
2013-03-27 09:30:00,11.09,11.22,11.06,11.13,108000.0,11.09,11.22,11.06,11.13,108000.0
2013-03-27 10:00:00,11.12,11.18,11.1,11.16,154000.0,11.12,11.18,11.1,11.16,154000.0
2013-03-27 10:30:00,11.17,11.19,11.14,11.15,70400.0,11.17,11.19,11.14,11.15,70400.0
2013-03-27 11:00:00,11.15,11.16,11.11,11.16,27600.0,11.15,11.16,11.11,11.16,27600.0
2013-03-27 11:30:00,11.15,11.15,11.06,11.06,54800.0,11.15,11.15,11.06,11.06,54800.0
2013-03-27 12:00:00,11.06,11.07,11.03,11.05,44800.0,11.06,11.07,11.03,11.05,44800.0
2013-03-27 12:30:00,11.04,11.08,11.03,11.07,45200.0,11.04,11.08,11.03,11.07,45200.0
2013-03-27 13:00:00,11.07,11.09,11.03,11.09,129600.0,11.07,11.09,11.03,11.09,129600.0
2013-03-27 13:30:00,11.09,11.1,11.06,11.08,49600.0,11.09,11.1,11.06,11.08,49600.0
2013-03-27 14:00:00,11.08,11.1,11.05,11.06,68800.0,11.08,11.1,11.05,11.06,68800.0
2013-03-27 14:30:00,11.06,11.07,11.05,11.06,120000.0,11.06,11.07,11.05,11.06,120000.0
2013-03-27 15:00:00,11.06,11.09,11.06,11.06,169600.0,11.06,11.09,11.06,11.06,169600.0
2013-03-27 15:30:00,11.06,11.06,11.03,11.04,538400.0,11.06,11.06,11.03,11.04,538400.0
2013-03-28 09:30:00,11.07,11.08,11.01,11.07,95200.0,11.07,11.08,11.01,11.07,95200.0
2013-03-28 10:00:00,11.06,11.07,11.0,11.01,83200.0,11.06,11.07,11.0,11.01,83200.0
2013-03-28 10:30:00,11.01,11.02,10.99,11.02,85600.0,11.01,11.02,10.99,11.02,85600.0
2013-03-28 11:00:00,11.01,11.05,11.0,11.05,102800.0,11.01,11.05,11.0,11.05,102800.0
2013-03-28 11:30:00,11.05,11.05,11.02,11.03,88000.0,11.05,11.05,11.02,11.03,88000.0
2013-03-28 12:00:00,11.02,11.03,11.02,11.03,109200.0,11.02,11.03,11.02,11.03,109200.0
2013-03-28 12:30:00,11.02,11.04,11.01,11.03,177200.0,11.02,11.04,11.01,11.03,177200.0
2013-03-28 13:00:00,11.03,11.03,10.99,11.01,73600.0,11.03,11.03,10.99,11.01,73600.0
2013-03-28 13:30:00,11.0,11.03,10.99,11.0,101200.0,11.0,11.03,10.99,11.0,101200.0
2013-03-28 14:00:00,10.99,11.01,10.98,11.0,102800.0,10.99,11.01,10.98,11.0,102800.0
2013-03-28 14:30:00,11.0,11.01,10.97,10.99,158000.0,11.0,11.01,10.97,10.99,158000.0
2013-03-28 15:00:00,10.99,11.01,10.97,10.98,153200.0,10.99,11.01,10.97,10.98,153200.0
2013-03-28 15:30:00,10.98,11.05,10.98,11.01,255600.0,10.98,11.05,10.98,11.01,255600.0
2013-04-01 09:30:00,10.99,11.19,10.99,11.06,150800.0,10.99,11.19,10.99,11.06,150800.0
2013-04-01 10:00:00,11.06,11.09,10.97,11.04,61600.0,11.06,11.09,10.97,11.04,61600.0
2013-04-01 10:30:00,11.04,11.05,10.93,10.96,64400.0,11.04,11.05,10.93,10.96,64400.0
2013-04-01 11:00:00,10.95,11.04,10.93,11.03,83600.0,10.95,11.04,10.93,11.03,83600.0
2013-04-01 11:30:00,11.03,11.13,10.98,10.99,95600.0,11.03,11.13,10.98,10.99,95600.0
2013-04-01 12:00:00,10.99,11.04,10.97,10.99,78800.0,10.99,11.04,10.97,10.99,78800.0
2013-04-01 12:30:00,10.99,11.02,10.94,11.01,82800.0,10.99,11.02,10.94,11.01,82800.0
2013-04-01 13:00:00,11.03,11.04,11.0,11.03,40000.0,11.03,11.04,11.0,11.03,40000.0
2013-04-01 13:30:00,11.04,11.04,10.99,11.01,54000.0,11.04,11.04,10.99,11.01,54000.0
2013-04-01 14:00:00,11.01,11.04,10.98,11.0,78000.0,11.01,11.04,10.98,11.0,78000.0
2013-04-01 14:30:00,10.99,11.03,10.96,11.02,62400.0,10.99,11.03,10.96,11.02,62400.0
2013-04-01 15:00:00,11.02,11.03,10.96,10.97,114000.0,11.02,11.03,10.96,10.97,114000.0
2013-04-01 15:30:00,10.97,11.31,10.97,11.15,449200.0,10.97,11.31,10.97,11.15,449200.0
2013-04-02 09:30:00,11.21,11.34,11.18,11.28,293200.0,11.21,11.34,11.18,11.28,293200.0
2013-04-02 10:00:00,11.28,11.35,11.26,11.26,140400.0,11.28,11.35,11.26,11.26,140400.0
2013-04-02 10:30:00,11.26,11.31,11.21,11.21,87200.0,11.26,11.31,11.21,11.21,87200.0
2013-04-02 11:00:00,11.21,11.33,11.16,11.24,118400.0,11.21,11.33,11.16,11.24,118400.0
2013-04-02 11:30:00,11.24,11.25,11.22,11.25,83200.0,11.24,11.25,11.22,11.25,83200.0
2013-04-02 12:00:00,11.25,11.31,11.23,11.27,59200.0,11.25,11.31,11.23,11.27,59200.0
2013-04-02 12:30:00,11.27,11.32,11.27,11.29,64800.0,11.27,11.32,11.27,11.29,64800.0
2013-04-02 13:00:00,11.29,11.31,11.23,11.24,123600.0,11.29,11.31,11.23,11.24,123600.0
2013-04-02 13:30:00,11.25,11.28,11.24,11.28,62800.0,11.25,11.28,11.24,11.28,62800.0
2013-04-02 14:00:00,11.29,11.3,11.26,11.26,65200.0,11.29,11.3,11.26,11.26,65200.0
2013-04-02 14:30:00,11.26,11.26,11.21,11.24,78800.0,11.26,11.26,11.21,11.24,78800.0
2013-04-02 15:00:00,11.23,11.26,11.18,11.18,81200.0,11.23,11.26,11.18,11.18,81200.0
2013-04-02 15:30:00,11.18,11.18,11.11,11.14,267200.0,11.18,11.18,11.11,11.14,267200.0
2013-04-03 09:30:00,11.13,11.21,11.06,11.13,79200.0,11.13,11.21,11.06,11.13,79200.0
2013-04-03 10:00:00,11.12,11.15,11.04,11.13,160000.0,11.12,11.15,11.04,11.13,160000.0
2013-04-03 10:30:00,11.13,11.13,11.0,11.0,69600.0,11.13,11.13,11.0,11.0,69600.0
2013-04-03 11:00:00,11.01,11.08,11.0,11.02,71200.0,11.01,11.08,11.0,11.02,71200.0
2013-04-03 11:30:00,11.02,11.04,11.0,11.02,60400.0,11.02,11.04,11.0,11.02,60400.0
2013-04-03 12:00:00,11.03,11.04,10.99,11.01,41200.0,11.03,11.04,10.99,11.01,41200.0
2013-04-03 12:30:00,11.01,11.07,11.0,11.01,97600.0,11.01,11.07,11.0,11.01,97600.0
2013-04-03 13:00:00,10.99,11.08,10.99,11.04,74400.0,10.99,11.08,10.99,11.04,74400.0
2013-04-03 13:30:00,11.04,11.05,10.95,10.98,91200.0,11.04,11.05,10.95,10.98,91200.0
2013-04-03 14:00:00,10.97,11.04,10.96,11.02,69600.0,10.97,11.04,10.96,11.02,69600.0
2013-04-03 14:30:00,11.03,11.07,11.01,11.02,119200.0,11.03,11.07,11.01,11.02,119200.0
2013-04-03 15:00:00,11.03,11.05,10.97,10.99,100000.0,11.03,11.05,10.97,10.99,100000.0
2013-04-03 15:30:00,10.98,10.98,10.93,10.94,210000.0,10.98,10.98,10.93,10.94,210000.0
2013-04-04 09:30:00,10.94,11.02,10.87,10.97,102800.0,10.94,11.02,10.87,10.97,102800.0
2013-04-04 10:00:00,10.98,11.01,10.87,10.92,130800.0,10.98,11.01,10.87,10.92,130800.0
2013-04-04 10:30:00,10.9,10.92,10.85,10.85,85600.0,10.9,10.92,10.85,10.85,85600.0
2013-04-04 11:00:00,10.84,10.88,10.78,10.81,129200.0,10.84,10.88,10.78,10.81,129200.0
2013-04-04 11:30:00,10.81,10.82,10.76,10.78,70800.0,10.81,10.82,10.76,10.78,70800.0
2013-04-04 12:00:00,10.79,10.85,10.78,10.85,82400.0,10.79,10.85,10.78,10.85,82400.0
2013-04-04 12:30:00,10.85,10.85,10.83,10.84,43200.0,10.85,10.85,10.83,10.84,43200.0
2013-04-04 13:00:00,10.85,10.85,10.83,10.83,50800.0,10.85,10.85,10.83,10.83,50800.0
2013-04-04 13:30:00,10.83,10.91,10.83,10.86,44800.0,10.83,10.91,10.83,10.86,44800.0
2013-04-04 14:00:00,10.86,10.89,10.82,10.88,94000.0,10.86,10.89,10.82,10.88,94000.0
2013-04-04 14:30:00,10.89,10.89,10.83,10.86,67200.0,10.89,10.89,10.83,10.86,67200.0
2013-04-04 15:00:00,10.88,10.92,10.85,10.9,126000.0,10.88,10.92,10.85,10.9,126000.0
2013-04-04 15:30:00,10.9,10.9,10.87,10.9,397600.0,10.9,10.9,10.87,10.9,397600.0
2013-04-05 09:30:00,10.67,10.82,10.6,10.74,210800.0,10.67,10.82,10.6,10.74,210800.0
2013-04-05 10:00:00,10.74,10.78,10.72,10.73,155600.0,10.74,10.78,10.72,10.73,155600.0
2013-04-05 10:30:00,10.73,10.73,10.69,10.7,145200.0,10.73,10.73,10.69,10.7,145200.0
2013-04-05 11:00:00,10.71,10.74,10.68,10.69,46800.0,10.71,10.74,10.68,10.69,46800.0
2013-04-05 11:30:00,10.68,10.69,10.64,10.68,121600.0,10.68,10.69,10.64,10.68,121600.0
2013-04-05 12:00:00,10.68,10.68,10.59,10.65,129600.0,10.68,10.68,10.59,10.65,129600.0
2013-04-05 12:30:00,10.64,10.64,10.57,10.58,130800.0,10.64,10.64,10.57,10.58,130800.0
2013-04-05 13:00:00,10.59,10.63,10.59,10.61,46800.0,10.59,10.63,10.59,10.61,46800.0
2013-04-05 13:30:00,10.61,10.63,10.58,10.58,142000.0,10.61,10.63,10.58,10.58,142000.0
2013-04-05 14:00:00,10.58,10.6,10.57,10.57,83200.0,10.58,10.6,10.57,10.57,83200.0
2013-04-05 14:30:00,10.57,10.6,10.54,10.59,154400.0,10.57,10.6,10.54,10.59,154400.0
2013-04-05 15:00:00,10.58,10.59,10.56,10.57,148400.0,10.58,10.59,10.56,10.57,148400.0
2013-04-05 15:30:00,10.57,10.59,10.54,10.56,863600.0,10.57,10.59,10.54,10.56,863600.0
2013-04-08 09:30:00,10.59,10.59,10.55,10.58,68800.0,10.59,10.59,10.55,10.58,68800.0
2013-04-08 10:00:00,10.58,10.59,10.55,10.56,80400.0,10.58,10.59,10.55,10.56,80400.0
2013-04-08 10:30:00,10.56,10.58,10.55,10.55,43200.0,10.56,10.58,10.55,10.55,43200.0
2013-04-08 11:00:00,10.56,10.57,10.55,10.56,44800.0,10.56,10.57,10.55,10.56,44800.0
2013-04-08 11:30:00,10.56,10.57,10.55,10.56,135600.0,10.56,10.57,10.55,10.56,135600.0
2013-04-08 12:00:00,10.56,10.57,10.54,10.56,62400.0,10.56,10.57,10.54,10.56,62400.0
2013-04-08 12:30:00,10.56,10.56,10.56,10.56,27200.0,10.56,10.56,10.56,10.56,27200.0
2013-04-08 13:00:00,10.56,10.56,10.54,10.55,44400.0,10.56,10.56,10.54,10.55,44400.0
2013-04-08 13:30:00,10.56,10.56,10.54,10.55,117200.0,10.56,10.56,10.54,10.55,117200.0
2013-04-08 14:00:00,10.56,10.59,10.54,10.59,69200.0,10.56,10.59,10.54,10.59,69200.0
2013-04-08 14:30:00,10.59,10.61,10.58,10.6,68000.0,10.59,10.61,10.58,10.6,68000.0
2013-04-08 15:00:00,10.6,10.61,10.58,10.61,145600.0,10.6,10.61,10.58,10.61,145600.0
2013-04-08 15:30:00,10.6,10.61,10.57,10.6,379200.0,10.6,10.61,10.57,10.6,379200.0
2013-04-09 09:30:00,10.64,10.77,10.64,10.77,72800.0,10.64,10.77,10.64,10.77,72800.0
2013-04-09 10:00:00,10.78,10.94,10.76,10.93,244800.0,10.78,10.94,10.76,10.93,244800.0
2013-04-09 10:30:00,10.93,11.0,10.87,10.97,236800.0,10.93,11.0,10.87,10.97,236800.0
2013-04-09 11:00:00,10.99,11.03,10.94,10.97,196000.0,10.99,11.03,10.94,10.97,196000.0
2013-04-09 11:30:00,10.97,11.15,10.97,11.13,381200.0,10.97,11.15,10.97,11.13,381200.0
2013-04-09 12:00:00,11.14,11.33,11.14,11.18,515600.0,11.14,11.33,11.14,11.18,515600.0
2013-04-09 12:30:00,11.18,11.21,11.16,11.19,195200.0,11.18,11.21,11.16,11.19,195200.0
2013-04-09 13:00:00,11.2,11.33,11.2,11.28,93200.0,11.2,11.33,11.2,11.28,93200.0
2013-04-09 13:30:00,11.29,11.37,11.28,11.34,206800.0,11.29,11.37,11.28,11.34,206800.0
2013-04-09 14:00:00,11.34,11.5,11.34,11.38,404400.0,11.34,11.5,11.34,11.38,404400.0
2013-04-09 14:30:00,11.38,11.39,11.35,11.37,256400.0,11.38,11.39,11.35,11.37,256400.0
2013-04-09 15:00:00,11.37,11.38,11.3,11.32,281200.0,11.37,11.38,11.3,11.32,281200.0
2013-04-09 15:30:00,11.33,11.37,11.29,11.3,471600.0,11.33,11.37,11.29,11.3,471600.0
2013-04-10 09:30:00,11.31,11.38,11.27,11.31,60400.0,11.31,11.38,11.27,11.31,60400.0
2013-04-10 10:00:00,11.31,11.35,11.29,11.33,64800.0,11.31,11.35,11.29,11.33,64800.0
2013-04-10 10:30:00,11.32,11.42,11.32,11.42,151600.0,11.32,11.42,11.32,11.42,151600.0
2013-04-10 11:00:00,11.41,11.46,11.39,11.42,91600.0,11.41,11.46,11.39,11.42,91600.0
2013-04-10 11:30:00,11.42,11.43,11.3,11.39,80400.0,11.42,11.43,11.3,11.39,80400.0
2013-04-10 12:00:00,11.38,11.39,11.37,11.38,23600.0,11.38,11.39,11.37,11.38,23600.0
2013-04-10 12:30:00,11.38,11.41,11.38,11.4,18000.0,11.38,11.41,11.38,11.4,18000.0
2013-04-10 13:00:00,11.4,11.41,11.35,11.36,105200.0,11.4,11.41,11.35,11.36,105200.0
2013-04-10 13:30:00,11.36,11.36,11.3,11.35,42800.0,11.36,11.36,11.3,11.35,42800.0
2013-04-10 14:00:00,11.35,11.37,11.34,11.36,58400.0,11.35,11.37,11.34,11.36,58400.0
2013-04-10 14:30:00,11.36,11.38,11.31,11.37,56800.0,11.36,11.38,11.31,11.37,56800.0
2013-04-10 15:00:00,11.37,11.41,11.37,11.4,92000.0,11.37,11.41,11.37,11.4,92000.0
2013-04-10 15:30:00,11.4,11.47,11.4,11.46,302000.0,11.4,11.47,11.4,11.46,302000.0
2013-04-11 09:30:00,11.47,11.72,11.46,11.66,245600.0,11.47,11.72,11.46,11.66,245600.0
2013-04-11 10:00:00,11.67,11.78,11.62,11.71,234400.0,11.67,11.78,11.62,11.71,234400.0
2013-04-11 10:30:00,11.7,11.84,11.7,11.76,426800.0,11.7,11.84,11.7,11.76,426800.0
2013-04-11 11:00:00,11.75,11.87,11.69,11.86,177200.0,11.75,11.87,11.69,11.86,177200.0
2013-04-11 11:30:00,11.84,11.84,11.66,11.67,186400.0,11.84,11.84,11.66,11.67,186400.0
2013-04-11 12:00:00,11.65,11.74,11.62,11.74,117600.0,11.65,11.74,11.62,11.74,117600.0
2013-04-11 12:30:00,11.74,11.77,11.71,11.71,133200.0,11.74,11.77,11.71,11.71,133200.0
2013-04-11 13:00:00,11.72,11.77,11.71,11.76,104800.0,11.72,11.77,11.71,11.76,104800.0
2013-04-11 13:30:00,11.77,11.77,11.73,11.77,95200.0,11.77,11.77,11.73,11.77,95200.0
2013-04-11 14:00:00,11.76,11.81,11.71,11.74,152000.0,11.76,11.81,11.71,11.74,152000.0
2013-04-11 14:30:00,11.74,11.76,11.7,11.74,128800.0,11.74,11.76,11.7,11.74,128800.0
2013-04-11 15:00:00,11.74,11.81,11.72,11.81,231600.0,11.74,11.81,11.72,11.81,231600.0
2013-04-11 15:30:00,11.81,11.87,11.81,11.84,558400.0,11.81,11.87,11.81,11.84,558400.0
2013-04-12 09:30:00,11.81,12.03,11.8,11.97,197600.0,11.81,12.03,11.8,11.97,197600.0
2013-04-12 10:00:00,11.97,11.99,11.93,11.97,160800.0,11.97,11.99,11.93,11.97,160800.0
2013-04-12 10:30:00,11.96,12.01,11.94,12.0,151600.0,11.96,12.01,11.94,12.0,151600.0
2013-04-12 11:00:00,11.99,12.01,11.88,11.93,278000.0,11.99,12.01,11.88,11.93,278000.0
2013-04-12 11:30:00,11.92,11.94,11.89,11.93,222800.0,11.92,11.94,11.89,11.93,222800.0
2013-04-12 12:00:00,11.94,11.94,11.92,11.93,128000.0,11.94,11.94,11.92,11.93,128000.0
2013-04-12 12:30:00,11.92,11.94,11.9,11.93,88400.0,11.92,11.94,11.9,11.93,88400.0
2013-04-12 13:00:00,11.93,11.94,11.91,11.93,64800.0,11.93,11.94,11.91,11.93,64800.0
2013-04-12 13:30:00,11.93,11.94,11.9,11.93,58400.0,11.93,11.94,11.9,11.93,58400.0
2013-04-12 14:00:00,11.93,11.94,11.92,11.93,178800.0,11.93,11.94,11.92,11.93,178800.0
2013-04-12 14:30:00,11.92,11.94,11.92,11.92,170400.0,11.92,11.94,11.92,11.92,170400.0
2013-04-12 15:00:00,11.92,11.94,11.88,11.88,231200.0,11.92,11.94,11.88,11.88,231200.0
2013-04-12 15:30:00,11.88,11.94,11.87,11.93,325600.0,11.88,11.94,11.87,11.93,325600.0
2013-04-15 09:30:00,11.85,11.95,11.72,11.81,78800.0,11.85,11.95,11.72,11.81,78800.0
2013-04-15 10:00:00,11.84,11.84,11.63,11.8,84800.0,11.84,11.84,11.63,11.8,84800.0
2013-04-15 10:30:00,11.78,11.78,11.74,11.77,104800.0,11.78,11.78,11.74,11.77,104800.0
2013-04-15 11:00:00,11.77,11.77,11.74,11.76,29600.0,11.77,11.77,11.74,11.76,29600.0
2013-04-15 11:30:00,11.76,11.76,11.68,11.68,73200.0,11.76,11.76,11.68,11.68,73200.0
2013-04-15 12:00:00,11.68,11.7,11.62,11.64,114800.0,11.68,11.7,11.62,11.64,114800.0
2013-04-15 12:30:00,11.64,11.67,11.63,11.67,90400.0,11.64,11.67,11.63,11.67,90400.0
2013-04-15 13:00:00,11.67,11.71,11.66,11.69,52800.0,11.67,11.71,11.66,11.69,52800.0
2013-04-15 13:30:00,11.69,11.69,11.66,11.69,59600.0,11.69,11.69,11.66,11.69,59600.0
2013-04-15 14:00:00,11.69,11.69,11.61,11.62,71200.0,11.69,11.69,11.61,11.62,71200.0
2013-04-15 14:30:00,11.62,11.65,11.55,11.56,90400.0,11.62,11.65,11.55,11.56,90400.0
2013-04-15 15:00:00,11.57,11.58,11.5,11.5,190000.0,11.57,11.58,11.5,11.5,190000.0
2013-04-15 15:30:00,11.51,11.53,11.46,11.48,325200.0,11.51,11.53,11.46,11.48,325200.0
2013-04-16 09:30:00,11.55,11.57,11.39,11.44,126000.0,11.55,11.57,11.39,11.44,126000.0
2013-04-16 10:00:00,11.4,11.49,11.39,11.48,111600.0,11.4,11.49,11.39,11.48,111600.0
2013-04-16 10:30:00,11.49,11.56,11.48,11.56,209600.0,11.49,11.56,11.48,11.56,209600.0
2013-04-16 11:00:00,11.56,11.61,11.47,11.53,120800.0,11.56,11.61,11.47,11.53,120800.0
2013-04-16 11:30:00,11.53,11.7,11.5,11.7,106000.0,11.53,11.7,11.5,11.7,106000.0
2013-04-16 12:00:00,11.7,11.73,11.63,11.63,118400.0,11.7,11.73,11.63,11.63,118400.0
2013-04-16 12:30:00,11.63,11.66,11.6,11.63,93600.0,11.63,11.66,11.6,11.63,93600.0
2013-04-16 13:00:00,11.64,11.65,11.57,11.58,68400.0,11.64,11.65,11.57,11.58,68400.0
2013-04-16 13:30:00,11.58,11.67,11.54,11.66,100400.0,11.58,11.67,11.54,11.66,100400.0
2013-04-16 14:00:00,11.65,11.67,11.54,11.55,89600.0,11.65,11.67,11.54,11.55,89600.0
2013-04-16 14:30:00,11.55,11.63,11.54,11.62,77600.0,11.55,11.63,11.54,11.62,77600.0
2013-04-16 15:00:00,11.61,11.68,11.61,11.67,164400.0,11.61,11.68,11.61,11.67,164400.0
2013-04-16 15:30:00,11.68,11.68,11.58,11.58,686400.0,11.68,11.68,11.58,11.58,686400.0
2013-04-17 09:30:00,11.55,11.67,11.51,11.54,107200.0,11.55,11.67,11.51,11.54,107200.0
2013-04-17 10:00:00,11.54,11.61,11.48,11.51,80400.0,11.54,11.61,11.48,11.51,80400.0
2013-04-17 10:30:00,11.49,11.5,11.4,11.4,111200.0,11.49,11.5,11.4,11.4,111200.0
2013-04-17 11:00:00,11.39,11.45,11.33,11.42,177600.0,11.39,11.45,11.33,11.42,177600.0
2013-04-17 11:30:00,11.42,11.44,11.34,11.36,132800.0,11.42,11.44,11.34,11.36,132800.0
2013-04-17 12:00:00,11.35,11.39,11.3,11.3,142400.0,11.35,11.39,11.3,11.3,142400.0
2013-04-17 12:30:00,11.31,11.34,11.3,11.3,119600.0,11.31,11.34,11.3,11.3,119600.0
2013-04-17 13:00:00,11.3,11.38,11.3,11.32,154000.0,11.3,11.38,11.3,11.32,154000.0
2013-04-17 13:30:00,11.32,11.4,11.3,11.31,163200.0,11.32,11.4,11.3,11.31,163200.0
2013-04-17 14:00:00,11.31,11.32,11.27,11.28,139200.0,11.31,11.32,11.27,11.28,139200.0
2013-04-17 14:30:00,11.28,11.3,11.25,11.29,184000.0,11.28,11.3,11.25,11.29,184000.0
2013-04-17 15:00:00,11.28,11.33,11.27,11.29,241600.0,11.28,11.33,11.27,11.29,241600.0
2013-04-17 15:30:00,11.29,11.32,11.27,11.28,375600.0,11.29,11.32,11.27,11.28,375600.0
2013-04-18 09:30:00,11.17,11.23,11.05,11.07,269200.0,11.17,11.23,11.05,11.07,269200.0
2013-04-18 10:00:00,11.07,11.09,10.87,10.92,529200.0,11.07,11.09,10.87,10.92,529200.0
2013-04-18 10:30:00,10.92,11.06,10.9,11.04,203200.0,10.92,11.06,10.9,11.04,203200.0
2013-04-18 11:00:00,11.04,11.15,10.98,11.14,448000.0,11.04,11.15,10.98,11.14,448000.0
2013-04-18 11:30:00,11.14,11.24,11.05,11.05,300800.0,11.14,11.24,11.05,11.05,300800.0
2013-04-18 12:00:00,11.06,11.1,11.02,11.09,193600.0,11.06,11.1,11.02,11.09,193600.0
2013-04-18 12:30:00,11.09,11.13,11.06,11.13,166000.0,11.09,11.13,11.06,11.13,166000.0
2013-04-18 13:00:00,11.13,11.21,11.11,11.16,180000.0,11.13,11.21,11.11,11.16,180000.0
2013-04-18 13:30:00,11.16,11.17,11.08,11.1,72800.0,11.16,11.17,11.08,11.1,72800.0
2013-04-18 14:00:00,11.09,11.1,10.97,11.03,99600.0,11.09,11.1,10.97,11.03,99600.0
2013-04-18 14:30:00,11.03,11.08,11.03,11.05,152800.0,11.03,11.08,11.03,11.05,152800.0
2013-04-18 15:00:00,11.06,11.09,11.0,11.04,115600.0,11.06,11.09,11.0,11.04,115600.0
2013-04-18 15:30:00,11.05,11.1,11.02,11.07,216800.0,11.05,11.1,11.02,11.07,216800.0
2013-04-19 09:30:00,11.09,11.21,11.03,11.18,439200.0,11.09,11.21,11.03,11.18,439200.0
2013-04-19 10:00:00,11.18,11.25,11.06,11.06,94400.0,11.18,11.25,11.06,11.06,94400.0
2013-04-19 10:30:00,11.08,11.16,11.05,11.16,59200.0,11.08,11.16,11.05,11.16,59200.0
2013-04-19 11:00:00,11.17,11.25,11.17,11.24,175200.0,11.17,11.25,11.17,11.24,175200.0
2013-04-19 11:30:00,11.23,11.39,11.23,11.38,184800.0,11.23,11.39,11.23,11.38,184800.0
2013-04-19 12:00:00,11.38,11.39,11.34,11.35,23200.0,11.38,11.39,11.34,11.35,23200.0
2013-04-19 12:30:00,11.36,11.38,11.32,11.36,117200.0,11.36,11.38,11.32,11.36,117200.0
2013-04-19 13:00:00,11.37,11.38,11.34,11.38,52000.0,11.37,11.38,11.34,11.38,52000.0
2013-04-19 13:30:00,11.37,11.38,11.35,11.35,26800.0,11.37,11.38,11.35,11.35,26800.0
2013-04-19 14:00:00,11.35,11.38,11.35,11.38,74000.0,11.35,11.38,11.35,11.38,74000.0
2013-04-19 14:30:00,11.37,11.4,11.37,11.38,133200.0,11.37,11.4,11.37,11.38,133200.0
2013-04-19 15:00:00,11.38,11.4,11.35,11.39,174800.0,11.38,11.4,11.35,11.39,174800.0
2013-04-19 15:30:00,11.39,11.4,11.35,11.37,228000.0,11.39,11.4,11.35,11.37,228000.0
2013-04-22 09:30:00,11.38,11.46,11.33,11.41,416800.0,11.38,11.46,11.33,11.41,416800.0
2013-04-22 10:00:00,11.39,11.39,11.24,11.38,310800.0,11.39,11.39,11.24,11.38,310800.0
2013-04-22 10:30:00,11.39,11.4,11.29,11.3,194400.0,11.39,11.4,11.29,11.3,194400.0
2013-04-22 11:00:00,11.31,11.31,11.26,11.29,173200.0,11.31,11.31,11.26,11.29,173200.0
2013-04-22 11:30:00,11.29,11.33,11.26,11.3,105200.0,11.29,11.33,11.26,11.3,105200.0
2013-04-22 12:00:00,11.3,11.33,11.26,11.26,72400.0,11.3,11.33,11.26,11.26,72400.0
2013-04-22 12:30:00,11.26,11.31,11.26,11.29,84400.0,11.26,11.31,11.26,11.29,84400.0
2013-04-22 13:00:00,11.29,11.31,11.26,11.26,102800.0,11.29,11.31,11.26,11.26,102800.0
2013-04-22 13:30:00,11.26,11.32,11.26,11.28,94400.0,11.26,11.32,11.26,11.28,94400.0
2013-04-22 14:00:00,11.28,11.36,11.28,11.32,115600.0,11.28,11.36,11.28,11.32,115600.0
2013-04-22 14:30:00,11.31,11.38,11.3,11.38,122000.0,11.31,11.38,11.3,11.38,122000.0
2013-04-22 15:00:00,11.38,11.43,11.37,11.41,320400.0,11.38,11.43,11.37,11.41,320400.0
2013-04-22 15:30:00,11.41,11.41,11.33,11.33,615200.0,11.41,11.41,11.33,11.33,615200.0
2013-04-23 09:30:00,11.64,12.07,11.64,12.01,848400.0,11.64,12.07,11.64,12.01,848400.0
2013-04-23 10:00:00,12.01,12.01,11.76,11.79,372400.0,12.01,12.01,11.76,11.79,372400.0
2013-04-23 10:30:00,11.79,11.85,11.72,11.79,700400.0,11.79,11.85,11.72,11.79,700400.0
2013-04-23 11:00:00,11.79,11.92,11.69,11.74,348000.0,11.79,11.92,11.69,11.74,348000.0
2013-04-23 11:30:00,11.75,11.82,11.74,11.75,440800.0,11.75,11.82,11.74,11.75,440800.0
2013-04-23 12:00:00,11.76,11.78,11.72,11.73,336800.0,11.76,11.78,11.72,11.73,336800.0
2013-04-23 12:30:00,11.72,11.77,11.69,11.76,159200.0,11.72,11.77,11.69,11.76,159200.0
2013-04-23 13:00:00,11.76,11.82,11.68,11.72,401600.0,11.76,11.82,11.68,11.72,401600.0
2013-04-23 13:30:00,11.73,11.76,11.71,11.72,285600.0,11.73,11.76,11.71,11.72,285600.0
2013-04-23 14:00:00,11.73,11.75,11.72,11.74,274400.0,11.73,11.75,11.72,11.74,274400.0
2013-04-23 14:30:00,11.74,11.78,11.72,11.77,419600.0,11.74,11.78,11.72,11.77,419600.0
2013-04-23 15:00:00,11.76,11.8,11.75,11.77,458400.0,11.76,11.8,11.75,11.77,458400.0
2013-04-23 15:30:00,11.77,11.8,11.74,11.76,671600.0,11.77,11.8,11.74,11.76,671600.0
2013-04-24 09:30:00,11.81,11.91,11.8,11.81,470000.0,11.81,11.91,11.8,11.81,470000.0
2013-04-24 10:00:00,11.8,11.86,11.74,11.85,287600.0,11.8,11.86,11.74,11.85,287600.0
2013-04-24 10:30:00,11.85,11.85,11.77,11.79,322000.0,11.85,11.85,11.77,11.79,322000.0
2013-04-24 11:00:00,11.8,11.81,11.78,11.81,110400.0,11.8,11.81,11.78,11.81,110400.0
2013-04-24 11:30:00,11.8,11.83,11.79,11.8,346800.0,11.8,11.83,11.79,11.8,346800.0
2013-04-24 12:00:00,11.78,11.82,11.77,11.78,166400.0,11.78,11.82,11.77,11.78,166400.0
2013-04-24 12:30:00,11.8,11.82,11.79,11.81,165200.0,11.8,11.82,11.79,11.81,165200.0
2013-04-24 13:00:00,11.81,11.83,11.79,11.81,94800.0,11.81,11.83,11.79,11.81,94800.0
2013-04-24 13:30:00,11.8,11.82,11.78,11.81,171200.0,11.8,11.82,11.78,11.81,171200.0
2013-04-24 14:00:00,11.81,11.87,11.81,11.84,86800.0,11.81,11.87,11.81,11.84,86800.0
2013-04-24 14:30:00,11.84,11.84,11.8,11.81,156400.0,11.84,11.84,11.8,11.81,156400.0
2013-04-24 15:00:00,11.81,11.82,11.76,11.78,377200.0,11.81,11.82,11.76,11.78,377200.0
2013-04-24 15:30:00,11.78,11.83,11.78,11.83,378400.0,11.78,11.83,11.78,11.83,378400.0
2013-04-25 09:30:00,11.87,12.01,11.79,11.89,261200.0,11.87,12.01,11.79,11.89,261200.0
2013-04-25 10:00:00,11.89,11.97,11.85,11.89,98800.0,11.89,11.97,11.85,11.89,98800.0
2013-04-25 10:30:00,11.89,11.9,11.86,11.88,102400.0,11.89,11.9,11.86,11.88,102400.0
2013-04-25 11:00:00,11.88,11.9,11.84,11.88,190400.0,11.88,11.9,11.84,11.88,190400.0
2013-04-25 11:30:00,11.88,11.91,11.85,11.88,84800.0,11.88,11.91,11.85,11.88,84800.0
2013-04-25 12:00:00,11.91,11.93,11.87,11.88,71600.0,11.91,11.93,11.87,11.88,71600.0
2013-04-25 12:30:00,11.88,11.9,11.87,11.9,151600.0,11.88,11.9,11.87,11.9,151600.0
2013-04-25 13:00:00,11.89,11.91,11.86,11.9,247600.0,11.89,11.91,11.86,11.9,247600.0
2013-04-25 13:30:00,11.9,11.93,11.88,11.92,134000.0,11.9,11.93,11.88,11.92,134000.0
2013-04-25 14:00:00,11.92,11.94,11.88,11.92,175200.0,11.92,11.94,11.88,11.92,175200.0
2013-04-25 14:30:00,11.92,11.93,11.88,11.92,135600.0,11.92,11.93,11.88,11.92,135600.0
2013-04-25 15:00:00,11.91,11.91,11.85,11.86,146400.0,11.91,11.91,11.85,11.86,146400.0
2013-04-25 15:30:00,11.85,11.92,11.85,11.91,260000.0,11.85,11.92,11.85,11.91,260000.0
2013-04-26 09:30:00,11.85,11.97,11.85,11.88,184400.0,11.85,11.97,11.85,11.88,184400.0
2013-04-26 10:00:00,11.9,11.9,11.82,11.87,50400.0,11.9,11.9,11.82,11.87,50400.0
2013-04-26 10:30:00,11.87,11.87,11.8,11.81,59200.0,11.87,11.87,11.8,11.81,59200.0
2013-04-26 11:00:00,11.81,11.84,11.79,11.79,120000.0,11.81,11.84,11.79,11.79,120000.0
2013-04-26 11:30:00,11.79,11.8,11.74,11.78,82400.0,11.79,11.8,11.74,11.78,82400.0
2013-04-26 12:00:00,11.79,11.83,11.76,11.79,42000.0,11.79,11.83,11.76,11.79,42000.0
2013-04-26 12:30:00,11.78,11.83,11.78,11.82,39200.0,11.78,11.83,11.78,11.82,39200.0
2013-04-26 13:00:00,11.81,11.84,11.8,11.82,26000.0,11.81,11.84,11.8,11.82,26000.0
2013-04-26 13:30:00,11.83,11.85,11.82,11.84,46400.0,11.83,11.85,11.82,11.84,46400.0
2013-04-26 14:00:00,11.84,11.84,11.79,11.79,122400.0,11.84,11.84,11.79,11.79,122400.0
2013-04-26 14:30:00,11.79,11.8,11.77,11.78,47600.0,11.79,11.8,11.77,11.78,47600.0
2013-04-26 15:00:00,11.78,11.82,11.78,11.81,60800.0,11.78,11.82,11.78,11.81,60800.0
2013-04-26 15:30:00,11.8,11.82,11.77,11.8,304400.0,11.8,11.82,11.77,11.8,304400.0
2013-04-29 09:30:00,11.89,11.92,11.77,11.79,145600.0,11.89,11.92,11.77,11.79,145600.0
2013-04-29 10:00:00,11.8,11.8,11.76,11.78,137200.0,11.8,11.8,11.76,11.78,137200.0
2013-04-29 10:30:00,11.78,11.78,11.73,11.74,36800.0,11.78,11.78,11.73,11.74,36800.0
2013-04-29 11:00:00,11.75,11.79,11.74,11.77,50400.0,11.75,11.79,11.74,11.77,50400.0
2013-04-29 11:30:00,11.77,11.79,11.73,11.75,71600.0,11.77,11.79,11.73,11.75,71600.0
2013-04-29 12:00:00,11.75,11.79,11.74,11.75,103600.0,11.75,11.79,11.74,11.75,103600.0
2013-04-29 12:30:00,11.74,11.75,11.74,11.75,123200.0,11.74,11.75,11.74,11.75,123200.0
2013-04-29 13:00:00,11.75,11.75,11.74,11.74,96000.0,11.75,11.75,11.74,11.74,96000.0
2013-04-29 13:30:00,11.75,11.76,11.74,11.74,106800.0,11.75,11.76,11.74,11.74,106800.0
2013-04-29 14:00:00,11.74,11.75,11.74,11.74,120400.0,11.74,11.75,11.74,11.74,120400.0
2013-04-29 14:30:00,11.74,11.74,11.7,11.7,94000.0,11.74,11.74,11.7,11.7,94000.0
2013-04-29 15:00:00,11.71,11.72,11.68,11.69,168000.0,11.71,11.72,11.68,11.69,168000.0
2013-04-29 15:30:00,11.69,11.7,11.65,11.65,286000.0,11.69,11.7,11.65,11.65,286000.0
2013-04-30 09:30:00,11.6,11.65,11.31,11.38,534000.0,11.6,11.65,11.31,11.38,534000.0
2013-04-30 10:00:00,11.39,11.49,11.36,11.47,315200.0,11.39,11.49,11.36,11.47,315200.0
2013-04-30 10:30:00,11.47,11.51,11.47,11.5,113200.0,11.47,11.51,11.47,11.5,113200.0
2013-04-30 11:00:00,11.49,11.51,11.47,11.49,99200.0,11.49,11.51,11.47,11.49,99200.0
2013-04-30 11:30:00,11.49,11.55,11.49,11.55,192000.0,11.49,11.55,11.49,11.55,192000.0
2013-04-30 12:00:00,11.55,11.56,11.52,11.54,58800.0,11.55,11.56,11.52,11.54,58800.0
2013-04-30 12:30:00,11.55,11.56,11.54,11.55,72400.0,11.55,11.56,11.54,11.55,72400.0
2013-04-30 13:00:00,11.55,11.55,11.51,11.51,76400.0,11.55,11.55,11.51,11.51,76400.0
2013-04-30 13:30:00,11.52,11.54,11.52,11.52,79600.0,11.52,11.54,11.52,11.52,79600.0
2013-04-30 14:00:00,11.52,11.54,11.49,11.49,160400.0,11.52,11.54,11.49,11.49,160400.0
2013-04-30 14:30:00,11.49,11.54,11.49,11.53,77200.0,11.49,11.54,11.49,11.53,77200.0
2013-04-30 15:00:00,11.53,11.53,11.51,11.52,95600.0,11.53,11.53,11.51,11.52,95600.0
2013-04-30 15:30:00,11.52,11.57,11.5,11.55,338800.0,11.52,11.57,11.5,11.55,338800.0
2013-05-01 09:30:00,11.55,11.65,11.51,11.58,162000.0,11.55,11.65,11.51,11.58,162000.0
2013-05-01 10:00:00,11.57,11.58,11.49,11.5,223200.0,11.57,11.58,11.49,11.5,223200.0
2013-05-01 10:30:00,11.51,11.63,11.5,11.61,226800.0,11.51,11.63,11.5,11.61,226800.0
2013-05-01 11:00:00,11.61,11.63,11.59,11.62,76000.0,11.61,11.63,11.59,11.62,76000.0
2013-05-01 11:30:00,11.63,11.63,11.57,11.6,142400.0,11.63,11.63,11.57,11.6,142400.0
2013-05-01 12:00:00,11.59,11.61,11.58,11.59,140800.0,11.59,11.61,11.58,11.59,140800.0
2013-05-01 12:30:00,11.6,11.63,11.58,11.6,70800.0,11.6,11.63,11.58,11.6,70800.0
2013-05-01 13:00:00,11.6,11.62,11.58,11.61,88400.0,11.6,11.62,11.58,11.61,88400.0
2013-05-01 13:30:00,11.62,11.63,11.59,11.63,107600.0,11.62,11.63,11.59,11.63,107600.0
2013-05-01 14:00:00,11.63,11.64,11.6,11.61,127600.0,11.63,11.64,11.6,11.61,127600.0
2013-05-01 14:30:00,11.62,11.62,11.57,11.58,120400.0,11.62,11.62,11.57,11.58,120400.0
2013-05-01 15:00:00,11.58,11.61,11.58,11.61,233200.0,11.58,11.61,11.58,11.61,233200.0
2013-05-01 15:30:00,11.61,11.63,11.59,11.6,501200.0,11.61,11.63,11.59,11.6,501200.0
2013-05-02 09:30:00,11.67,11.75,11.62,11.67,71600.0,11.67,11.75,11.62,11.67,71600.0
2013-05-02 10:00:00,11.67,11.73,11.65,11.71,64800.0,11.67,11.73,11.65,11.71,64800.0
2013-05-02 10:30:00,11.7,11.7,11.66,11.66,103200.0,11.7,11.7,11.66,11.66,103200.0
2013-05-02 11:00:00,11.66,11.74,11.66,11.72,85200.0,11.66,11.74,11.66,11.72,85200.0
2013-05-02 11:30:00,11.73,11.73,11.69,11.69,64000.0,11.73,11.73,11.69,11.69,64000.0
2013-05-02 12:00:00,11.7,11.74,11.69,11.73,68400.0,11.7,11.74,11.69,11.73,68400.0
2013-05-02 12:30:00,11.72,11.75,11.72,11.75,102400.0,11.72,11.75,11.72,11.75,102400.0
2013-05-02 13:00:00,11.75,11.77,11.73,11.73,146800.0,11.75,11.77,11.73,11.73,146800.0
2013-05-02 13:30:00,11.73,11.76,11.72,11.75,76800.0,11.73,11.76,11.72,11.75,76800.0
2013-05-02 14:00:00,11.74,11.8,11.74,11.79,108000.0,11.74,11.8,11.74,11.79,108000.0
2013-05-02 14:30:00,11.78,11.83,11.77,11.83,175200.0,11.78,11.83,11.77,11.83,175200.0
2013-05-02 15:00:00,11.82,11.82,11.79,11.79,108400.0,11.82,11.82,11.79,11.79,108400.0
2013-05-02 15:30:00,11.78,11.81,11.77,11.77,212800.0,11.78,11.81,11.77,11.77,212800.0
2013-05-03 09:30:00,11.88,11.88,11.8,11.84,69600.0,11.88,11.88,11.8,11.84,69600.0
2013-05-03 10:00:00,11.84,11.93,11.83,11.93,151200.0,11.84,11.93,11.83,11.93,151200.0
2013-05-03 10:30:00,11.93,12.01,11.92,12.01,107600.0,11.93,12.01,11.92,12.01,107600.0
2013-05-03 11:00:00,12.01,12.03,11.97,11.98,96000.0,12.01,12.03,11.97,11.98,96000.0
2013-05-03 11:30:00,11.98,11.99,11.96,11.96,85600.0,11.98,11.99,11.96,11.96,85600.0
2013-05-03 12:00:00,11.97,12.01,11.95,11.99,66000.0,11.97,12.01,11.95,11.99,66000.0
2013-05-03 12:30:00,11.99,12.01,11.97,11.98,122800.0,11.99,12.01,11.97,11.98,122800.0
2013-05-03 13:00:00,11.99,11.99,11.91,11.91,48400.0,11.99,11.99,11.91,11.91,48400.0
2013-05-03 13:30:00,11.9,11.9,11.88,11.9,70400.0,11.9,11.9,11.88,11.9,70400.0
2013-05-03 14:00:00,11.9,11.91,11.88,11.9,63200.0,11.9,11.91,11.88,11.9,63200.0
2013-05-03 14:30:00,11.9,11.9,11.85,11.89,62400.0,11.9,11.9,11.85,11.89,62400.0
2013-05-03 15:00:00,11.88,11.9,11.87,11.9,104800.0,11.88,11.9,11.87,11.9,104800.0
2013-05-03 15:30:00,11.9,11.9,11.88,11.88,245200.0,11.9,11.9,11.88,11.88,245200.0
2013-05-06 09:30:00,11.88,11.92,11.79,11.88,327200.0,11.88,11.92,11.79,11.88,327200.0
2013-05-06 10:00:00,11.89,11.96,11.88,11.92,67200.0,11.89,11.96,11.88,11.92,67200.0
2013-05-06 10:30:00,11.94,11.95,11.92,11.93,42800.0,11.94,11.95,11.92,11.93,42800.0
2013-05-06 11:00:00,11.92,11.95,11.92,11.94,62000.0,11.92,11.95,11.92,11.94,62000.0
2013-05-06 11:30:00,11.93,11.94,11.9,11.93,32000.0,11.93,11.94,11.9,11.93,32000.0
2013-05-06 12:00:00,11.93,11.96,11.93,11.96,33600.0,11.93,11.96,11.93,11.96,33600.0
2013-05-06 12:30:00,11.94,11.96,11.93,11.94,33200.0,11.94,11.96,11.93,11.94,33200.0
2013-05-06 13:00:00,11.94,11.94,11.9,11.92,44400.0,11.94,11.94,11.9,11.92,44400.0
2013-05-06 13:30:00,11.92,11.92,11.9,11.92,30000.0,11.92,11.92,11.9,11.92,30000.0
2013-05-06 14:00:00,11.93,11.95,11.9,11.94,71600.0,11.93,11.95,11.9,11.94,71600.0
2013-05-06 14:30:00,11.94,11.95,11.93,11.94,74800.0,11.94,11.95,11.93,11.94,74800.0
2013-05-06 15:00:00,11.94,11.94,11.91,11.94,125200.0,11.94,11.94,11.91,11.94,125200.0
2013-05-06 15:30:00,11.94,11.98,11.93,11.96,198400.0,11.94,11.98,11.93,11.96,198400.0
2013-05-07 09:30:00,11.95,12.01,11.86,12.0,264000.0,11.95,12.01,11.86,12.0,264000.0
2013-05-07 10:00:00,11.99,12.07,11.96,12.05,484400.0,11.99,12.07,11.96,12.05,484400.0
2013-05-07 10:30:00,12.06,12.12,12.04,12.1,54400.0,12.06,12.12,12.04,12.1,54400.0
2013-05-07 11:00:00,12.09,12.12,12.09,12.11,78800.0,12.09,12.12,12.09,12.11,78800.0
2013-05-07 11:30:00,12.11,12.11,12.08,12.09,77200.0,12.11,12.11,12.08,12.09,77200.0
2013-05-07 12:00:00,12.1,12.1,12.04,12.06,65200.0,12.1,12.1,12.04,12.06,65200.0
2013-05-07 12:30:00,12.04,12.1,12.03,12.09,122400.0,12.04,12.1,12.03,12.09,122400.0
2013-05-07 13:00:00,12.08,12.1,12.03,12.03,83200.0,12.08,12.1,12.03,12.03,83200.0
2013-05-07 13:30:00,12.03,12.03,11.97,11.97,49200.0,12.03,12.03,11.97,11.97,49200.0
2013-05-07 14:00:00,11.97,12.02,11.97,12.01,52400.0,11.97,12.02,11.97,12.01,52400.0
2013-05-07 14:30:00,12.02,12.03,12.01,12.03,75600.0,12.02,12.03,12.01,12.03,75600.0
2013-05-07 15:00:00,12.02,12.03,11.99,12.0,86000.0,12.02,12.03,11.99,12.0,86000.0
2013-05-07 15:30:00,12.0,12.04,11.99,12.03,275600.0,12.0,12.04,11.99,12.03,275600.0
2013-05-08 09:30:00,12.03,12.09,12.03,12.08,60800.0,12.03,12.09,12.03,12.08,60800.0
2013-05-08 10:00:00,12.08,12.08,12.03,12.04,38800.0,12.08,12.08,12.03,12.04,38800.0
2013-05-08 10:30:00,12.05,12.08,12.03,12.08,50400.0,12.05,12.08,12.03,12.08,50400.0
2013-05-08 11:00:00,12.06,12.13,12.05,12.12,27200.0,12.06,12.13,12.05,12.12,27200.0
2013-05-08 11:30:00,12.11,12.13,12.08,12.1,62800.0,12.11,12.13,12.08,12.1,62800.0
2013-05-08 12:00:00,12.1,12.12,12.09,12.11,58400.0,12.1,12.12,12.09,12.11,58400.0
2013-05-08 12:30:00,12.12,12.13,12.11,12.13,72000.0,12.12,12.13,12.11,12.13,72000.0
2013-05-08 13:00:00,12.13,12.13,12.11,12.12,50800.0,12.13,12.13,12.11,12.12,50800.0
2013-05-08 13:30:00,12.13,12.13,12.09,12.09,60800.0,12.13,12.13,12.09,12.09,60800.0
2013-05-08 14:00:00,12.08,12.11,12.07,12.11,44400.0,12.08,12.11,12.07,12.11,44400.0
2013-05-08 14:30:00,12.11,12.12,12.06,12.12,87200.0,12.11,12.12,12.06,12.12,87200.0
2013-05-08 15:00:00,12.12,12.14,12.11,12.13,192400.0,12.12,12.14,12.11,12.13,192400.0
2013-05-08 15:30:00,12.13,12.19,12.13,12.19,250400.0,12.13,12.19,12.13,12.19,250400.0
2013-05-09 09:30:00,12.19,12.24,12.12,12.19,144000.0,12.19,12.24,12.12,12.19,144000.0
2013-05-09 10:00:00,12.18,12.19,12.07,12.08,39600.0,12.18,12.19,12.07,12.08,39600.0
2013-05-09 10:30:00,12.08,12.19,12.08,12.18,27200.0,12.08,12.19,12.08,12.18,27200.0
2013-05-09 11:00:00,12.18,12.21,12.15,12.15,63200.0,12.18,12.21,12.15,12.15,63200.0
2013-05-09 11:30:00,12.15,12.16,12.12,12.15,54400.0,12.15,12.16,12.12,12.15,54400.0
2013-05-09 12:00:00,12.15,12.16,12.13,12.15,96000.0,12.15,12.16,12.13,12.15,96000.0
2013-05-09 12:30:00,12.16,12.22,12.14,12.2,110400.0,12.16,12.22,12.14,12.2,110400.0
2013-05-09 13:00:00,12.2,12.23,12.19,12.19,38400.0,12.2,12.23,12.19,12.19,38400.0
2013-05-09 13:30:00,12.19,12.21,12.18,12.19,88000.0,12.19,12.21,12.18,12.19,88000.0
2013-05-09 14:00:00,12.2,12.24,12.18,12.24,62000.0,12.2,12.24,12.18,12.24,62000.0
2013-05-09 14:30:00,12.23,12.26,12.23,12.24,120400.0,12.23,12.26,12.23,12.24,120400.0
2013-05-09 15:00:00,12.24,12.31,12.23,12.31,193600.0,12.24,12.31,12.23,12.31,193600.0
2013-05-09 15:30:00,12.32,12.35,12.26,12.31,306800.0,12.32,12.35,12.26,12.31,306800.0
2013-05-10 09:30:00,12.34,12.55,12.3,12.55,152400.0,12.34,12.55,12.3,12.55,152400.0
2013-05-10 10:00:00,12.55,12.56,12.52,12.53,58400.0,12.55,12.56,12.52,12.53,58400.0
2013-05-10 10:30:00,12.53,12.58,12.49,12.57,69200.0,12.53,12.58,12.49,12.57,69200.0
2013-05-10 11:00:00,12.58,12.63,12.54,12.58,66400.0,12.58,12.63,12.54,12.58,66400.0
2013-05-10 11:30:00,12.59,12.62,12.57,12.57,56400.0,12.59,12.62,12.57,12.57,56400.0
2013-05-10 12:00:00,12.56,12.58,12.52,12.53,28400.0,12.56,12.58,12.52,12.53,28400.0
2013-05-10 12:30:00,12.53,12.58,12.52,12.58,54400.0,12.53,12.58,12.52,12.58,54400.0
2013-05-10 13:00:00,12.58,12.63,12.58,12.63,44400.0,12.58,12.63,12.58,12.63,44400.0
2013-05-10 13:30:00,12.62,12.62,12.58,12.58,48400.0,12.62,12.62,12.58,12.58,48400.0
2013-05-10 14:00:00,12.58,12.6,12.58,12.59,42800.0,12.58,12.6,12.58,12.59,42800.0
2013-05-10 14:30:00,12.6,12.6,12.58,12.59,50800.0,12.6,12.6,12.58,12.59,50800.0
2013-05-10 15:00:00,12.6,12.68,12.6,12.65,85200.0,12.6,12.68,12.6,12.65,85200.0
2013-05-10 15:30:00,12.65,12.67,12.63,12.65,166400.0,12.65,12.67,12.63,12.65,166400.0
2013-05-13 09:30:00,12.62,12.65,12.48,12.5,76800.0,12.62,12.65,12.48,12.5,76800.0
2013-05-13 10:00:00,12.51,12.59,12.5,12.54,59600.0,12.51,12.59,12.5,12.54,59600.0
2013-05-13 10:30:00,12.56,12.59,12.53,12.59,56000.0,12.56,12.59,12.53,12.59,56000.0
2013-05-13 11:00:00,12.59,12.61,12.53,12.54,89600.0,12.59,12.61,12.53,12.54,89600.0
2013-05-13 11:30:00,12.56,12.63,12.54,12.61,47600.0,12.56,12.63,12.54,12.61,47600.0
2013-05-13 12:00:00,12.62,12.67,12.62,12.65,69600.0,12.62,12.67,12.62,12.65,69600.0
2013-05-13 12:30:00,12.64,12.65,12.62,12.65,28000.0,12.64,12.65,12.62,12.65,28000.0
2013-05-13 13:00:00,12.64,12.66,12.62,12.62,28800.0,12.64,12.66,12.62,12.62,28800.0
2013-05-13 13:30:00,12.61,12.62,12.58,12.59,32800.0,12.61,12.62,12.58,12.59,32800.0
2013-05-13 14:00:00,12.59,12.61,12.59,12.61,28000.0,12.59,12.61,12.59,12.61,28000.0
2013-05-13 14:30:00,12.61,12.69,12.61,12.67,229600.0,12.61,12.69,12.61,12.67,229600.0
2013-05-13 15:00:00,12.68,12.7,12.63,12.65,83200.0,12.68,12.7,12.63,12.65,83200.0
2013-05-13 15:30:00,12.65,12.74,12.65,12.72,194000.0,12.65,12.74,12.65,12.72,194000.0
2013-05-14 09:30:00,12.7,12.84,12.7,12.84,42000.0,12.7,12.84,12.7,12.84,42000.0
2013-05-14 10:00:00,12.84,12.88,12.72,12.76,92000.0,12.84,12.88,12.72,12.76,92000.0
2013-05-14 10:30:00,12.74,12.85,12.73,12.83,60400.0,12.74,12.85,12.73,12.83,60400.0
2013-05-14 11:00:00,12.84,12.84,12.72,12.74,40800.0,12.84,12.84,12.72,12.74,40800.0
2013-05-14 11:30:00,12.74,12.85,12.74,12.83,128800.0,12.74,12.85,12.74,12.83,128800.0
2013-05-14 12:00:00,12.83,12.89,12.81,12.86,64400.0,12.83,12.89,12.81,12.86,64400.0
2013-05-14 12:30:00,12.85,12.86,12.81,12.81,94800.0,12.85,12.86,12.81,12.81,94800.0
2013-05-14 13:00:00,12.81,12.85,12.79,12.85,74400.0,12.81,12.85,12.79,12.85,74400.0
2013-05-14 13:30:00,12.85,12.85,12.8,12.81,24800.0,12.85,12.85,12.8,12.81,24800.0
2013-05-14 14:00:00,12.8,12.82,12.77,12.79,59200.0,12.8,12.82,12.77,12.79,59200.0
2013-05-14 14:30:00,12.79,12.92,12.79,12.86,174400.0,12.79,12.92,12.79,12.86,174400.0
2013-05-14 15:00:00,12.85,12.93,12.84,12.84,102400.0,12.85,12.93,12.84,12.84,102400.0
2013-05-14 15:30:00,12.84,12.9,12.84,12.88,182800.0,12.84,12.9,12.84,12.88,182800.0
2013-05-15 09:30:00,12.87,12.91,12.76,12.8,259200.0,12.87,12.91,12.76,12.8,259200.0
2013-05-15 10:00:00,12.79,12.86,12.76,12.8,180400.0,12.79,12.86,12.76,12.8,180400.0
2013-05-15 10:30:00,12.79,12.83,12.68,12.76,136000.0,12.79,12.83,12.68,12.76,136000.0
2013-05-15 11:00:00,12.75,12.88,12.74,12.87,650800.0,12.75,12.88,12.74,12.87,650800.0
2013-05-15 11:30:00,12.87,12.97,12.86,12.88,362800.0,12.87,12.97,12.86,12.88,362800.0
2013-05-15 12:00:00,12.88,12.97,12.86,12.95,142400.0,12.88,12.97,12.86,12.95,142400.0
2013-05-15 12:30:00,12.96,13.0,12.93,12.93,340400.0,12.96,13.0,12.93,12.93,340400.0
2013-05-15 13:00:00,12.93,12.93,12.88,12.9,66000.0,12.93,12.93,12.88,12.9,66000.0
2013-05-15 13:30:00,12.91,12.92,12.86,12.86,42000.0,12.91,12.92,12.86,12.86,42000.0
2013-05-15 14:00:00,12.86,12.87,12.81,12.85,86400.0,12.86,12.87,12.81,12.85,86400.0
2013-05-15 14:30:00,12.85,12.86,12.77,12.8,96000.0,12.85,12.86,12.77,12.8,96000.0
2013-05-15 15:00:00,12.81,12.94,12.81,12.94,254000.0,12.81,12.94,12.81,12.94,254000.0
2013-05-15 15:30:00,12.94,12.95,12.91,12.93,340800.0,12.94,12.95,12.91,12.93,340800.0
2013-05-16 09:30:00,12.9,12.96,12.82,12.95,51600.0,12.9,12.96,12.82,12.95,51600.0
2013-05-16 10:00:00,12.93,13.06,12.93,13.03,132400.0,12.93,13.06,12.93,13.03,132400.0
2013-05-16 10:30:00,13.03,13.09,13.0,13.07,185200.0,13.03,13.09,13.0,13.07,185200.0
2013-05-16 11:00:00,13.08,13.14,13.05,13.13,129200.0,13.08,13.14,13.05,13.13,129200.0
2013-05-16 11:30:00,13.13,13.15,13.09,13.1,116400.0,13.13,13.15,13.09,13.1,116400.0
2013-05-16 12:00:00,13.09,13.12,13.09,13.1,111600.0,13.09,13.12,13.09,13.1,111600.0
2013-05-16 12:30:00,13.1,13.1,13.01,13.01,101200.0,13.1,13.1,13.01,13.01,101200.0
2013-05-16 13:00:00,13.01,13.03,13.01,13.02,84400.0,13.01,13.03,13.01,13.02,84400.0
2013-05-16 13:30:00,13.01,13.04,13.01,13.01,40800.0,13.01,13.04,13.01,13.01,40800.0
2013-05-16 14:00:00,13.0,13.0,12.97,12.98,44400.0,13.0,13.0,12.97,12.98,44400.0
2013-05-16 14:30:00,12.99,13.01,12.97,12.97,60000.0,12.99,13.01,12.97,12.97,60000.0
2013-05-16 15:00:00,12.97,13.03,12.97,13.0,139600.0,12.97,13.03,12.97,13.0,139600.0
2013-05-16 15:30:00,12.99,13.05,12.99,13.04,268800.0,12.99,13.05,12.99,13.04,268800.0
2013-05-17 09:30:00,13.11,13.15,12.99,13.02,338000.0,13.11,13.15,12.99,13.02,338000.0
2013-05-17 10:00:00,13.02,13.03,12.96,12.98,128800.0,13.02,13.03,12.96,12.98,128800.0
2013-05-17 10:30:00,12.98,13.0,12.96,12.99,123200.0,12.98,13.0,12.96,12.99,123200.0
2013-05-17 11:00:00,12.99,13.01,12.97,13.01,53600.0,12.99,13.01,12.97,13.01,53600.0
2013-05-17 11:30:00,13.01,13.01,12.93,12.98,87600.0,13.01,13.01,12.93,12.98,87600.0
2013-05-17 12:00:00,12.98,13.08,12.96,13.08,26400.0,12.98,13.08,12.96,13.08,26400.0
2013-05-17 12:30:00,13.08,13.09,13.02,13.04,46000.0,13.08,13.09,13.02,13.04,46000.0
2013-05-17 13:00:00,13.03,13.04,12.99,13.0,74800.0,13.03,13.04,12.99,13.0,74800.0
2013-05-17 13:30:00,13.0,13.0,12.93,12.93,61200.0,13.0,13.0,12.93,12.93,61200.0
2013-05-17 14:00:00,12.93,12.95,12.87,12.87,211200.0,12.93,12.95,12.87,12.87,211200.0
2013-05-17 14:30:00,12.87,12.9,12.85,12.9,130400.0,12.87,12.9,12.85,12.9,130400.0
2013-05-17 15:00:00,12.9,12.93,12.89,12.92,68400.0,12.9,12.93,12.89,12.92,68400.0
2013-05-17 15:30:00,12.92,12.97,12.92,12.97,263600.0,12.92,12.97,12.92,12.97,263600.0
2013-05-20 09:30:00,12.92,12.94,12.83,12.9,103600.0,12.92,12.94,12.83,12.9,103600.0
2013-05-20 10:00:00,12.88,12.9,12.85,12.86,68400.0,12.88,12.9,12.85,12.86,68400.0
2013-05-20 10:30:00,12.86,12.87,12.68,12.7,224000.0,12.86,12.87,12.68,12.7,224000.0
2013-05-20 11:00:00,12.71,12.75,12.64,12.7,187200.0,12.71,12.75,12.64,12.7,187200.0
2013-05-20 11:30:00,12.7,12.7,12.57,12.57,240400.0,12.7,12.7,12.57,12.57,240400.0
2013-05-20 12:00:00,12.58,12.7,12.57,12.69,158400.0,12.58,12.7,12.57,12.69,158400.0
2013-05-20 12:30:00,12.68,12.69,12.62,12.64,107600.0,12.68,12.69,12.62,12.64,107600.0
2013-05-20 13:00:00,12.65,12.67,12.62,12.63,84800.0,12.65,12.67,12.62,12.63,84800.0
2013-05-20 13:30:00,12.63,12.67,12.57,12.58,129600.0,12.63,12.67,12.57,12.58,129600.0
2013-05-20 14:00:00,12.58,12.58,12.51,12.54,106400.0,12.58,12.58,12.51,12.54,106400.0
2013-05-20 14:30:00,12.54,12.65,12.54,12.64,116400.0,12.54,12.65,12.54,12.64,116400.0
2013-05-20 15:00:00,12.64,12.7,12.63,12.66,176800.0,12.64,12.7,12.63,12.66,176800.0
2013-05-20 15:30:00,12.66,12.69,12.61,12.62,519600.0,12.66,12.69,12.61,12.62,519600.0
2013-05-21 09:30:00,12.62,12.71,12.42,12.42,225200.0,12.62,12.71,12.42,12.42,225200.0
2013-05-21 10:00:00,12.42,12.5,12.42,12.5,152000.0,12.42,12.5,12.42,12.5,152000.0
2013-05-21 10:30:00,12.49,12.59,12.47,12.57,118800.0,12.49,12.59,12.47,12.57,118800.0
2013-05-21 11:00:00,12.58,12.61,12.56,12.6,146000.0,12.58,12.61,12.56,12.6,146000.0
2013-05-21 11:30:00,12.6,12.65,12.6,12.62,164000.0,12.6,12.65,12.6,12.62,164000.0
2013-05-21 12:00:00,12.61,12.68,12.61,12.66,36000.0,12.61,12.68,12.61,12.66,36000.0
2013-05-21 12:30:00,12.66,12.66,12.6,12.61,86000.0,12.66,12.66,12.6,12.61,86000.0
2013-05-21 13:00:00,12.62,12.68,12.62,12.68,30000.0,12.62,12.68,12.62,12.68,30000.0
2013-05-21 13:30:00,12.68,12.68,12.59,12.59,112000.0,12.68,12.68,12.59,12.59,112000.0
2013-05-21 14:00:00,12.59,12.67,12.57,12.66,80400.0,12.59,12.67,12.57,12.66,80400.0
2013-05-21 14:30:00,12.65,12.66,12.61,12.65,70000.0,12.65,12.66,12.61,12.65,70000.0
2013-05-21 15:00:00,12.65,12.71,12.65,12.7,158000.0,12.65,12.71,12.65,12.7,158000.0
2013-05-21 15:30:00,12.7,12.72,12.66,12.69,274800.0,12.7,12.72,12.66,12.69,274800.0
2013-05-22 09:30:00,12.71,12.91,12.65,12.9,96000.0,12.71,12.91,12.65,12.9,96000.0
2013-05-22 10:00:00,12.89,12.95,12.87,12.95,131200.0,12.89,12.95,12.87,12.95,131200.0
2013-05-22 10:30:00,12.94,12.95,12.88,12.94,130000.0,12.94,12.95,12.88,12.94,130000.0
2013-05-22 11:00:00,12.93,12.93,12.86,12.92,60400.0,12.93,12.93,12.86,12.92,60400.0
2013-05-22 11:30:00,12.93,12.95,12.91,12.92,49200.0,12.93,12.95,12.91,12.92,49200.0
2013-05-22 12:00:00,12.93,12.95,12.88,12.88,29200.0,12.93,12.95,12.88,12.88,29200.0
2013-05-22 12:30:00,12.86,12.88,12.85,12.86,46400.0,12.86,12.88,12.85,12.86,46400.0
2013-05-22 13:00:00,12.87,12.87,12.75,12.78,106400.0,12.87,12.87,12.75,12.78,106400.0
2013-05-22 13:30:00,12.77,12.81,12.76,12.78,60400.0,12.77,12.81,12.76,12.78,60400.0
2013-05-22 14:00:00,12.78,12.79,12.69,12.7,102400.0,12.78,12.79,12.69,12.7,102400.0
2013-05-22 14:30:00,12.69,12.72,12.68,12.72,74400.0,12.69,12.72,12.68,12.72,74400.0
2013-05-22 15:00:00,12.72,12.72,12.61,12.63,136800.0,12.72,12.72,12.61,12.63,136800.0
2013-05-22 15:30:00,12.63,12.74,12.63,12.72,254000.0,12.63,12.74,12.63,12.72,254000.0
2013-05-23 09:30:00,12.6,12.75,12.49,12.67,57600.0,12.6,12.75,12.49,12.67,57600.0
2013-05-23 10:00:00,12.68,12.69,12.62,12.67,66800.0,12.68,12.69,12.62,12.67,66800.0
2013-05-23 10:30:00,12.67,12.67,12.58,12.6,50000.0,12.67,12.67,12.58,12.6,50000.0
2013-05-23 11:00:00,12.6,12.67,12.59,12.63,29600.0,12.6,12.67,12.59,12.63,29600.0
2013-05-23 11:30:00,12.61,12.64,12.59,12.63,42400.0,12.61,12.64,12.59,12.63,42400.0
2013-05-23 12:00:00,12.63,12.71,12.63,12.7,47200.0,12.63,12.71,12.63,12.7,47200.0
2013-05-23 12:30:00,12.7,12.72,12.68,12.72,43200.0,12.7,12.72,12.68,12.72,43200.0
2013-05-23 13:00:00,12.72,12.73,12.69,12.69,52800.0,12.72,12.73,12.69,12.69,52800.0
2013-05-23 13:30:00,12.7,12.75,12.69,12.75,53600.0,12.7,12.75,12.69,12.75,53600.0
2013-05-23 14:00:00,12.75,12.82,12.75,12.82,51600.0,12.75,12.82,12.75,12.82,51600.0
2013-05-23 14:30:00,12.81,12.89,12.79,12.84,63600.0,12.81,12.89,12.79,12.84,63600.0
2013-05-23 15:00:00,12.84,12.85,12.81,12.85,77200.0,12.84,12.85,12.81,12.85,77200.0
2013-05-23 15:30:00,12.84,12.85,12.78,12.84,310000.0,12.84,12.85,12.78,12.84,310000.0
2013-05-24 09:30:00,12.54,12.54,12.31,12.46,166800.0,12.54,12.54,12.31,12.46,166800.0
2013-05-24 10:00:00,12.46,12.46,12.38,12.4,162000.0,12.46,12.46,12.38,12.4,162000.0
2013-05-24 10:30:00,12.4,12.47,12.4,12.45,54800.0,12.4,12.47,12.4,12.45,54800.0
2013-05-24 11:00:00,12.44,12.47,12.43,12.47,73600.0,12.44,12.47,12.43,12.47,73600.0
2013-05-24 11:30:00,12.46,12.5,12.46,12.5,57600.0,12.46,12.5,12.46,12.5,57600.0
2013-05-24 12:00:00,12.5,12.52,12.44,12.45,63600.0,12.5,12.52,12.44,12.45,63600.0
2013-05-24 12:30:00,12.45,12.47,12.4,12.46,88400.0,12.45,12.47,12.4,12.46,88400.0
2013-05-24 13:00:00,12.46,12.48,12.45,12.48,77200.0,12.46,12.48,12.45,12.48,77200.0
2013-05-24 13:30:00,12.47,12.53,12.47,12.53,57200.0,12.47,12.53,12.47,12.53,57200.0
2013-05-24 14:00:00,12.53,12.56,12.52,12.56,79200.0,12.53,12.56,12.52,12.56,79200.0
2013-05-24 14:30:00,12.56,12.59,12.54,12.55,84800.0,12.56,12.59,12.54,12.55,84800.0
2013-05-24 15:00:00,12.55,12.56,12.51,12.51,84400.0,12.55,12.56,12.51,12.51,84400.0
2013-05-24 15:30:00,12.51,12.53,12.46,12.52,265600.0,12.51,12.53,12.46,12.52,265600.0
2013-05-28 09:30:00,12.63,12.79,12.6,12.79,76400.0,12.63,12.79,12.6,12.79,76400.0
2013-05-28 10:00:00,12.8,12.88,12.78,12.8,130800.0,12.8,12.88,12.78,12.8,130800.0
2013-05-28 10:30:00,12.81,12.84,12.75,12.75,38400.0,12.81,12.84,12.75,12.75,38400.0
2013-05-28 11:00:00,12.76,12.8,12.74,12.79,54800.0,12.76,12.8,12.74,12.79,54800.0
2013-05-28 11:30:00,12.79,12.81,12.75,12.77,63600.0,12.79,12.81,12.75,12.77,63600.0
2013-05-28 12:00:00,12.76,12.76,12.72,12.72,40800.0,12.76,12.76,12.72,12.72,40800.0
2013-05-28 12:30:00,12.72,12.76,12.66,12.74,158000.0,12.72,12.76,12.66,12.74,158000.0
2013-05-28 13:00:00,12.74,12.81,12.74,12.81,37600.0,12.74,12.81,12.74,12.81,37600.0
2013-05-28 13:30:00,12.81,12.84,12.8,12.81,63600.0,12.81,12.84,12.8,12.81,63600.0
2013-05-28 14:00:00,12.81,12.81,12.72,12.72,40000.0,12.81,12.81,12.72,12.72,40000.0
2013-05-28 14:30:00,12.72,12.82,12.72,12.81,44800.0,12.72,12.82,12.72,12.81,44800.0
2013-05-28 15:00:00,12.82,12.86,12.82,12.85,88800.0,12.82,12.86,12.82,12.85,88800.0
2013-05-28 15:30:00,12.85,12.85,12.79,12.81,249600.0,12.85,12.85,12.79,12.81,249600.0
2013-05-29 09:30:00,12.73,12.76,12.56,12.59,70800.0,12.73,12.76,12.56,12.59,70800.0
2013-05-29 10:00:00,12.6,12.65,12.52,12.53,55200.0,12.6,12.65,12.52,12.53,55200.0
2013-05-29 10:30:00,12.54,12.59,12.53,12.53,46800.0,12.54,12.59,12.53,12.53,46800.0
2013-05-29 11:00:00,12.54,12.61,12.49,12.61,76800.0,12.54,12.61,12.49,12.61,76800.0
2013-05-29 11:30:00,12.6,12.63,12.6,12.63,50800.0,12.6,12.63,12.6,12.63,50800.0
2013-05-29 12:00:00,12.63,12.66,12.6,12.6,46800.0,12.63,12.66,12.6,12.6,46800.0
2013-05-29 12:30:00,12.6,12.62,12.57,12.58,58000.0,12.6,12.62,12.57,12.58,58000.0
2013-05-29 13:00:00,12.58,12.61,12.58,12.61,25200.0,12.58,12.61,12.58,12.61,25200.0
2013-05-29 13:30:00,12.61,12.7,12.6,12.7,22800.0,12.61,12.7,12.6,12.7,22800.0
2013-05-29 14:00:00,12.69,12.73,12.67,12.71,41600.0,12.69,12.73,12.67,12.71,41600.0
2013-05-29 14:30:00,12.71,12.74,12.68,12.72,64800.0,12.71,12.74,12.68,12.72,64800.0
2013-05-29 15:00:00,12.72,12.74,12.7,12.73,73600.0,12.72,12.74,12.7,12.73,73600.0
2013-05-29 15:30:00,12.73,12.74,12.71,12.73,134400.0,12.73,12.74,12.71,12.73,134400.0
2013-05-30 09:30:00,12.74,12.74,12.62,12.74,74400.0,12.74,12.74,12.62,12.74,74400.0
2013-05-30 10:00:00,12.73,12.74,12.63,12.63,30800.0,12.73,12.74,12.63,12.63,30800.0
2013-05-30 10:30:00,12.6,12.69,12.6,12.61,38000.0,12.6,12.69,12.6,12.61,38000.0
2013-05-30 11:00:00,12.61,12.62,12.58,12.6,45600.0,12.61,12.62,12.58,12.6,45600.0
2013-05-30 11:30:00,12.61,12.67,12.59,12.65,114400.0,12.61,12.67,12.59,12.65,114400.0
2013-05-30 12:00:00,12.64,12.66,12.63,12.66,40800.0,12.64,12.66,12.63,12.66,40800.0
2013-05-30 12:30:00,12.66,12.68,12.62,12.63,85200.0,12.66,12.68,12.62,12.63,85200.0
2013-05-30 13:00:00,12.64,12.7,12.63,12.69,71200.0,12.64,12.7,12.63,12.69,71200.0
2013-05-30 13:30:00,12.69,12.76,12.69,12.75,24800.0,12.69,12.76,12.69,12.75,24800.0
2013-05-30 14:00:00,12.76,12.76,12.73,12.76,38800.0,12.76,12.76,12.73,12.76,38800.0
2013-05-30 14:30:00,12.76,12.83,12.76,12.81,93200.0,12.76,12.83,12.76,12.81,93200.0
2013-05-30 15:00:00,12.81,12.83,12.76,12.76,87200.0,12.81,12.83,12.76,12.76,87200.0
2013-05-30 15:30:00,12.77,12.81,12.75,12.81,170800.0,12.77,12.81,12.75,12.81,170800.0
2013-05-31 09:30:00,12.74,12.86,12.66,12.78,34400.0,12.74,12.86,12.66,12.78,34400.0
2013-05-31 10:00:00,12.81,12.81,12.71,12.71,21200.0,12.81,12.81,12.71,12.71,21200.0
2013-05-31 10:30:00,12.72,12.77,12.72,12.74,28400.0,12.72,12.77,12.72,12.74,28400.0
2013-05-31 11:00:00,12.75,12.85,12.74,12.83,96800.0,12.75,12.85,12.74,12.83,96800.0
2013-05-31 11:30:00,12.83,12.85,12.83,12.84,7600.0,12.83,12.85,12.83,12.84,7600.0
2013-05-31 12:00:00,12.83,12.84,12.79,12.79,16400.0,12.83,12.84,12.79,12.79,16400.0
2013-05-31 12:30:00,12.78,12.8,12.77,12.79,13600.0,12.78,12.8,12.77,12.79,13600.0
2013-05-31 13:00:00,12.79,12.8,12.77,12.78,8800.0,12.79,12.8,12.77,12.78,8800.0
2013-05-31 13:30:00,12.78,12.81,12.78,12.81,20000.0,12.78,12.81,12.78,12.81,20000.0
2013-05-31 14:00:00,12.81,12.81,12.72,12.72,48000.0,12.81,12.81,12.72,12.72,48000.0
2013-05-31 14:30:00,12.72,12.73,12.47,12.47,217200.0,12.72,12.73,12.47,12.47,217200.0
2013-05-31 15:00:00,12.48,12.49,12.42,12.45,356800.0,12.48,12.49,12.42,12.45,356800.0
2013-05-31 15:30:00,12.45,12.47,12.37,12.37,543200.0,12.45,12.47,12.37,12.37,543200.0
2013-06-03 09:30:00,12.31,12.35,11.96,11.98,446400.0,12.31,12.35,11.96,11.98,446400.0
2013-06-03 10:00:00,11.97,12.27,11.97,12.1,402400.0,11.97,12.27,11.97,12.1,402400.0
2013-06-03 10:30:00,12.1,12.12,12.01,12.01,131600.0,12.1,12.12,12.01,12.01,131600.0
2013-06-03 11:00:00,12.02,12.04,11.97,11.99,190000.0,12.02,12.04,11.97,11.99,190000.0
2013-06-03 11:30:00,11.99,12.05,11.99,12.03,141200.0,11.99,12.05,11.99,12.03,141200.0
2013-06-03 12:00:00,12.03,12.04,11.99,12.01,130800.0,12.03,12.04,11.99,12.01,130800.0
2013-06-03 12:30:00,12.01,12.06,12.01,12.02,99600.0,12.01,12.06,12.01,12.02,99600.0
2013-06-03 13:00:00,12.02,12.05,12.02,12.05,70800.0,12.02,12.05,12.02,12.05,70800.0
2013-06-03 13:30:00,12.05,12.08,12.04,12.07,108800.0,12.05,12.08,12.04,12.07,108800.0
2013-06-03 14:00:00,12.07,12.1,12.06,12.07,118400.0,12.07,12.1,12.06,12.07,118400.0
2013-06-03 14:30:00,12.06,12.11,12.05,12.09,153600.0,12.06,12.11,12.05,12.09,153600.0
2013-06-03 15:00:00,12.09,12.12,12.06,12.07,227200.0,12.09,12.12,12.06,12.07,227200.0
2013-06-03 15:30:00,12.07,12.22,12.06,12.22,603600.0,12.07,12.22,12.06,12.22,603600.0
2013-06-04 09:30:00,12.22,12.34,12.15,12.34,78000.0,12.22,12.34,12.15,12.34,78000.0
2013-06-04 10:00:00,12.34,12.38,12.26,12.38,68000.0,12.34,12.38,12.26,12.38,68000.0
2013-06-04 10:30:00,12.38,12.45,12.33,12.36,82400.0,12.38,12.45,12.33,12.36,82400.0
2013-06-04 11:00:00,12.35,12.38,12.33,12.35,34800.0,12.35,12.38,12.33,12.35,34800.0
2013-06-04 11:30:00,12.35,12.35,12.29,12.3,19200.0,12.35,12.35,12.29,12.3,19200.0
2013-06-04 12:00:00,12.29,12.29,12.22,12.24,23600.0,12.29,12.29,12.22,12.24,23600.0
2013-06-04 12:30:00,12.23,12.26,12.2,12.22,14800.0,12.23,12.26,12.2,12.22,14800.0
2013-06-04 13:00:00,12.21,12.26,12.17,12.18,21200.0,12.21,12.26,12.17,12.18,21200.0
2013-06-04 13:30:00,12.17,12.18,12.1,12.11,27200.0,12.17,12.18,12.1,12.11,27200.0
2013-06-04 14:00:00,12.11,12.16,12.06,12.16,66800.0,12.11,12.16,12.06,12.16,66800.0
2013-06-04 14:30:00,12.16,12.24,12.15,12.19,62000.0,12.16,12.24,12.15,12.19,62000.0
2013-06-04 15:00:00,12.19,12.26,12.19,12.25,121600.0,12.19,12.26,12.19,12.25,121600.0
2013-06-04 15:30:00,12.25,12.33,12.24,12.27,239200.0,12.25,12.33,12.24,12.27,239200.0
2013-06-05 09:30:00,12.27,12.32,12.15,12.17,64000.0,12.27,12.32,12.15,12.17,64000.0
2013-06-05 10:00:00,12.18,12.23,12.11,12.11,40800.0,12.18,12.23,12.11,12.11,40800.0
2013-06-05 10:30:00,12.13,12.13,12.07,12.1,26000.0,12.13,12.13,12.07,12.1,26000.0
2013-06-05 11:00:00,12.1,12.1,12.04,12.05,37200.0,12.1,12.1,12.04,12.05,37200.0
2013-06-05 11:30:00,12.04,12.05,11.95,11.96,20800.0,12.04,12.05,11.95,11.96,20800.0
2013-06-05 12:00:00,11.99,12.01,11.96,11.99,38800.0,11.99,12.01,11.96,11.99,38800.0
2013-06-05 12:30:00,11.99,11.99,11.97,11.98,20400.0,11.99,11.99,11.97,11.98,20400.0
2013-06-05 13:00:00,11.98,12.05,11.97,12.03,16800.0,11.98,12.05,11.97,12.03,16800.0
2013-06-05 13:30:00,12.05,12.06,12.03,12.05,28800.0,12.05,12.06,12.03,12.05,28800.0
2013-06-05 14:00:00,12.06,12.07,12.04,12.04,53200.0,12.06,12.07,12.04,12.04,53200.0
2013-06-05 14:30:00,12.04,12.09,12.03,12.08,40000.0,12.04,12.09,12.03,12.08,40000.0
2013-06-05 15:00:00,12.05,12.06,11.99,12.02,74800.0,12.05,12.06,11.99,12.02,74800.0
2013-06-05 15:30:00,12.02,12.04,11.97,11.98,169200.0,12.02,12.04,11.97,11.98,169200.0
2013-06-06 09:30:00,11.98,12.05,11.96,12.03,40400.0,11.98,12.05,11.96,12.03,40400.0
2013-06-06 10:00:00,12.08,12.12,11.95,12.07,89200.0,12.08,12.12,11.95,12.07,89200.0
2013-06-06 10:30:00,12.06,12.14,12.06,12.1,39200.0,12.06,12.14,12.06,12.1,39200.0
2013-06-06 11:00:00,12.1,12.13,12.07,12.1,28800.0,12.1,12.13,12.07,12.1,28800.0
2013-06-06 11:30:00,12.1,12.12,12.04,12.08,53200.0,12.1,12.12,12.04,12.08,53200.0
2013-06-06 12:00:00,12.08,12.11,12.01,12.04,43600.0,12.08,12.11,12.01,12.04,43600.0
2013-06-06 12:30:00,12.05,12.1,12.04,12.06,46000.0,12.05,12.1,12.04,12.06,46000.0
2013-06-06 13:00:00,12.06,12.12,12.06,12.12,42800.0,12.06,12.12,12.06,12.12,42800.0
2013-06-06 13:30:00,12.12,12.2,12.12,12.2,48000.0,12.12,12.2,12.12,12.2,48000.0
2013-06-06 14:00:00,12.2,12.22,12.18,12.22,35200.0,12.2,12.22,12.18,12.22,35200.0
2013-06-06 14:30:00,12.23,12.25,12.17,12.18,56400.0,12.23,12.25,12.17,12.18,56400.0
2013-06-06 15:00:00,12.18,12.19,12.11,12.11,127600.0,12.18,12.19,12.11,12.11,127600.0
2013-06-06 15:30:00,12.11,12.12,12.07,12.08,846400.0,12.11,12.12,12.07,12.08,846400.0
2013-06-07 09:30:00,12.15,12.36,12.15,12.34,88800.0,12.15,12.36,12.15,12.34,88800.0
2013-06-07 10:00:00,12.34,12.54,12.34,12.44,151200.0,12.34,12.54,12.34,12.44,151200.0
2013-06-07 10:30:00,12.45,12.52,12.45,12.51,108800.0,12.45,12.52,12.45,12.51,108800.0
2013-06-07 11:00:00,12.5,12.51,12.47,12.5,98000.0,12.5,12.51,12.47,12.5,98000.0
2013-06-07 11:30:00,12.5,12.52,12.47,12.51,67600.0,12.5,12.52,12.47,12.51,67600.0
2013-06-07 12:00:00,12.5,12.53,12.46,12.52,88000.0,12.5,12.53,12.46,12.52,88000.0
2013-06-07 12:30:00,12.53,12.56,12.52,12.55,51600.0,12.53,12.56,12.52,12.55,51600.0
2013-06-07 13:00:00,12.55,12.55,12.49,12.49,41600.0,12.55,12.55,12.49,12.49,41600.0
2013-06-07 13:30:00,12.49,12.49,12.46,12.47,46400.0,12.49,12.49,12.46,12.47,46400.0
2013-06-07 14:00:00,12.47,12.47,12.38,12.39,40400.0,12.47,12.47,12.38,12.39,40400.0
2013-06-07 14:30:00,12.39,12.47,12.39,12.45,41600.0,12.39,12.47,12.39,12.45,41600.0
2013-06-07 15:00:00,12.44,12.45,12.42,12.42,59600.0,12.44,12.45,12.42,12.42,59600.0
2013-06-07 15:30:00,12.43,12.46,12.42,12.43,222000.0,12.43,12.46,12.42,12.43,222000.0
2013-06-10 09:30:00,12.44,12.51,12.38,12.45,32800.0,12.44,12.51,12.38,12.45,32800.0
2013-06-10 10:00:00,12.45,12.46,12.4,12.42,76400.0,12.45,12.46,12.4,12.42,76400.0
2013-06-10 10:30:00,12.44,12.48,12.41,12.43,53600.0,12.44,12.48,12.41,12.43,53600.0
2013-06-10 11:00:00,12.43,12.47,12.42,12.47,69200.0,12.43,12.47,12.42,12.47,69200.0
2013-06-10 11:30:00,12.47,12.54,12.46,12.53,54400.0,12.47,12.54,12.46,12.53,54400.0
2013-06-10 12:00:00,12.53,12.55,12.52,12.53,19600.0,12.53,12.55,12.52,12.53,19600.0
2013-06-10 12:30:00,12.54,12.55,12.49,12.5,78400.0,12.54,12.55,12.49,12.5,78400.0
2013-06-10 13:00:00,12.5,12.53,12.5,12.51,20800.0,12.5,12.53,12.5,12.51,20800.0
2013-06-10 13:30:00,12.51,12.55,12.51,12.54,40000.0,12.51,12.55,12.51,12.54,40000.0
2013-06-10 14:00:00,12.54,12.54,12.49,12.54,56800.0,12.54,12.54,12.49,12.54,56800.0
2013-06-10 14:30:00,12.54,12.55,12.51,12.54,64000.0,12.54,12.55,12.51,12.54,64000.0
2013-06-10 15:00:00,12.54,12.55,12.52,12.53,269600.0,12.54,12.55,12.52,12.53,269600.0
2013-06-10 15:30:00,12.53,12.56,12.52,12.55,231600.0,12.53,12.56,12.52,12.55,231600.0
2013-06-11 09:30:00,12.45,12.49,12.27,12.33,74400.0,12.45,12.49,12.27,12.33,74400.0
2013-06-11 10:00:00,12.34,12.38,12.29,12.3,70000.0,12.34,12.38,12.29,12.3,70000.0
2013-06-11 10:30:00,12.3,12.43,12.3,12.43,28000.0,12.3,12.43,12.3,12.43,28000.0
2013-06-11 11:00:00,12.43,12.44,12.38,12.42,76400.0,12.43,12.44,12.38,12.42,76400.0
2013-06-11 11:30:00,12.43,12.44,12.4,12.42,75600.0,12.43,12.44,12.4,12.42,75600.0
2013-06-11 12:00:00,12.42,12.43,12.4,12.41,53600.0,12.42,12.43,12.4,12.41,53600.0
2013-06-11 12:30:00,12.41,12.43,12.4,12.43,26000.0,12.41,12.43,12.4,12.43,26000.0
2013-06-11 13:00:00,12.43,12.43,12.4,12.41,58000.0,12.43,12.43,12.4,12.41,58000.0
2013-06-11 13:30:00,12.4,12.4,12.35,12.38,84000.0,12.4,12.4,12.35,12.38,84000.0
2013-06-11 14:00:00,12.37,12.44,12.36,12.42,60000.0,12.37,12.44,12.36,12.42,60000.0
2013-06-11 14:30:00,12.43,12.44,12.38,12.44,56800.0,12.43,12.44,12.38,12.44,56800.0
2013-06-11 15:00:00,12.44,12.44,12.39,12.41,74400.0,12.44,12.44,12.39,12.41,74400.0
2013-06-11 15:30:00,12.41,12.42,12.38,12.39,170800.0,12.41,12.42,12.38,12.39,170800.0
2013-06-12 09:30:00,12.43,12.46,12.18,12.22,210800.0,12.43,12.46,12.18,12.22,210800.0
2013-06-12 10:00:00,12.21,12.35,12.21,12.35,123600.0,12.21,12.35,12.21,12.35,123600.0
2013-06-12 10:30:00,12.33,12.38,12.28,12.28,22400.0,12.33,12.38,12.28,12.28,22400.0
2013-06-12 11:00:00,12.29,12.3,12.24,12.28,28000.0,12.29,12.3,12.24,12.28,28000.0
2013-06-12 11:30:00,12.28,12.33,12.26,12.26,42400.0,12.28,12.33,12.26,12.26,42400.0
2013-06-12 12:00:00,12.26,12.3,12.25,12.27,73200.0,12.26,12.3,12.25,12.27,73200.0
2013-06-12 12:30:00,12.27,12.32,12.26,12.31,41200.0,12.27,12.32,12.26,12.31,41200.0
2013-06-12 13:00:00,12.32,12.38,12.3,12.35,66000.0,12.32,12.38,12.3,12.35,66000.0
2013-06-12 13:30:00,12.36,12.37,12.32,12.35,197200.0,12.36,12.37,12.32,12.35,197200.0
2013-06-12 14:00:00,12.33,12.35,12.32,12.35,95200.0,12.33,12.35,12.32,12.35,95200.0
2013-06-12 14:30:00,12.35,12.35,12.3,12.34,130000.0,12.35,12.35,12.3,12.34,130000.0
2013-06-12 15:00:00,12.34,12.35,12.3,12.31,255200.0,12.34,12.35,12.3,12.31,255200.0
2013-06-12 15:30:00,12.31,12.36,12.31,12.33,220000.0,12.31,12.36,12.31,12.33,220000.0
2013-06-13 09:30:00,12.32,12.35,12.23,12.25,21600.0,12.32,12.35,12.23,12.25,21600.0
2013-06-13 10:00:00,12.24,12.26,12.19,12.23,271200.0,12.24,12.26,12.19,12.23,271200.0
2013-06-13 10:30:00,12.23,12.28,12.22,12.26,187600.0,12.23,12.28,12.22,12.26,187600.0
2013-06-13 11:00:00,12.27,12.35,12.26,12.32,162400.0,12.27,12.35,12.26,12.32,162400.0
2013-06-13 11:30:00,12.32,12.41,12.31,12.4,67600.0,12.32,12.41,12.31,12.4,67600.0
2013-06-13 12:00:00,12.4,12.41,12.38,12.4,33200.0,12.4,12.41,12.38,12.4,33200.0
2013-06-13 12:30:00,12.4,12.45,12.38,12.45,86400.0,12.4,12.45,12.38,12.45,86400.0
2013-06-13 13:00:00,12.45,12.48,12.4,12.48,195600.0,12.45,12.48,12.4,12.48,195600.0
2013-06-13 13:30:00,12.48,12.51,12.47,12.51,52800.0,12.48,12.51,12.47,12.51,52800.0
2013-06-13 14:00:00,12.5,12.56,12.5,12.54,100000.0,12.5,12.56,12.5,12.54,100000.0
2013-06-13 14:30:00,12.54,12.58,12.53,12.56,214000.0,12.54,12.58,12.53,12.56,214000.0
2013-06-13 15:00:00,12.56,12.57,12.51,12.53,571600.0,12.56,12.57,12.51,12.53,571600.0
2013-06-13 15:30:00,12.54,12.56,12.51,12.54,806400.0,12.54,12.56,12.51,12.54,806400.0
2013-06-14 09:30:00,12.52,12.69,12.44,12.62,238800.0,12.52,12.69,12.44,12.62,238800.0
2013-06-14 10:00:00,12.61,12.64,12.5,12.56,714800.0,12.61,12.64,12.5,12.56,714800.0
2013-06-14 10:30:00,12.55,12.56,12.48,12.51,523200.0,12.55,12.56,12.48,12.51,523200.0
2013-06-14 11:00:00,12.51,12.78,12.51,12.78,155200.0,12.51,12.78,12.51,12.78,155200.0
2013-06-14 11:30:00,12.77,12.78,12.63,12.63,118000.0,12.77,12.78,12.63,12.63,118000.0
2013-06-14 12:00:00,12.63,12.74,12.63,12.72,154000.0,12.63,12.74,12.63,12.72,154000.0
2013-06-14 12:30:00,12.72,12.76,12.72,12.76,46000.0,12.72,12.76,12.72,12.76,46000.0
2013-06-14 13:00:00,12.75,12.76,12.63,12.67,118000.0,12.75,12.76,12.63,12.67,118000.0
2013-06-14 13:30:00,12.67,12.69,12.66,12.67,53600.0,12.67,12.69,12.66,12.67,53600.0
2013-06-14 14:00:00,12.67,12.69,12.66,12.66,75600.0,12.67,12.69,12.66,12.66,75600.0
2013-06-14 14:30:00,12.66,12.68,12.64,12.68,98000.0,12.66,12.68,12.64,12.68,98000.0
2013-06-14 15:00:00,12.68,12.68,12.6,12.6,183600.0,12.68,12.68,12.6,12.6,183600.0
2013-06-14 15:30:00,12.6,12.63,12.6,12.61,325200.0,12.6,12.63,12.6,12.61,325200.0
2013-06-17 09:30:00,12.71,12.77,12.65,12.73,142400.0,12.71,12.77,12.65,12.73,142400.0
2013-06-17 10:00:00,12.74,12.76,12.7,12.76,420800.0,12.74,12.76,12.7,12.76,420800.0
2013-06-17 10:30:00,12.76,12.8,12.71,12.8,124000.0,12.76,12.8,12.71,12.8,124000.0
2013-06-17 11:00:00,12.8,12.83,12.8,12.83,89600.0,12.8,12.83,12.8,12.83,89600.0
2013-06-17 11:30:00,12.83,12.9,12.83,12.89,88400.0,12.83,12.9,12.83,12.89,88400.0
2013-06-17 12:00:00,12.89,12.96,12.89,12.95,122400.0,12.89,12.96,12.89,12.95,122400.0
2013-06-17 12:30:00,12.95,12.97,12.88,12.88,68800.0,12.95,12.97,12.88,12.88,68800.0
2013-06-17 13:00:00,12.88,12.88,12.78,12.79,116000.0,12.88,12.88,12.78,12.79,116000.0
2013-06-17 13:30:00,12.79,12.82,12.76,12.82,72400.0,12.79,12.82,12.76,12.82,72400.0
2013-06-17 14:00:00,12.82,12.85,12.73,12.76,85600.0,12.82,12.85,12.73,12.76,85600.0
2013-06-17 14:30:00,12.77,12.8,12.66,12.69,90400.0,12.77,12.8,12.66,12.69,90400.0
2013-06-17 15:00:00,12.69,12.72,12.62,12.66,116800.0,12.69,12.72,12.62,12.66,116800.0
2013-06-17 15:30:00,12.67,12.72,12.66,12.7,254400.0,12.67,12.72,12.66,12.7,254400.0
2013-06-18 09:30:00,12.75,12.77,12.66,12.66,30000.0,12.75,12.77,12.66,12.66,30000.0
2013-06-18 10:00:00,12.68,12.75,12.68,12.72,117600.0,12.68,12.75,12.68,12.72,117600.0
2013-06-18 10:30:00,12.74,12.9,12.74,12.89,74800.0,12.74,12.9,12.74,12.89,74800.0
2013-06-18 11:00:00,12.89,12.9,12.82,12.83,57200.0,12.89,12.9,12.82,12.83,57200.0
2013-06-18 11:30:00,12.84,12.86,12.81,12.82,24400.0,12.84,12.86,12.81,12.82,24400.0
2013-06-18 12:00:00,12.82,12.86,12.81,12.86,20000.0,12.82,12.86,12.81,12.86,20000.0
2013-06-18 12:30:00,12.86,12.96,12.86,12.96,46000.0,12.86,12.96,12.86,12.96,46000.0
2013-06-18 13:00:00,12.96,12.97,12.9,12.9,82400.0,12.96,12.97,12.9,12.9,82400.0
2013-06-18 13:30:00,12.91,12.93,12.9,12.93,48000.0,12.91,12.93,12.9,12.93,48000.0
2013-06-18 14:00:00,12.93,12.96,12.93,12.93,78000.0,12.93,12.96,12.93,12.93,78000.0
2013-06-18 14:30:00,12.92,12.95,12.92,12.94,38800.0,12.92,12.95,12.92,12.94,38800.0
2013-06-18 15:00:00,12.95,12.99,12.94,12.99,52000.0,12.95,12.99,12.94,12.99,52000.0
2013-06-18 15:30:00,12.99,13.01,12.97,12.99,234800.0,12.99,13.01,12.97,12.99,234800.0
2013-06-19 09:30:00,13.0,13.0,12.89,12.89,32800.0,13.0,13.0,12.89,12.89,32800.0
2013-06-19 10:00:00,12.89,12.92,12.87,12.89,80800.0,12.89,12.92,12.87,12.89,80800.0
2013-06-19 10:30:00,12.9,12.94,12.9,12.93,20000.0,12.9,12.94,12.9,12.93,20000.0
2013-06-19 11:00:00,12.93,12.98,12.93,12.97,25200.0,12.93,12.98,12.93,12.97,25200.0
2013-06-19 11:30:00,12.97,12.98,12.96,12.96,21600.0,12.97,12.98,12.96,12.96,21600.0
2013-06-19 12:00:00,12.96,13.01,12.96,13.01,12000.0,12.96,13.01,12.96,13.01,12000.0
2013-06-19 12:30:00,13.0,13.02,13.0,13.01,8800.0,13.0,13.02,13.0,13.01,8800.0
2013-06-19 13:00:00,13.02,13.05,13.02,13.05,35600.0,13.02,13.05,13.02,13.05,35600.0
2013-06-19 13:30:00,13.05,13.06,12.97,12.99,49600.0,13.05,13.06,12.97,12.99,49600.0
2013-06-19 14:00:00,13.0,13.06,12.89,12.98,78000.0,13.0,13.06,12.89,12.98,78000.0
2013-06-19 14:30:00,12.97,13.0,12.88,12.89,54000.0,12.97,13.0,12.88,12.89,54000.0
2013-06-19 15:00:00,12.88,12.97,12.88,12.97,94800.0,12.88,12.97,12.88,12.97,94800.0
2013-06-19 15:30:00,12.98,12.98,12.9,12.92,315600.0,12.98,12.98,12.9,12.92,315600.0
2013-06-20 09:30:00,12.77,12.77,12.59,12.74,47200.0,12.77,12.77,12.59,12.74,47200.0
2013-06-20 10:00:00,12.75,12.78,12.65,12.66,59200.0,12.75,12.78,12.65,12.66,59200.0
2013-06-20 10:30:00,12.65,12.71,12.61,12.68,68000.0,12.65,12.71,12.61,12.68,68000.0
2013-06-20 11:00:00,12.67,12.71,12.65,12.68,41600.0,12.67,12.71,12.65,12.68,41600.0
2013-06-20 11:30:00,12.68,12.72,12.65,12.72,50000.0,12.68,12.72,12.65,12.72,50000.0
2013-06-20 12:00:00,12.72,12.78,12.72,12.76,42000.0,12.72,12.78,12.72,12.76,42000.0
2013-06-20 12:30:00,12.75,12.75,12.65,12.65,79600.0,12.75,12.75,12.65,12.65,79600.0
2013-06-20 13:00:00,12.65,12.65,12.57,12.62,91600.0,12.65,12.65,12.57,12.62,91600.0
2013-06-20 13:30:00,12.62,12.76,12.62,12.76,122000.0,12.62,12.76,12.62,12.76,122000.0
2013-06-20 14:00:00,12.76,12.76,12.62,12.62,56400.0,12.76,12.76,12.62,12.62,56400.0
2013-06-20 14:30:00,12.62,12.67,12.61,12.63,58400.0,12.62,12.67,12.61,12.63,58400.0
2013-06-20 15:00:00,12.63,12.65,12.56,12.56,97200.0,12.63,12.65,12.56,12.56,97200.0
2013-06-20 15:30:00,12.56,12.62,12.54,12.6,295200.0,12.56,12.62,12.54,12.6,295200.0
2013-06-21 09:30:00,12.64,12.72,12.4,12.55,695200.0,12.64,12.72,12.4,12.55,695200.0
2013-06-21 10:00:00,12.55,12.59,12.49,12.49,108000.0,12.55,12.59,12.49,12.49,108000.0
2013-06-21 10:30:00,12.49,12.49,12.34,12.46,231200.0,12.49,12.49,12.34,12.46,231200.0
2013-06-21 11:00:00,12.45,12.46,12.32,12.34,75200.0,12.45,12.46,12.32,12.34,75200.0
2013-06-21 11:30:00,12.33,12.36,12.3,12.36,88400.0,12.33,12.36,12.3,12.36,88400.0
2013-06-21 12:00:00,12.37,12.4,12.3,12.32,47600.0,12.37,12.4,12.3,12.32,47600.0
2013-06-21 12:30:00,12.32,12.4,12.31,12.38,51200.0,12.32,12.4,12.31,12.38,51200.0
2013-06-21 13:00:00,12.38,12.47,12.37,12.43,130800.0,12.38,12.47,12.37,12.43,130800.0
2013-06-21 13:30:00,12.44,12.45,12.39,12.4,65600.0,12.44,12.45,12.39,12.4,65600.0
2013-06-21 14:00:00,12.4,12.41,12.35,12.4,66400.0,12.4,12.41,12.35,12.4,66400.0
2013-06-21 14:30:00,12.41,12.43,12.38,12.43,104000.0,12.41,12.43,12.38,12.43,104000.0
2013-06-21 15:00:00,12.44,12.49,12.41,12.49,120000.0,12.44,12.49,12.41,12.49,120000.0
2013-06-21 15:30:00,12.48,12.52,12.45,12.52,531600.0,12.48,12.52,12.45,12.52,531600.0
2013-06-24 09:30:00,12.46,12.58,12.4,12.53,32800.0,12.46,12.58,12.4,12.53,32800.0
2013-06-24 10:00:00,12.51,12.58,12.45,12.49,67600.0,12.51,12.58,12.45,12.49,67600.0
2013-06-24 10:30:00,12.49,12.55,12.47,12.52,42000.0,12.49,12.55,12.47,12.52,42000.0
2013-06-24 11:00:00,12.51,12.51,12.4,12.41,61200.0,12.51,12.51,12.4,12.41,61200.0
2013-06-24 11:30:00,12.4,12.43,12.36,12.4,78400.0,12.4,12.43,12.36,12.4,78400.0
2013-06-24 12:00:00,12.43,12.43,12.38,12.41,76000.0,12.43,12.43,12.38,12.41,76000.0
2013-06-24 12:30:00,12.4,12.48,12.39,12.44,298000.0,12.4,12.48,12.39,12.44,298000.0
2013-06-24 13:00:00,12.44,12.49,12.42,12.47,189200.0,12.44,12.49,12.42,12.47,189200.0
2013-06-24 13:30:00,12.45,12.55,12.45,12.52,63200.0,12.45,12.55,12.45,12.52,63200.0
2013-06-24 14:00:00,12.52,12.55,12.5,12.54,43600.0,12.52,12.55,12.5,12.54,43600.0
2013-06-24 14:30:00,12.53,12.59,12.52,12.57,47200.0,12.53,12.59,12.52,12.57,47200.0
2013-06-24 15:00:00,12.57,12.57,12.48,12.49,96800.0,12.57,12.57,12.48,12.49,96800.0
2013-06-24 15:30:00,12.49,12.55,12.46,12.46,271600.0,12.49,12.55,12.46,12.46,271600.0
2013-06-25 09:30:00,12.56,12.56,12.34,12.36,70800.0,12.56,12.56,12.34,12.36,70800.0
2013-06-25 10:00:00,12.37,12.38,12.22,12.23,169200.0,12.37,12.38,12.22,12.23,169200.0
2013-06-25 10:30:00,12.23,12.36,12.23,12.36,100000.0,12.23,12.36,12.23,12.36,100000.0
2013-06-25 11:00:00,12.35,12.36,12.3,12.3,60800.0,12.35,12.36,12.3,12.3,60800.0
2013-06-25 11:30:00,12.31,12.32,12.26,12.28,90000.0,12.31,12.32,12.26,12.28,90000.0
2013-06-25 12:00:00,12.29,12.34,12.28,12.34,31600.0,12.29,12.34,12.28,12.34,31600.0
2013-06-25 12:30:00,12.34,12.42,12.34,12.41,28400.0,12.34,12.42,12.34,12.41,28400.0
2013-06-25 13:00:00,12.41,12.43,12.34,12.35,47200.0,12.41,12.43,12.34,12.35,47200.0
2013-06-25 13:30:00,12.35,12.38,12.34,12.34,59600.0,12.35,12.38,12.34,12.34,59600.0
2013-06-25 14:00:00,12.34,12.37,12.33,12.35,58400.0,12.34,12.37,12.33,12.35,58400.0
2013-06-25 14:30:00,12.34,12.37,12.33,12.34,70400.0,12.34,12.37,12.33,12.34,70400.0
2013-06-25 15:00:00,12.34,12.37,12.34,12.36,85600.0,12.34,12.37,12.34,12.36,85600.0
2013-06-25 15:30:00,12.36,12.38,12.31,12.33,326800.0,12.36,12.38,12.31,12.33,326800.0
2013-06-26 09:30:00,12.43,12.47,12.36,12.36,54400.0,12.43,12.47,12.36,12.36,54400.0
2013-06-26 10:00:00,12.36,12.4,12.28,12.33,123600.0,12.36,12.4,12.28,12.33,123600.0
2013-06-26 10:30:00,12.33,12.35,12.3,12.31,36000.0,12.33,12.35,12.3,12.31,36000.0
2013-06-26 11:00:00,12.3,12.36,12.27,12.31,50400.0,12.3,12.36,12.27,12.31,50400.0
2013-06-26 11:30:00,12.31,12.33,12.26,12.27,47200.0,12.31,12.33,12.26,12.27,47200.0
2013-06-26 12:00:00,12.26,12.35,12.26,12.34,42000.0,12.26,12.35,12.26,12.34,42000.0
2013-06-26 12:30:00,12.34,12.35,12.26,12.26,51600.0,12.34,12.35,12.26,12.26,51600.0
2013-06-26 13:00:00,12.26,12.29,12.26,12.29,49600.0,12.26,12.29,12.26,12.29,49600.0
2013-06-26 13:30:00,12.28,12.34,12.28,12.34,45200.0,12.28,12.34,12.28,12.34,45200.0
2013-06-26 14:00:00,12.34,12.36,12.32,12.35,106800.0,12.34,12.36,12.32,12.35,106800.0
2013-06-26 14:30:00,12.35,12.5,12.34,12.5,234400.0,12.35,12.5,12.34,12.5,234400.0
2013-06-26 15:00:00,12.5,12.52,12.38,12.39,156800.0,12.5,12.52,12.38,12.39,156800.0
2013-06-26 15:30:00,12.39,12.4,12.33,12.34,281600.0,12.39,12.4,12.33,12.34,281600.0
2013-06-27 09:30:00,12.52,12.72,12.52,12.69,103600.0,12.52,12.72,12.52,12.69,103600.0
2013-06-27 10:00:00,12.69,12.81,12.66,12.79,151200.0,12.69,12.81,12.66,12.79,151200.0
2013-06-27 10:30:00,12.79,12.92,12.78,12.92,107600.0,12.79,12.92,12.78,12.92,107600.0
2013-06-27 11:00:00,12.92,13.1,12.91,12.95,607200.0,12.92,13.1,12.91,12.95,607200.0
2013-06-27 11:30:00,12.95,13.0,12.92,12.93,71200.0,12.95,13.0,12.92,12.93,71200.0
2013-06-27 12:00:00,12.94,12.96,12.89,12.94,380800.0,12.94,12.96,12.89,12.94,380800.0
2013-06-27 12:30:00,12.95,12.96,12.83,12.87,232400.0,12.95,12.96,12.83,12.87,232400.0
2013-06-27 13:00:00,12.87,13.04,12.87,13.02,120000.0,12.87,13.04,12.87,13.02,120000.0
2013-06-27 13:30:00,13.02,13.09,13.02,13.06,88800.0,13.02,13.09,13.02,13.06,88800.0
2013-06-27 14:00:00,13.06,13.08,13.04,13.05,115600.0,13.06,13.08,13.04,13.05,115600.0
2013-06-27 14:30:00,13.05,13.05,12.98,12.99,154800.0,13.05,13.05,12.98,12.99,154800.0
2013-06-27 15:00:00,13.0,13.01,12.94,12.98,167600.0,13.0,13.01,12.94,12.98,167600.0
2013-06-27 15:30:00,12.97,13.02,12.97,12.99,322000.0,12.97,13.02,12.97,12.99,322000.0
2013-06-28 09:30:00,12.95,13.05,12.89,12.94,48000.0,12.95,13.05,12.89,12.94,48000.0
2013-06-28 10:00:00,12.93,12.99,12.93,12.98,42400.0,12.93,12.99,12.93,12.98,42400.0
2013-06-28 10:30:00,12.99,13.02,12.96,12.99,149200.0,12.99,13.02,12.96,12.99,149200.0
2013-06-28 11:00:00,13.0,13.09,13.0,13.07,209600.0,13.0,13.09,13.0,13.07,209600.0
2013-06-28 11:30:00,13.08,13.12,13.04,13.07,100800.0,13.08,13.12,13.04,13.07,100800.0
2013-06-28 12:00:00,13.07,13.08,13.04,13.06,89200.0,13.07,13.08,13.04,13.06,89200.0
2013-06-28 12:30:00,13.06,13.11,13.05,13.08,35600.0,13.06,13.11,13.05,13.08,35600.0
2013-06-28 13:00:00,13.07,13.1,13.06,13.06,64400.0,13.07,13.1,13.06,13.06,64400.0
2013-06-28 13:30:00,13.06,13.09,13.04,13.08,42400.0,13.06,13.09,13.04,13.08,42400.0
2013-06-28 14:00:00,13.09,13.1,13.06,13.07,56000.0,13.09,13.1,13.06,13.07,56000.0
2013-06-28 14:30:00,13.07,13.18,13.05,13.14,228000.0,13.07,13.18,13.05,13.14,228000.0
2013-06-28 15:00:00,13.14,13.17,13.13,13.17,131600.0,13.14,13.17,13.13,13.17,131600.0
2013-06-28 15:30:00,13.17,13.19,13.11,13.12,379200.0,13.17,13.19,13.11,13.12,379200.0
2013-07-01 09:30:00,13.15,13.24,13.12,13.21,54000.0,13.15,13.24,13.12,13.21,54000.0
2013-07-01 10:00:00,13.23,13.31,13.22,13.23,55200.0,13.23,13.31,13.22,13.23,55200.0
2013-07-01 10:30:00,13.21,13.24,13.21,13.22,118400.0,13.21,13.24,13.21,13.22,118400.0
2013-07-01 11:00:00,13.22,13.3,13.22,13.26,153200.0,13.22,13.3,13.22,13.26,153200.0
2013-07-01 11:30:00,13.27,13.31,13.26,13.3,41200.0,13.27,13.31,13.26,13.3,41200.0
2013-07-01 12:00:00,13.31,13.36,13.3,13.31,84800.0,13.31,13.36,13.3,13.31,84800.0
2013-07-01 12:30:00,13.31,13.33,13.3,13.33,78800.0,13.31,13.33,13.3,13.33,78800.0
2013-07-01 13:00:00,13.32,13.35,13.31,13.31,92000.0,13.32,13.35,13.31,13.31,92000.0
2013-07-01 13:30:00,13.31,13.33,13.21,13.24,438800.0,13.31,13.33,13.21,13.24,438800.0
2013-07-01 14:00:00,13.25,13.3,13.23,13.3,134000.0,13.25,13.3,13.23,13.3,134000.0
2013-07-01 14:30:00,13.29,13.3,13.25,13.27,59200.0,13.29,13.3,13.25,13.27,59200.0
2013-07-01 15:00:00,13.26,13.28,13.2,13.21,102800.0,13.26,13.28,13.2,13.21,102800.0
2013-07-01 15:30:00,13.21,13.21,13.11,13.14,322400.0,13.21,13.21,13.11,13.14,322400.0
2013-07-02 09:30:00,13.17,13.25,13.06,13.06,83600.0,13.17,13.25,13.06,13.06,83600.0
2013-07-02 10:00:00,13.08,13.21,13.08,13.16,104400.0,13.08,13.21,13.08,13.16,104400.0
2013-07-02 10:30:00,13.16,13.27,13.13,13.26,103600.0,13.16,13.27,13.13,13.26,103600.0
2013-07-02 11:00:00,13.26,13.33,13.25,13.31,59200.0,13.26,13.33,13.25,13.31,59200.0
2013-07-02 11:30:00,13.31,13.36,13.31,13.32,55600.0,13.31,13.36,13.31,13.32,55600.0
2013-07-02 12:00:00,13.33,13.33,13.24,13.24,28400.0,13.33,13.33,13.24,13.24,28400.0
2013-07-02 12:30:00,13.25,13.31,13.25,13.27,27200.0,13.25,13.31,13.25,13.27,27200.0
2013-07-02 13:00:00,13.28,13.3,13.27,13.28,42000.0,13.28,13.3,13.27,13.28,42000.0
2013-07-02 13:30:00,13.28,13.3,13.23,13.29,46000.0,13.28,13.3,13.23,13.29,46000.0
2013-07-02 14:00:00,13.29,13.31,13.28,13.3,109600.0,13.29,13.31,13.28,13.3,109600.0
2013-07-02 14:30:00,13.29,13.29,13.26,13.26,78400.0,13.29,13.29,13.26,13.26,78400.0
2013-07-02 15:00:00,13.27,13.27,13.2,13.21,81600.0,13.27,13.27,13.2,13.21,81600.0
2013-07-02 15:30:00,13.21,13.3,13.19,13.28,190400.0,13.21,13.3,13.19,13.28,190400.0
2013-07-03 09:30:00,13.21,13.21,13.03,13.05,101200.0,13.21,13.21,13.03,13.05,101200.0
2013-07-03 10:00:00,13.03,13.12,13.01,13.12,123200.0,13.03,13.12,13.01,13.12,123200.0
2013-07-03 10:30:00,13.13,13.18,13.09,13.17,90000.0,13.13,13.18,13.09,13.17,90000.0
2013-07-03 11:00:00,13.16,13.17,13.09,13.09,34800.0,13.16,13.17,13.09,13.09,34800.0
2013-07-03 11:30:00,13.09,13.22,13.09,13.2,54400.0,13.09,13.22,13.09,13.2,54400.0
2013-07-03 12:00:00,13.21,13.26,13.16,13.24,160800.0,13.21,13.26,13.16,13.24,160800.0
2013-07-03 12:30:00,13.22,13.24,13.16,13.2,82800.0,13.22,13.24,13.16,13.2,82800.0
2013-07-05 09:30:00,13.3,13.38,13.27,13.27,84400.0,13.3,13.38,13.27,13.27,84400.0
2013-07-05 10:00:00,13.27,13.34,13.2,13.2,69600.0,13.27,13.34,13.2,13.2,69600.0
2013-07-05 10:30:00,13.22,13.32,13.21,13.29,60400.0,13.22,13.32,13.21,13.29,60400.0
2013-07-05 11:00:00,13.31,13.32,13.29,13.29,20400.0,13.31,13.32,13.29,13.29,20400.0
2013-07-05 11:30:00,13.29,13.33,13.27,13.33,44000.0,13.29,13.33,13.27,13.33,44000.0
2013-07-05 12:00:00,13.34,13.41,13.33,13.41,17600.0,13.34,13.41,13.33,13.41,17600.0
2013-07-05 12:30:00,13.4,13.41,13.38,13.39,19600.0,13.4,13.41,13.38,13.39,19600.0
2013-07-05 13:00:00,13.4,13.44,13.4,13.42,28400.0,13.4,13.44,13.4,13.42,28400.0
2013-07-05 13:30:00,13.41,13.43,13.41,13.41,18000.0,13.41,13.43,13.41,13.41,18000.0
2013-07-05 14:00:00,13.42,13.45,13.42,13.42,33600.0,13.42,13.45,13.42,13.42,33600.0
2013-07-05 14:30:00,13.42,13.43,13.38,13.39,44400.0,13.42,13.43,13.38,13.39,44400.0
2013-07-05 15:00:00,13.4,13.4,13.38,13.39,41600.0,13.4,13.4,13.38,13.39,41600.0
2013-07-05 15:30:00,13.4,13.45,13.37,13.45,166000.0,13.4,13.45,13.37,13.45,166000.0
2013-07-08 09:30:00,13.52,13.59,13.44,13.47,64800.0,13.52,13.59,13.44,13.47,64800.0
2013-07-08 10:00:00,13.48,13.55,13.43,13.46,91200.0,13.48,13.55,13.43,13.46,91200.0
2013-07-08 10:30:00,13.47,13.56,13.46,13.53,166000.0,13.47,13.56,13.46,13.53,166000.0
2013-07-08 11:00:00,13.53,13.63,13.52,13.57,102400.0,13.53,13.63,13.52,13.57,102400.0
2013-07-08 11:30:00,13.56,13.65,13.56,13.59,56400.0,13.56,13.65,13.56,13.59,56400.0
2013-07-08 12:00:00,13.59,13.59,13.55,13.55,110000.0,13.59,13.59,13.55,13.55,110000.0
2013-07-08 12:30:00,13.55,13.59,13.55,13.57,36800.0,13.55,13.59,13.55,13.57,36800.0
2013-07-08 13:00:00,13.57,13.58,13.54,13.54,17200.0,13.57,13.58,13.54,13.54,17200.0
2013-07-08 13:30:00,13.53,13.59,13.53,13.57,30400.0,13.53,13.59,13.53,13.57,30400.0
2013-07-08 14:00:00,13.56,13.61,13.56,13.61,24800.0,13.56,13.61,13.56,13.61,24800.0
2013-07-08 14:30:00,13.62,13.66,13.61,13.65,32800.0,13.62,13.66,13.61,13.65,32800.0
2013-07-08 15:00:00,13.64,13.65,13.59,13.59,69200.0,13.64,13.65,13.59,13.59,69200.0
2013-07-08 15:30:00,13.6,13.63,13.59,13.62,122400.0,13.6,13.63,13.59,13.62,122400.0
2013-07-09 09:30:00,13.7,13.88,13.65,13.83,86000.0,13.7,13.88,13.65,13.83,86000.0
2013-07-09 10:00:00,13.83,13.83,13.66,13.7,119600.0,13.83,13.83,13.66,13.7,119600.0
2013-07-09 10:30:00,13.7,13.75,13.65,13.68,58400.0,13.7,13.75,13.65,13.68,58400.0
2013-07-09 11:00:00,13.68,13.77,13.68,13.76,49200.0,13.68,13.77,13.68,13.76,49200.0
2013-07-09 11:30:00,13.76,13.78,13.73,13.74,80800.0,13.76,13.78,13.73,13.74,80800.0
2013-07-09 12:00:00,13.73,13.79,13.72,13.77,51200.0,13.73,13.79,13.72,13.77,51200.0
2013-07-09 12:30:00,13.77,13.79,13.75,13.77,60800.0,13.77,13.79,13.75,13.77,60800.0
2013-07-09 13:00:00,13.79,13.79,13.73,13.74,42800.0,13.79,13.79,13.73,13.74,42800.0
2013-07-09 13:30:00,13.74,13.8,13.71,13.78,62800.0,13.74,13.8,13.71,13.78,62800.0
2013-07-09 14:00:00,13.78,13.8,13.76,13.77,55200.0,13.78,13.8,13.76,13.77,55200.0
2013-07-09 14:30:00,13.77,13.77,13.68,13.69,49600.0,13.77,13.77,13.68,13.69,49600.0
2013-07-09 15:00:00,13.68,13.71,13.67,13.67,105600.0,13.68,13.71,13.67,13.67,105600.0
2013-07-09 15:30:00,13.67,13.7,13.59,13.67,426800.0,13.67,13.7,13.59,13.67,426800.0
2013-07-10 09:30:00,13.69,13.74,13.59,13.74,56800.0,13.69,13.74,13.59,13.74,56800.0
2013-07-10 10:00:00,13.72,13.75,13.63,13.63,230800.0,13.72,13.75,13.63,13.63,230800.0
2013-07-10 10:30:00,13.61,13.64,13.51,13.52,91600.0,13.61,13.64,13.51,13.52,91600.0
2013-07-10 11:00:00,13.52,13.58,13.52,13.56,52400.0,13.52,13.58,13.52,13.56,52400.0
2013-07-10 11:30:00,13.53,13.58,13.53,13.56,18800.0,13.53,13.58,13.53,13.56,18800.0
2013-07-10 12:00:00,13.57,13.58,13.55,13.57,15200.0,13.57,13.58,13.55,13.57,15200.0
2013-07-10 12:30:00,13.56,13.61,13.56,13.6,26000.0,13.56,13.61,13.56,13.6,26000.0
2013-07-10 13:00:00,13.6,13.67,13.6,13.66,111200.0,13.6,13.67,13.6,13.66,111200.0
2013-07-10 13:30:00,13.66,13.67,13.6,13.6,44400.0,13.66,13.67,13.6,13.6,44400.0
2013-07-10 14:00:00,13.6,13.63,13.58,13.59,98400.0,13.6,13.63,13.58,13.59,98400.0
2013-07-10 14:30:00,13.59,13.65,13.56,13.64,119600.0,13.59,13.65,13.56,13.64,119600.0
2013-07-10 15:00:00,13.65,13.65,13.62,13.63,261600.0,13.65,13.65,13.62,13.63,261600.0
2013-07-10 15:30:00,13.63,13.65,13.6,13.64,241200.0,13.63,13.65,13.6,13.64,241200.0
2013-07-11 09:30:00,13.77,13.8,13.68,13.76,22800.0,13.77,13.8,13.68,13.76,22800.0
2013-07-11 10:00:00,13.75,13.81,13.72,13.78,47600.0,13.75,13.81,13.72,13.78,47600.0
2013-07-11 10:30:00,13.78,13.78,13.67,13.73,74800.0,13.78,13.78,13.67,13.73,74800.0
2013-07-11 11:00:00,13.74,13.8,13.74,13.76,22400.0,13.74,13.8,13.74,13.76,22400.0
2013-07-11 11:30:00,13.75,13.75,13.71,13.71,35600.0,13.75,13.75,13.71,13.71,35600.0
2013-07-11 12:00:00,13.73,13.74,13.65,13.65,92800.0,13.73,13.74,13.65,13.65,92800.0
2013-07-11 12:30:00,13.66,13.67,13.62,13.63,94000.0,13.66,13.67,13.62,13.63,94000.0
2013-07-11 13:00:00,13.63,13.65,13.6,13.62,66400.0,13.63,13.65,13.6,13.62,66400.0
2013-07-11 13:30:00,13.62,13.63,13.59,13.61,60000.0,13.62,13.63,13.59,13.61,60000.0
2013-07-11 14:00:00,13.62,13.62,13.57,13.58,119600.0,13.62,13.62,13.57,13.58,119600.0
2013-07-11 14:30:00,13.59,13.63,13.59,13.61,44400.0,13.59,13.63,13.59,13.61,44400.0
2013-07-11 15:00:00,13.61,13.67,13.61,13.67,96000.0,13.61,13.67,13.61,13.67,96000.0
2013-07-11 15:30:00,13.66,13.68,13.64,13.64,179200.0,13.66,13.68,13.64,13.64,179200.0
2013-07-12 09:30:00,13.66,13.75,13.58,13.61,42000.0,13.66,13.75,13.58,13.61,42000.0
2013-07-12 10:00:00,13.61,13.68,13.61,13.67,54800.0,13.61,13.68,13.61,13.67,54800.0
2013-07-12 10:30:00,13.67,13.74,13.66,13.71,97200.0,13.67,13.74,13.66,13.71,97200.0
2013-07-12 11:00:00,13.72,13.72,13.69,13.7,80800.0,13.72,13.72,13.69,13.7,80800.0
2013-07-12 11:30:00,13.71,13.72,13.67,13.68,46000.0,13.71,13.72,13.67,13.68,46000.0
2013-07-12 12:00:00,13.69,13.74,13.69,13.72,71600.0,13.69,13.74,13.69,13.72,71600.0
2013-07-12 12:30:00,13.72,13.74,13.69,13.7,36800.0,13.72,13.74,13.69,13.7,36800.0
2013-07-12 13:00:00,13.69,13.69,13.64,13.65,45600.0,13.69,13.69,13.64,13.65,45600.0
2013-07-12 13:30:00,13.65,13.7,13.64,13.68,52800.0,13.65,13.7,13.64,13.68,52800.0
2013-07-12 14:00:00,13.65,13.66,13.62,13.63,30000.0,13.65,13.66,13.62,13.63,30000.0
2013-07-12 14:30:00,13.63,13.64,13.62,13.63,42000.0,13.63,13.64,13.62,13.63,42000.0
2013-07-12 15:00:00,13.63,13.65,13.6,13.65,89600.0,13.63,13.65,13.6,13.65,89600.0
2013-07-12 15:30:00,13.64,13.66,13.6,13.6,276000.0,13.64,13.66,13.6,13.6,276000.0
2013-07-15 09:30:00,13.59,13.69,13.53,13.64,435200.0,13.59,13.69,13.53,13.64,435200.0
2013-07-15 10:00:00,13.65,13.77,13.63,13.68,290400.0,13.65,13.77,13.63,13.68,290400.0
2013-07-15 10:30:00,13.68,13.83,13.68,13.79,1068800.0,13.68,13.83,13.68,13.79,1068800.0
2013-07-15 11:00:00,13.79,13.86,13.78,13.86,610400.0,13.79,13.86,13.78,13.86,610400.0
2013-07-15 11:30:00,13.86,13.94,13.77,13.82,382000.0,13.86,13.94,13.77,13.82,382000.0
2013-07-15 12:00:00,13.83,13.88,13.83,13.87,133200.0,13.83,13.88,13.83,13.87,133200.0
2013-07-15 12:30:00,13.87,13.88,13.77,13.8,249200.0,13.87,13.88,13.77,13.8,249200.0
2013-07-15 13:00:00,13.81,13.83,13.67,13.68,246400.0,13.81,13.83,13.67,13.68,246400.0
2013-07-15 13:30:00,13.69,13.76,13.68,13.73,54000.0,13.69,13.76,13.68,13.73,54000.0
2013-07-15 14:00:00,13.74,13.8,13.74,13.8,34800.0,13.74,13.8,13.74,13.8,34800.0
2013-07-15 14:30:00,13.79,13.84,13.76,13.76,44400.0,13.79,13.84,13.76,13.76,44400.0
2013-07-15 15:00:00,13.76,13.8,13.72,13.73,60000.0,13.76,13.8,13.72,13.73,60000.0
2013-07-15 15:30:00,13.72,13.76,13.72,13.74,137600.0,13.72,13.76,13.72,13.74,137600.0
2013-07-16 09:30:00,13.72,13.81,13.52,13.63,398800.0,13.72,13.81,13.52,13.63,398800.0
2013-07-16 10:00:00,13.6,13.79,13.6,13.77,305600.0,13.6,13.79,13.6,13.77,305600.0
2013-07-16 10:30:00,13.77,13.88,13.74,13.74,67600.0,13.77,13.88,13.74,13.74,67600.0
2013-07-16 11:00:00,13.74,13.88,13.7,13.72,630400.0,13.74,13.88,13.7,13.72,630400.0
2013-07-16 11:30:00,13.72,13.81,13.67,13.8,149600.0,13.72,13.81,13.67,13.8,149600.0
2013-07-16 12:00:00,13.81,13.86,13.81,13.84,22000.0,13.81,13.86,13.81,13.84,22000.0
2013-07-16 12:30:00,13.85,13.86,13.81,13.82,29600.0,13.85,13.86,13.81,13.82,29600.0
2013-07-16 13:00:00,13.81,13.82,13.73,13.73,20400.0,13.81,13.82,13.73,13.73,20400.0
2013-07-16 13:30:00,13.73,13.79,13.72,13.75,66000.0,13.73,13.79,13.72,13.75,66000.0
2013-07-16 14:00:00,13.75,13.85,13.75,13.83,82000.0,13.75,13.85,13.75,13.83,82000.0
2013-07-16 14:30:00,13.83,13.85,13.81,13.84,48800.0,13.83,13.85,13.81,13.84,48800.0
2013-07-16 15:00:00,13.83,13.84,13.77,13.78,79200.0,13.83,13.84,13.77,13.78,79200.0
2013-07-16 15:30:00,13.78,13.86,13.77,13.85,268400.0,13.78,13.86,13.77,13.85,268400.0
2013-07-17 09:30:00,13.86,13.93,13.66,13.72,296000.0,13.86,13.93,13.66,13.72,296000.0
2013-07-17 10:00:00,13.72,13.84,13.72,13.8,96000.0,13.72,13.84,13.72,13.8,96000.0
2013-07-17 10:30:00,13.79,13.89,13.78,13.81,234400.0,13.79,13.89,13.78,13.81,234400.0
2013-07-17 11:00:00,13.85,13.92,13.84,13.87,109600.0,13.85,13.92,13.84,13.87,109600.0
2013-07-17 11:30:00,13.86,13.88,13.81,13.82,170800.0,13.86,13.88,13.81,13.82,170800.0
2013-07-17 12:00:00,13.84,13.87,13.81,13.84,131600.0,13.84,13.87,13.81,13.84,131600.0
2013-07-17 12:30:00,13.83,13.89,13.82,13.82,33200.0,13.83,13.89,13.82,13.82,33200.0
2013-07-17 13:00:00,13.82,13.88,13.82,13.86,28800.0,13.82,13.88,13.82,13.86,28800.0
2013-07-17 13:30:00,13.85,13.88,13.84,13.87,41600.0,13.85,13.88,13.84,13.87,41600.0
2013-07-17 14:00:00,13.87,13.89,13.84,13.88,24000.0,13.87,13.89,13.84,13.88,24000.0
2013-07-17 14:30:00,13.88,13.88,13.77,13.81,56800.0,13.88,13.88,13.77,13.81,56800.0
2013-07-17 15:00:00,13.81,13.85,13.77,13.81,63600.0,13.81,13.85,13.77,13.81,63600.0
2013-07-17 15:30:00,13.83,13.83,13.77,13.78,91600.0,13.83,13.83,13.77,13.78,91600.0
2013-07-18 09:30:00,13.85,14.08,13.8,13.96,308000.0,13.85,14.08,13.8,13.96,308000.0
2013-07-18 10:00:00,13.96,14.05,13.96,14.0,103600.0,13.96,14.05,13.96,14.0,103600.0
2013-07-18 10:30:00,14.0,14.11,13.88,13.91,369200.0,14.0,14.11,13.88,13.91,369200.0
2013-07-18 11:00:00,13.92,13.92,13.86,13.88,72400.0,13.92,13.92,13.86,13.88,72400.0
2013-07-18 11:30:00,13.89,13.92,13.86,13.88,50800.0,13.89,13.92,13.86,13.88,50800.0
2013-07-18 12:00:00,13.88,13.88,13.81,13.81,49200.0,13.88,13.88,13.81,13.81,49200.0
2013-07-18 12:30:00,13.81,13.85,13.8,13.83,122800.0,13.81,13.85,13.8,13.83,122800.0
2013-07-18 13:00:00,13.83,13.85,13.8,13.81,68400.0,13.83,13.85,13.8,13.81,68400.0
2013-07-18 13:30:00,13.82,13.83,13.8,13.82,116400.0,13.82,13.83,13.8,13.82,116400.0
2013-07-18 14:00:00,13.82,13.85,13.79,13.85,137200.0,13.82,13.85,13.79,13.85,137200.0
2013-07-18 14:30:00,13.86,13.89,13.84,13.89,69200.0,13.86,13.89,13.84,13.89,69200.0
2013-07-18 15:00:00,13.88,13.9,13.84,13.85,44800.0,13.88,13.9,13.84,13.85,44800.0
2013-07-18 15:30:00,13.85,13.86,13.77,13.81,278000.0,13.85,13.86,13.77,13.81,278000.0
2013-07-19 09:30:00,13.73,13.73,13.6,13.69,172800.0,13.73,13.73,13.6,13.69,172800.0
2013-07-19 10:00:00,13.71,13.81,13.7,13.73,154800.0,13.71,13.81,13.7,13.73,154800.0
2013-07-19 10:30:00,13.74,13.87,13.74,13.84,46000.0,13.74,13.87,13.74,13.84,46000.0
2013-07-19 11:00:00,13.83,13.86,13.82,13.84,38000.0,13.83,13.86,13.82,13.84,38000.0
2013-07-19 11:30:00,13.84,13.89,13.82,13.87,69600.0,13.84,13.89,13.82,13.87,69600.0
2013-07-19 12:00:00,13.87,13.88,13.8,13.83,56000.0,13.87,13.88,13.8,13.83,56000.0
2013-07-19 12:30:00,13.83,13.85,13.81,13.83,25600.0,13.83,13.85,13.81,13.83,25600.0
2013-07-19 13:00:00,13.82,13.86,13.8,13.8,94400.0,13.82,13.86,13.8,13.8,94400.0
2013-07-19 13:30:00,13.81,13.87,13.81,13.87,37200.0,13.81,13.87,13.81,13.87,37200.0
2013-07-19 14:00:00,13.88,13.92,13.82,13.85,59600.0,13.88,13.92,13.82,13.85,59600.0
2013-07-19 14:30:00,13.85,13.86,13.82,13.83,34400.0,13.85,13.86,13.82,13.83,34400.0
2013-07-19 15:00:00,13.84,13.87,13.84,13.85,74800.0,13.84,13.87,13.84,13.85,74800.0
2013-07-19 15:30:00,13.84,13.89,13.84,13.87,122400.0,13.84,13.89,13.84,13.87,122400.0
2013-07-22 09:30:00,13.85,13.95,13.81,13.85,53200.0,13.85,13.95,13.81,13.85,53200.0
2013-07-22 10:00:00,13.83,13.86,13.81,13.83,77200.0,13.83,13.86,13.81,13.83,77200.0
2013-07-22 10:30:00,13.81,13.95,13.81,13.92,36000.0,13.81,13.95,13.81,13.92,36000.0
2013-07-22 11:00:00,13.93,13.99,13.93,13.95,14800.0,13.93,13.99,13.93,13.95,14800.0
2013-07-22 11:30:00,13.98,14.01,13.97,14.01,55200.0,13.98,14.01,13.97,14.01,55200.0
2013-07-22 12:00:00,13.99,14.03,13.99,14.0,55200.0,13.99,14.03,13.99,14.0,55200.0
2013-07-22 12:30:00,13.99,14.02,13.98,13.99,48400.0,13.99,14.02,13.98,13.99,48400.0
2013-07-22 13:00:00,14.01,14.03,14.0,14.01,26800.0,14.01,14.03,14.0,14.01,26800.0
2013-07-22 13:30:00,14.02,14.02,13.96,13.99,155600.0,14.02,14.02,13.96,13.99,155600.0
2013-07-22 14:00:00,13.98,13.98,13.96,13.96,52000.0,13.98,13.98,13.96,13.96,52000.0
2013-07-22 14:30:00,13.96,13.97,13.95,13.97,56800.0,13.96,13.97,13.95,13.97,56800.0
2013-07-22 15:00:00,13.97,14.04,13.95,14.02,106000.0,13.97,14.04,13.95,14.02,106000.0
2013-07-22 15:30:00,14.02,14.02,13.96,13.97,211600.0,14.02,14.02,13.96,13.97,211600.0
2013-07-23 09:30:00,14.34,14.64,14.27,14.38,382400.0,14.34,14.64,14.27,14.38,382400.0
2013-07-23 10:00:00,14.38,14.45,14.25,14.36,229600.0,14.38,14.45,14.25,14.36,229600.0
2013-07-23 10:30:00,14.33,14.38,14.24,14.3,106400.0,14.33,14.38,14.24,14.3,106400.0
2013-07-23 11:00:00,14.3,14.45,14.29,14.44,201600.0,14.3,14.45,14.29,14.44,201600.0
2013-07-23 11:30:00,14.44,14.46,14.35,14.35,28800.0,14.44,14.46,14.35,14.35,28800.0
2013-07-23 12:00:00,14.32,14.36,14.29,14.36,50400.0,14.32,14.36,14.29,14.36,50400.0
2013-07-23 12:30:00,14.35,14.36,14.34,14.35,43600.0,14.35,14.36,14.34,14.35,43600.0
2013-07-23 13:00:00,14.35,14.41,14.35,14.38,38400.0,14.35,14.41,14.35,14.38,38400.0
2013-07-23 13:30:00,14.38,14.4,14.34,14.36,84000.0,14.38,14.4,14.34,14.36,84000.0
2013-07-23 14:00:00,14.36,14.52,14.35,14.44,306400.0,14.36,14.52,14.35,14.44,306400.0
2013-07-23 14:30:00,14.44,14.5,14.4,14.49,107600.0,14.44,14.5,14.4,14.49,107600.0
2013-07-23 15:00:00,14.49,14.57,14.49,14.53,213600.0,14.49,14.57,14.49,14.53,213600.0
2013-07-23 15:30:00,14.53,14.65,14.48,14.53,629600.0,14.53,14.65,14.48,14.53,629600.0
2013-07-24 09:30:00,14.71,14.86,14.65,14.76,200000.0,14.71,14.86,14.65,14.76,200000.0
2013-07-24 10:00:00,14.75,14.92,14.73,14.87,328400.0,14.75,14.92,14.73,14.87,328400.0
2013-07-24 10:30:00,14.86,14.89,14.83,14.88,113200.0,14.86,14.89,14.83,14.88,113200.0
2013-07-24 11:00:00,14.89,14.99,14.89,14.93,288800.0,14.89,14.99,14.89,14.93,288800.0
2013-07-24 11:30:00,14.94,14.98,14.86,14.88,155600.0,14.94,14.98,14.86,14.88,155600.0
2013-07-24 12:00:00,14.88,14.88,14.77,14.79,94800.0,14.88,14.88,14.77,14.79,94800.0
2013-07-24 12:30:00,14.8,14.84,14.77,14.83,183600.0,14.8,14.84,14.77,14.83,183600.0
2013-07-24 13:00:00,14.84,14.9,14.8,14.87,194400.0,14.84,14.9,14.8,14.87,194400.0
2013-07-24 13:30:00,14.85,14.86,14.79,14.8,98400.0,14.85,14.86,14.79,14.8,98400.0
2013-07-24 14:00:00,14.81,14.81,14.78,14.81,116400.0,14.81,14.81,14.78,14.81,116400.0
2013-07-24 14:30:00,14.81,14.82,14.73,14.75,123600.0,14.81,14.82,14.73,14.75,123600.0
2013-07-24 15:00:00,14.74,14.75,14.67,14.67,93600.0,14.74,14.75,14.67,14.67,93600.0
2013-07-24 15:30:00,14.67,14.71,14.66,14.7,645600.0,14.67,14.71,14.66,14.7,645600.0
2013-07-25 09:30:00,14.65,14.65,14.33,14.47,234000.0,14.65,14.65,14.33,14.47,234000.0
2013-07-25 10:00:00,14.46,14.47,14.34,14.43,241200.0,14.46,14.47,14.34,14.43,241200.0
2013-07-25 10:30:00,14.44,14.46,14.36,14.46,107600.0,14.44,14.46,14.36,14.46,107600.0
2013-07-25 11:00:00,14.45,14.45,14.35,14.4,89200.0,14.45,14.45,14.35,14.4,89200.0
2013-07-25 11:30:00,14.39,14.46,14.34,14.43,149600.0,14.39,14.46,14.34,14.43,149600.0
2013-07-25 12:00:00,14.43,14.53,14.43,14.5,51200.0,14.43,14.53,14.43,14.5,51200.0
2013-07-25 12:30:00,14.49,14.5,14.42,14.44,148000.0,14.49,14.5,14.42,14.44,148000.0
2013-07-25 13:00:00,14.45,14.45,14.28,14.29,256800.0,14.45,14.45,14.28,14.29,256800.0
2013-07-25 13:30:00,14.3,14.33,14.26,14.28,241600.0,14.3,14.33,14.26,14.28,241600.0
2013-07-25 14:00:00,14.28,14.31,14.17,14.2,231600.0,14.28,14.31,14.17,14.2,231600.0
2013-07-25 14:30:00,14.21,14.25,14.19,14.21,203600.0,14.21,14.25,14.19,14.21,203600.0
2013-07-25 15:00:00,14.21,14.31,14.2,14.29,150400.0,14.21,14.31,14.2,14.29,150400.0
2013-07-25 15:30:00,14.29,14.34,14.28,14.31,316800.0,14.29,14.34,14.28,14.31,316800.0
2013-07-26 09:30:00,14.14,14.34,14.13,14.23,143200.0,14.14,14.34,14.13,14.23,143200.0
2013-07-26 10:00:00,14.25,14.27,14.11,14.12,125200.0,14.25,14.27,14.11,14.12,125200.0
2013-07-26 10:30:00,14.14,14.14,14.02,14.06,275200.0,14.14,14.14,14.02,14.06,275200.0
2013-07-26 11:00:00,14.06,14.15,14.05,14.12,100400.0,14.06,14.15,14.05,14.12,100400.0
2013-07-26 11:30:00,14.12,14.13,14.06,14.06,129600.0,14.12,14.13,14.06,14.06,129600.0
2013-07-26 12:00:00,14.06,14.11,14.06,14.09,55600.0,14.06,14.11,14.06,14.09,55600.0
2013-07-26 12:30:00,14.1,14.13,14.09,14.13,104800.0,14.1,14.13,14.09,14.13,104800.0
2013-07-26 13:00:00,14.13,14.17,14.1,14.14,63200.0,14.13,14.17,14.1,14.14,63200.0
2013-07-26 13:30:00,14.13,14.13,14.07,14.1,77600.0,14.13,14.13,14.07,14.1,77600.0
2013-07-26 14:00:00,14.1,14.13,14.0,14.0,101600.0,14.1,14.13,14.0,14.0,101600.0
2013-07-26 14:30:00,13.99,14.02,13.98,14.01,79200.0,13.99,14.02,13.98,14.01,79200.0
2013-07-26 15:00:00,14.02,14.05,13.97,14.02,203600.0,14.02,14.05,13.97,14.02,203600.0
2013-07-26 15:30:00,14.02,14.02,13.96,14.02,410000.0,14.02,14.02,13.96,14.02,410000.0
2013-07-29 09:30:00,13.99,14.09,13.91,13.94,62800.0,13.99,14.09,13.91,13.94,62800.0
2013-07-29 10:00:00,13.95,13.99,13.91,13.94,107200.0,13.95,13.99,13.91,13.94,107200.0
2013-07-29 10:30:00,13.95,13.96,13.89,13.89,46400.0,13.95,13.96,13.89,13.89,46400.0
2013-07-29 11:00:00,13.89,13.92,13.86,13.89,188400.0,13.89,13.92,13.86,13.89,188400.0
2013-07-29 11:30:00,13.89,13.96,13.88,13.96,40000.0,13.89,13.96,13.88,13.96,40000.0
2013-07-29 12:00:00,13.95,14.01,13.95,14.01,39600.0,13.95,14.01,13.95,14.01,39600.0
2013-07-29 12:30:00,14.02,14.02,13.97,14.02,46000.0,14.02,14.02,13.97,14.02,46000.0
2013-07-29 13:00:00,14.03,14.04,14.0,14.0,37200.0,14.03,14.04,14.0,14.0,37200.0
2013-07-29 13:30:00,14.01,14.01,13.98,14.0,272000.0,14.01,14.01,13.98,14.0,272000.0
2013-07-29 14:00:00,14.0,14.03,13.99,14.03,179600.0,14.0,14.03,13.99,14.03,179600.0
2013-07-29 14:30:00,14.03,14.06,14.02,14.05,89200.0,14.03,14.06,14.02,14.05,89200.0
2013-07-29 15:00:00,14.05,14.05,14.03,14.04,136800.0,14.05,14.05,14.03,14.04,136800.0
2013-07-29 15:30:00,14.05,14.05,13.98,14.01,226800.0,14.05,14.05,13.98,14.01,226800.0
2013-07-30 09:30:00,14.09,14.13,13.99,14.02,86400.0,14.09,14.13,13.99,14.02,86400.0
2013-07-30 10:00:00,14.02,14.05,13.95,14.0,82000.0,14.02,14.05,13.95,14.0,82000.0
2013-07-30 10:30:00,13.99,14.02,13.94,13.96,216800.0,13.99,14.02,13.94,13.96,216800.0
2013-07-30 11:00:00,13.97,14.02,13.95,13.99,274400.0,13.97,14.02,13.95,13.99,274400.0
2013-07-30 11:30:00,14.01,14.04,13.98,14.02,75600.0,14.01,14.04,13.98,14.02,75600.0
2013-07-30 12:00:00,14.02,14.04,13.97,13.98,83200.0,14.02,14.04,13.97,13.98,83200.0
2013-07-30 12:30:00,13.99,14.11,13.99,14.11,120000.0,13.99,14.11,13.99,14.11,120000.0
2013-07-30 13:00:00,14.11,14.12,14.07,14.07,54000.0,14.11,14.12,14.07,14.07,54000.0
2013-07-30 13:30:00,14.08,14.09,14.0,14.09,59200.0,14.08,14.09,14.0,14.09,59200.0
2013-07-30 14:00:00,14.07,14.07,13.98,14.0,34000.0,14.07,14.07,13.98,14.0,34000.0
2013-07-30 14:30:00,14.02,14.03,13.97,13.97,39600.0,14.02,14.03,13.97,13.97,39600.0
2013-07-30 15:00:00,13.97,14.05,13.97,14.03,69600.0,13.97,14.05,13.97,14.03,69600.0
2013-07-30 15:30:00,14.03,14.05,14.01,14.01,198400.0,14.03,14.05,14.01,14.01,198400.0
2013-07-31 09:30:00,14.03,14.12,14.01,14.06,72800.0,14.03,14.12,14.01,14.06,72800.0
2013-07-31 10:00:00,14.07,14.08,14.0,14.05,232800.0,14.07,14.08,14.0,14.05,232800.0
2013-07-31 10:30:00,14.06,14.08,14.0,14.01,47600.0,14.06,14.08,14.0,14.01,47600.0
2013-07-31 11:00:00,14.02,14.05,13.99,14.0,167200.0,14.02,14.05,13.99,14.0,167200.0
2013-07-31 11:30:00,13.99,14.0,13.95,13.97,32000.0,13.99,14.0,13.95,13.97,32000.0
2013-07-31 12:00:00,13.96,13.98,13.95,13.97,28400.0,13.96,13.98,13.95,13.97,28400.0
2013-07-31 12:30:00,13.96,13.96,13.88,13.88,34000.0,13.96,13.96,13.88,13.88,34000.0
2013-07-31 13:00:00,13.88,13.93,13.87,13.92,37200.0,13.88,13.93,13.87,13.92,37200.0
2013-07-31 13:30:00,13.91,13.95,13.9,13.9,22000.0,13.91,13.95,13.9,13.9,22000.0
2013-07-31 14:00:00,13.9,13.94,13.86,13.88,84000.0,13.9,13.94,13.86,13.88,84000.0
2013-07-31 14:30:00,13.89,13.97,13.89,13.96,67600.0,13.89,13.97,13.89,13.96,67600.0
2013-07-31 15:00:00,13.95,13.96,13.91,13.95,72400.0,13.95,13.96,13.91,13.95,72400.0
2013-07-31 15:30:00,13.95,13.97,13.86,13.86,242000.0,13.95,13.97,13.86,13.86,242000.0
2013-08-01 09:30:00,13.96,14.03,13.92,13.99,89200.0,13.96,14.03,13.92,13.99,89200.0
2013-08-01 10:00:00,14.01,14.02,13.96,14.01,132400.0,14.01,14.02,13.96,14.01,132400.0
2013-08-01 10:30:00,14.0,14.03,13.98,13.99,152800.0,14.0,14.03,13.98,13.99,152800.0
2013-08-01 11:00:00,13.99,13.99,13.93,13.99,63600.0,13.99,13.99,13.93,13.99,63600.0
2013-08-01 11:30:00,13.99,14.01,13.93,13.95,72800.0,13.99,14.01,13.93,13.95,72800.0
2013-08-01 12:00:00,13.95,13.99,13.94,13.97,88400.0,13.95,13.99,13.94,13.97,88400.0
2013-08-01 12:30:00,13.98,13.99,13.96,13.97,63600.0,13.98,13.99,13.96,13.97,63600.0
2013-08-01 13:00:00,13.97,13.99,13.96,13.99,460000.0,13.97,13.99,13.96,13.99,460000.0
2013-08-01 13:30:00,13.99,14.02,13.97,13.99,99600.0,13.99,14.02,13.97,13.99,99600.0
2013-08-01 14:00:00,13.99,14.03,13.97,14.0,69200.0,13.99,14.03,13.97,14.0,69200.0
2013-08-01 14:30:00,14.01,14.05,14.01,14.03,83600.0,14.01,14.05,14.01,14.03,83600.0
2013-08-01 15:00:00,14.03,14.05,13.98,13.99,112400.0,14.03,14.05,13.98,13.99,112400.0
2013-08-01 15:30:00,13.99,14.07,13.99,14.02,738800.0,13.99,14.07,13.99,14.02,738800.0
2013-08-02 09:30:00,14.0,14.09,13.96,14.05,158400.0,14.0,14.09,13.96,14.05,158400.0
2013-08-02 10:00:00,14.05,14.06,13.96,13.99,159600.0,14.05,14.06,13.96,13.99,159600.0
2013-08-02 10:30:00,13.99,14.13,13.99,14.04,221200.0,13.99,14.13,13.99,14.04,221200.0
2013-08-02 11:00:00,14.04,14.15,14.03,14.11,64400.0,14.04,14.15,14.03,14.11,64400.0
2013-08-02 11:30:00,14.12,14.2,14.11,14.18,100800.0,14.12,14.2,14.11,14.18,100800.0
2013-08-02 12:00:00,14.18,14.21,14.18,14.19,82800.0,14.18,14.21,14.18,14.19,82800.0
2013-08-02 12:30:00,14.19,14.26,14.19,14.23,80800.0,14.19,14.26,14.19,14.23,80800.0
2013-08-02 13:00:00,14.21,14.24,14.18,14.21,188800.0,14.21,14.24,14.18,14.21,188800.0
2013-08-02 13:30:00,14.21,14.22,14.16,14.18,90800.0,14.21,14.22,14.16,14.18,90800.0
2013-08-02 14:00:00,14.18,14.2,14.17,14.18,50400.0,14.18,14.2,14.17,14.18,50400.0
2013-08-02 14:30:00,14.18,14.23,14.17,14.21,68400.0,14.18,14.23,14.17,14.21,68400.0
2013-08-02 15:00:00,14.21,14.24,14.21,14.22,82800.0,14.21,14.24,14.21,14.22,82800.0
2013-08-02 15:30:00,14.22,14.24,14.22,14.24,206400.0,14.22,14.24,14.22,14.24,206400.0
2013-08-05 09:30:00,14.21,14.32,14.17,14.29,56800.0,14.21,14.32,14.17,14.29,56800.0
2013-08-05 10:00:00,14.29,14.31,14.27,14.31,85200.0,14.29,14.31,14.27,14.31,85200.0
2013-08-05 10:30:00,14.32,14.38,14.31,14.35,72000.0,14.32,14.38,14.31,14.35,72000.0
2013-08-05 11:00:00,14.36,14.38,14.35,14.37,83200.0,14.36,14.38,14.35,14.37,83200.0
2013-08-05 11:30:00,14.37,14.37,14.33,14.36,38400.0,14.37,14.37,14.33,14.36,38400.0
2013-08-05 12:00:00,14.36,14.38,14.36,14.37,36800.0,14.36,14.38,14.36,14.37,36800.0
2013-08-05 12:30:00,14.38,14.38,14.35,14.35,60800.0,14.38,14.38,14.35,14.35,60800.0
2013-08-05 13:00:00,14.35,14.37,14.33,14.37,52000.0,14.35,14.37,14.33,14.37,52000.0
2013-08-05 13:30:00,14.37,14.39,14.36,14.37,83200.0,14.37,14.39,14.36,14.37,83200.0
2013-08-05 14:00:00,14.37,14.4,14.36,14.38,85200.0,14.37,14.4,14.36,14.38,85200.0
2013-08-05 14:30:00,14.37,14.38,14.33,14.37,143200.0,14.37,14.38,14.33,14.37,143200.0
2013-08-05 15:00:00,14.37,14.37,14.34,14.36,133200.0,14.37,14.37,14.34,14.36,133200.0
2013-08-05 15:30:00,14.36,14.41,14.35,14.41,399200.0,14.36,14.41,14.35,14.41,399200.0
2013-08-06 09:30:00,14.38,14.46,14.27,14.29,95200.0,14.38,14.46,14.27,14.29,95200.0
2013-08-06 10:00:00,14.28,14.32,14.23,14.29,120400.0,14.28,14.32,14.23,14.29,120400.0
2013-08-06 10:30:00,14.28,14.3,14.22,14.24,156800.0,14.28,14.3,14.22,14.24,156800.0
2013-08-06 11:00:00,14.24,14.3,14.17,14.29,179200.0,14.24,14.3,14.17,14.29,179200.0
2013-08-06 11:30:00,14.29,14.37,14.29,14.37,147600.0,14.29,14.37,14.29,14.37,147600.0
2013-08-06 12:00:00,14.36,14.37,14.27,14.31,138400.0,14.36,14.37,14.27,14.31,138400.0
2013-08-06 12:30:00,14.31,14.38,14.31,14.38,76800.0,14.31,14.38,14.31,14.38,76800.0
2013-08-06 13:00:00,14.37,14.39,14.33,14.38,66800.0,14.37,14.39,14.33,14.38,66800.0
2013-08-06 13:30:00,14.37,14.39,14.35,14.38,77600.0,14.37,14.39,14.35,14.38,77600.0
2013-08-06 14:00:00,14.39,14.44,14.37,14.44,167600.0,14.39,14.44,14.37,14.44,167600.0
2013-08-06 14:30:00,14.44,14.48,14.44,14.47,117600.0,14.44,14.48,14.44,14.47,117600.0
2013-08-06 15:00:00,14.47,14.53,14.46,14.5,190400.0,14.47,14.53,14.46,14.5,190400.0
2013-08-06 15:30:00,14.5,14.51,14.45,14.47,184800.0,14.5,14.51,14.45,14.47,184800.0
2013-08-07 09:30:00,14.47,14.72,14.36,14.61,152400.0,14.47,14.72,14.36,14.61,152400.0
2013-08-07 10:00:00,14.6,14.63,14.55,14.58,212800.0,14.6,14.63,14.55,14.58,212800.0
2013-08-07 10:30:00,14.57,14.63,14.57,14.59,90800.0,14.57,14.63,14.57,14.59,90800.0
2013-08-07 11:00:00,14.6,14.6,14.55,14.56,412400.0,14.6,14.6,14.55,14.56,412400.0
2013-08-07 11:30:00,14.56,14.57,14.46,14.46,125600.0,14.56,14.57,14.46,14.46,125600.0
2013-08-07 12:00:00,14.45,14.52,14.45,14.47,117200.0,14.45,14.52,14.45,14.47,117200.0
2013-08-07 12:30:00,14.47,14.5,14.42,14.42,108400.0,14.47,14.5,14.42,14.42,108400.0
2013-08-07 13:00:00,14.43,14.45,14.37,14.4,72800.0,14.43,14.45,14.37,14.4,72800.0
2013-08-07 13:30:00,14.42,14.42,14.36,14.36,253600.0,14.42,14.42,14.36,14.36,253600.0
2013-08-07 14:00:00,14.36,14.37,14.25,14.27,116400.0,14.36,14.37,14.25,14.27,116400.0
2013-08-07 14:30:00,14.27,14.3,14.26,14.28,42800.0,14.27,14.3,14.26,14.28,42800.0
2013-08-07 15:00:00,14.28,14.29,14.2,14.24,154800.0,14.28,14.29,14.2,14.24,154800.0
2013-08-07 15:30:00,14.24,14.25,14.2,14.22,250000.0,14.24,14.25,14.2,14.22,250000.0
2013-08-08 09:30:00,14.28,14.32,14.16,14.31,112000.0,14.28,14.32,14.16,14.31,112000.0
2013-08-08 10:00:00,14.32,14.34,14.24,14.25,44400.0,14.32,14.34,14.24,14.25,44400.0
2013-08-08 10:30:00,14.24,14.27,14.19,14.21,100800.0,14.24,14.27,14.19,14.21,100800.0
2013-08-08 11:00:00,14.2,14.21,14.16,14.18,208000.0,14.2,14.21,14.16,14.18,208000.0
2013-08-08 11:30:00,14.18,14.2,14.13,14.13,197600.0,14.18,14.2,14.13,14.13,197600.0
2013-08-08 12:00:00,14.15,14.21,14.13,14.19,192000.0,14.15,14.21,14.13,14.19,192000.0
2013-08-08 12:30:00,14.2,14.27,14.2,14.22,101600.0,14.2,14.27,14.2,14.22,101600.0
2013-08-08 13:00:00,14.22,14.28,14.2,14.22,138800.0,14.22,14.28,14.2,14.22,138800.0
2013-08-08 13:30:00,14.21,14.23,14.17,14.17,202000.0,14.21,14.23,14.17,14.17,202000.0
2013-08-08 14:00:00,14.19,14.23,14.17,14.22,125200.0,14.19,14.23,14.17,14.22,125200.0
2013-08-08 14:30:00,14.23,14.31,14.23,14.31,56000.0,14.23,14.31,14.23,14.31,56000.0
2013-08-08 15:00:00,14.32,14.34,14.3,14.31,88000.0,14.32,14.34,14.3,14.31,88000.0
2013-08-08 15:30:00,14.31,14.35,14.3,14.32,193200.0,14.31,14.35,14.3,14.32,193200.0
2013-08-09 09:30:00,14.31,14.45,14.26,14.4,39600.0,14.31,14.45,14.26,14.4,39600.0
2013-08-09 10:00:00,14.42,14.42,14.3,14.35,90800.0,14.42,14.42,14.3,14.35,90800.0
2013-08-09 10:30:00,14.36,14.38,14.29,14.31,143600.0,14.36,14.38,14.29,14.31,143600.0
2013-08-09 11:00:00,14.31,14.33,14.26,14.29,158400.0,14.31,14.33,14.26,14.29,158400.0
2013-08-09 11:30:00,14.29,14.39,14.28,14.37,123200.0,14.29,14.39,14.28,14.37,123200.0
2013-08-09 12:00:00,14.37,14.48,14.37,14.47,139600.0,14.37,14.48,14.37,14.47,139600.0
2013-08-09 12:30:00,14.48,14.53,14.48,14.51,18800.0,14.48,14.53,14.48,14.51,18800.0
2013-08-09 13:00:00,14.49,14.49,14.42,14.45,29600.0,14.49,14.49,14.42,14.45,29600.0
2013-08-09 13:30:00,14.45,14.47,14.4,14.42,120400.0,14.45,14.47,14.4,14.42,120400.0
2013-08-09 14:00:00,14.42,14.45,14.39,14.43,100000.0,14.42,14.45,14.39,14.43,100000.0
2013-08-09 14:30:00,14.43,14.43,14.36,14.39,145200.0,14.43,14.43,14.36,14.39,145200.0
2013-08-09 15:00:00,14.4,14.4,14.36,14.38,145200.0,14.4,14.4,14.36,14.38,145200.0
2013-08-09 15:30:00,14.38,14.42,14.36,14.4,144400.0,14.38,14.42,14.36,14.4,144400.0
2013-08-12 09:30:00,14.34,14.39,14.21,14.36,94000.0,14.34,14.39,14.21,14.36,94000.0
2013-08-12 10:00:00,14.34,14.36,14.3,14.32,75200.0,14.34,14.36,14.3,14.32,75200.0
2013-08-12 10:30:00,14.31,14.33,14.26,14.29,91200.0,14.31,14.33,14.26,14.29,91200.0
2013-08-12 11:00:00,14.28,14.3,14.28,14.29,45200.0,14.28,14.3,14.28,14.29,45200.0
2013-08-12 11:30:00,14.29,14.32,14.28,14.3,57600.0,14.29,14.32,14.28,14.3,57600.0
2013-08-12 12:00:00,14.3,14.3,14.21,14.21,198400.0,14.3,14.3,14.21,14.21,198400.0
2013-08-12 12:30:00,14.21,14.25,14.19,14.22,36000.0,14.21,14.25,14.19,14.22,36000.0
2013-08-12 13:00:00,14.23,14.24,14.21,14.24,68000.0,14.23,14.24,14.21,14.24,68000.0
2013-08-12 13:30:00,14.26,14.28,14.22,14.25,23600.0,14.26,14.28,14.22,14.25,23600.0
2013-08-12 14:00:00,14.24,14.25,14.21,14.23,82400.0,14.24,14.25,14.21,14.23,82400.0
2013-08-12 14:30:00,14.24,14.24,14.2,14.2,59200.0,14.24,14.24,14.2,14.2,59200.0
2013-08-12 15:00:00,14.22,14.24,14.21,14.22,40000.0,14.22,14.24,14.21,14.22,40000.0
2013-08-12 15:30:00,14.22,14.28,14.22,14.28,136000.0,14.22,14.28,14.22,14.28,136000.0
2013-08-13 09:30:00,14.25,14.25,14.09,14.09,36800.0,14.25,14.25,14.09,14.09,36800.0
2013-08-13 10:00:00,14.09,14.12,14.03,14.03,20000.0,14.09,14.12,14.03,14.03,20000.0
2013-08-13 10:30:00,14.02,14.1,13.99,14.1,102400.0,14.02,14.1,13.99,14.1,102400.0
2013-08-13 11:00:00,14.09,14.19,14.08,14.18,86400.0,14.09,14.19,14.08,14.18,86400.0
2013-08-13 11:30:00,14.18,14.28,14.18,14.25,180800.0,14.18,14.28,14.18,14.25,180800.0
2013-08-13 12:00:00,14.23,14.34,14.23,14.34,114800.0,14.23,14.34,14.23,14.34,114800.0
2013-08-13 12:30:00,14.33,14.34,14.32,14.32,14400.0,14.33,14.34,14.32,14.32,14400.0
2013-08-13 13:00:00,14.32,14.32,14.28,14.28,19600.0,14.32,14.32,14.28,14.28,19600.0
2013-08-13 13:30:00,14.28,14.32,14.27,14.31,12000.0,14.28,14.32,14.27,14.31,12000.0
2013-08-13 14:00:00,14.32,14.36,14.3,14.35,20800.0,14.32,14.36,14.3,14.35,20800.0
2013-08-13 14:30:00,14.31,14.34,14.28,14.28,21200.0,14.31,14.34,14.28,14.28,21200.0
2013-08-13 15:00:00,14.29,14.32,14.28,14.3,43600.0,14.29,14.32,14.28,14.3,43600.0
2013-08-13 15:30:00,14.31,14.32,14.29,14.31,91200.0,14.31,14.32,14.29,14.31,91200.0
2013-08-14 09:30:00,14.29,14.35,14.18,14.23,22000.0,14.29,14.35,14.18,14.23,22000.0
2013-08-14 10:00:00,14.23,14.27,14.19,14.27,51600.0,14.23,14.27,14.19,14.27,51600.0
2013-08-14 10:30:00,14.25,14.27,14.19,14.19,42800.0,14.25,14.27,14.19,14.19,42800.0
2013-08-14 11:00:00,14.22,14.22,14.16,14.22,18000.0,14.22,14.22,14.16,14.22,18000.0
2013-08-14 11:30:00,14.22,14.31,14.2,14.29,151200.0,14.22,14.31,14.2,14.29,151200.0
2013-08-14 12:00:00,14.3,14.34,14.27,14.29,65600.0,14.3,14.34,14.27,14.29,65600.0
2013-08-14 12:30:00,14.29,14.3,14.26,14.27,93600.0,14.29,14.3,14.26,14.27,93600.0
2013-08-14 13:00:00,14.25,14.29,14.22,14.23,57200.0,14.25,14.29,14.22,14.23,57200.0
2013-08-14 13:30:00,14.22,14.26,14.19,14.21,23200.0,14.22,14.26,14.19,14.21,23200.0
2013-08-14 14:00:00,14.21,14.26,14.17,14.19,70800.0,14.21,14.26,14.17,14.19,70800.0
2013-08-14 14:30:00,14.18,14.19,14.13,14.15,27600.0,14.18,14.19,14.13,14.15,27600.0
2013-08-14 15:00:00,14.15,14.2,14.15,14.17,31600.0,14.15,14.2,14.15,14.17,31600.0
2013-08-14 15:30:00,14.16,14.18,14.13,14.13,131200.0,14.16,14.18,14.13,14.13,131200.0
2013-08-15 09:30:00,14.0,14.07,13.89,13.89,54000.0,14.0,14.07,13.89,13.89,54000.0
2013-08-15 10:00:00,13.89,13.99,13.84,13.96,59600.0,13.89,13.99,13.84,13.96,59600.0
2013-08-15 10:30:00,13.96,14.01,13.92,13.95,50400.0,13.96,14.01,13.92,13.95,50400.0
2013-08-15 11:00:00,13.97,13.99,13.93,13.95,64000.0,13.97,13.99,13.93,13.95,64000.0
2013-08-15 11:30:00,13.95,14.02,13.94,14.01,193200.0,13.95,14.02,13.94,14.01,193200.0
2013-08-15 12:00:00,14.01,14.04,13.96,14.03,168400.0,14.01,14.04,13.96,14.03,168400.0
2013-08-15 12:30:00,14.04,14.06,13.97,13.98,215600.0,14.04,14.06,13.97,13.98,215600.0
2013-08-15 13:00:00,13.97,13.97,13.89,13.9,76400.0,13.97,13.97,13.89,13.9,76400.0
2013-08-15 13:30:00,13.92,13.96,13.91,13.95,334400.0,13.92,13.96,13.91,13.95,334400.0
2013-08-15 14:00:00,13.96,13.96,13.86,13.9,191600.0,13.96,13.96,13.86,13.9,191600.0
2013-08-15 14:30:00,13.9,13.95,13.9,13.91,35200.0,13.9,13.95,13.9,13.91,35200.0
2013-08-15 15:00:00,13.91,13.92,13.88,13.9,140000.0,13.91,13.92,13.88,13.9,140000.0
2013-08-15 15:30:00,13.89,13.92,13.88,13.88,160800.0,13.89,13.92,13.88,13.88,160800.0
2013-08-16 09:30:00,13.81,13.92,13.77,13.9,126400.0,13.81,13.92,13.77,13.9,126400.0
2013-08-16 10:00:00,13.89,14.0,13.89,13.94,78400.0,13.89,14.0,13.89,13.94,78400.0
2013-08-16 10:30:00,13.94,14.06,13.93,14.05,92800.0,13.94,14.06,13.93,14.05,92800.0
2013-08-16 11:00:00,14.06,14.09,14.01,14.02,58000.0,14.06,14.09,14.01,14.02,58000.0
2013-08-16 11:30:00,14.02,14.14,14.0,14.14,128400.0,14.02,14.14,14.0,14.14,128400.0
2013-08-16 12:00:00,14.15,14.2,14.14,14.15,56400.0,14.15,14.2,14.14,14.15,56400.0
2013-08-16 12:30:00,14.15,14.16,14.08,14.08,40000.0,14.15,14.16,14.08,14.08,40000.0
2013-08-16 13:00:00,14.08,14.08,13.97,14.0,154400.0,14.08,14.08,13.97,14.0,154400.0
2013-08-16 13:30:00,14.0,14.07,13.99,14.06,153600.0,14.0,14.07,13.99,14.06,153600.0
2013-08-16 14:00:00,14.06,14.07,14.04,14.07,74000.0,14.06,14.07,14.04,14.07,74000.0
2013-08-16 14:30:00,14.06,14.07,14.0,14.04,70400.0,14.06,14.07,14.0,14.04,70400.0
2013-08-16 15:00:00,14.04,14.07,14.01,14.04,72800.0,14.04,14.07,14.01,14.04,72800.0
2013-08-16 15:30:00,14.02,14.04,13.98,13.99,196400.0,14.02,14.04,13.98,13.99,196400.0
2013-08-19 09:30:00,14.0,14.09,13.99,14.08,129600.0,14.0,14.09,13.99,14.08,129600.0
2013-08-19 10:00:00,14.09,14.12,14.02,14.02,36800.0,14.09,14.12,14.02,14.02,36800.0
2013-08-19 10:30:00,14.03,14.09,14.02,14.03,159200.0,14.03,14.09,14.02,14.03,159200.0
2013-08-19 11:00:00,14.03,14.09,14.02,14.05,66400.0,14.03,14.09,14.02,14.05,66400.0
2013-08-19 11:30:00,14.05,14.15,14.05,14.1,76400.0,14.05,14.15,14.05,14.1,76400.0
2013-08-19 12:00:00,14.1,14.2,14.09,14.2,86400.0,14.1,14.2,14.09,14.2,86400.0
2013-08-19 12:30:00,14.2,14.22,14.19,14.19,151200.0,14.2,14.22,14.19,14.19,151200.0
2013-08-19 13:00:00,14.19,14.22,14.17,14.21,325200.0,14.19,14.22,14.17,14.21,325200.0
2013-08-19 13:30:00,14.21,14.23,14.13,14.13,178800.0,14.21,14.23,14.13,14.13,178800.0
2013-08-19 14:00:00,14.13,14.17,14.1,14.12,242800.0,14.13,14.17,14.1,14.12,242800.0
2013-08-19 14:30:00,14.14,14.14,14.1,14.12,81200.0,14.14,14.14,14.1,14.12,81200.0
2013-08-19 15:00:00,14.12,14.16,14.1,14.13,106000.0,14.12,14.16,14.1,14.13,106000.0
2013-08-19 15:30:00,14.12,14.13,14.06,14.06,252800.0,14.12,14.13,14.06,14.06,252800.0
2013-08-20 09:30:00,14.04,14.14,14.01,14.02,139600.0,14.04,14.14,14.01,14.02,139600.0
2013-08-20 10:00:00,14.04,14.19,14.02,14.19,122800.0,14.04,14.19,14.02,14.19,122800.0
2013-08-20 10:30:00,14.18,14.26,14.14,14.18,139600.0,14.18,14.26,14.14,14.18,139600.0
2013-08-20 11:00:00,14.19,14.23,14.18,14.22,119600.0,14.19,14.23,14.18,14.22,119600.0
2013-08-20 11:30:00,14.22,14.29,14.21,14.28,131600.0,14.22,14.29,14.21,14.28,131600.0
2013-08-20 12:00:00,14.28,14.29,14.23,14.26,146400.0,14.28,14.29,14.23,14.26,146400.0
2013-08-20 12:30:00,14.25,14.28,14.21,14.24,44400.0,14.25,14.28,14.21,14.24,44400.0
2013-08-20 13:00:00,14.25,14.28,14.24,14.26,101600.0,14.25,14.28,14.24,14.26,101600.0
2013-08-20 13:30:00,14.26,14.27,14.25,14.26,24400.0,14.26,14.27,14.25,14.26,24400.0
2013-08-20 14:00:00,14.26,14.26,14.2,14.22,85200.0,14.26,14.26,14.2,14.22,85200.0
2013-08-20 14:30:00,14.21,14.24,14.2,14.21,31200.0,14.21,14.24,14.2,14.21,31200.0
2013-08-20 15:00:00,14.2,14.22,14.18,14.21,42400.0,14.2,14.22,14.18,14.21,42400.0
2013-08-20 15:30:00,14.21,14.26,14.2,14.23,202800.0,14.21,14.26,14.2,14.23,202800.0
2013-08-21 09:30:00,14.18,14.26,14.13,14.2,111200.0,14.18,14.26,14.13,14.2,111200.0
2013-08-21 10:00:00,14.21,14.24,14.14,14.17,51200.0,14.21,14.24,14.14,14.17,51200.0
2013-08-21 10:30:00,14.18,14.19,14.13,14.13,45600.0,14.18,14.19,14.13,14.13,45600.0
2013-08-21 11:00:00,14.13,14.13,14.04,14.05,42400.0,14.13,14.13,14.04,14.05,42400.0
2013-08-21 11:30:00,14.04,14.12,14.03,14.12,75200.0,14.04,14.12,14.03,14.12,75200.0
2013-08-21 12:00:00,14.13,14.19,14.13,14.16,80800.0,14.13,14.19,14.13,14.16,80800.0
2013-08-21 12:30:00,14.16,14.16,14.14,14.14,32400.0,14.16,14.16,14.14,14.14,32400.0
2013-08-21 13:00:00,14.15,14.15,14.14,14.15,24800.0,14.15,14.15,14.14,14.15,24800.0
2013-08-21 13:30:00,14.14,14.17,14.13,14.14,23600.0,14.14,14.17,14.13,14.14,23600.0
2013-08-21 14:00:00,14.13,14.19,14.06,14.18,82800.0,14.13,14.19,14.06,14.18,82800.0
2013-08-21 14:30:00,14.18,14.26,14.17,14.21,78800.0,14.18,14.26,14.17,14.21,78800.0
2013-08-21 15:00:00,14.21,14.23,14.16,14.16,46000.0,14.21,14.23,14.16,14.16,46000.0
2013-08-21 15:30:00,14.17,14.17,14.08,14.1,111200.0,14.17,14.17,14.08,14.1,111200.0
2013-08-22 09:30:00,14.11,14.12,14.06,14.06,16000.0,14.11,14.12,14.06,14.06,16000.0
2013-08-22 10:00:00,14.09,14.18,14.08,14.13,28000.0,14.09,14.18,14.08,14.13,28000.0
2013-08-22 10:30:00,14.13,14.22,14.13,14.22,46800.0,14.13,14.22,14.13,14.22,46800.0
2013-08-22 11:00:00,14.2,14.21,14.17,14.17,14400.0,14.2,14.21,14.17,14.17,14400.0
2013-08-22 11:30:00,14.17,14.19,14.13,14.19,25200.0,14.17,14.19,14.13,14.19,25200.0
2013-08-22 12:00:00,14.2,14.2,14.14,14.19,49200.0,14.2,14.2,14.14,14.19,49200.0
2013-08-22 12:30:00,14.18,14.21,14.15,14.18,16400.0,14.18,14.21,14.15,14.18,16400.0
2013-08-22 13:00:00,14.18,14.2,14.16,14.16,45200.0,14.18,14.2,14.16,14.16,45200.0
2013-08-22 13:30:00,14.16,14.19,14.12,14.19,17200.0,14.16,14.19,14.12,14.19,17200.0
2013-08-22 14:00:00,14.21,14.21,14.15,14.18,12000.0,14.21,14.21,14.15,14.18,12000.0
2013-08-22 14:30:00,14.18,14.19,14.13,14.17,4800.0,14.18,14.19,14.13,14.17,4800.0
2013-08-22 15:00:00,14.15,14.23,14.13,14.22,10400.0,14.15,14.23,14.13,14.22,10400.0
2013-08-22 15:30:00,14.21,14.24,14.2,14.22,86800.0,14.21,14.24,14.2,14.22,86800.0
2013-08-23 09:30:00,14.25,14.27,14.17,14.21,26400.0,14.25,14.27,14.17,14.21,26400.0
2013-08-23 10:00:00,14.21,14.27,14.15,14.21,20400.0,14.21,14.27,14.15,14.21,20400.0
2013-08-23 10:30:00,14.19,14.29,14.17,14.29,14800.0,14.19,14.29,14.17,14.29,14800.0
2013-08-23 11:00:00,14.27,14.27,14.21,14.25,25600.0,14.27,14.27,14.21,14.25,25600.0
2013-08-23 11:30:00,14.25,14.29,14.22,14.25,142800.0,14.25,14.29,14.22,14.25,142800.0
2013-08-23 12:00:00,14.24,14.27,14.22,14.27,16800.0,14.24,14.27,14.22,14.27,16800.0
2013-08-23 12:30:00,14.26,14.32,14.26,14.32,18400.0,14.26,14.32,14.26,14.32,18400.0
2013-08-23 13:00:00,14.31,14.32,14.29,14.3,15200.0,14.31,14.32,14.29,14.3,15200.0
2013-08-23 13:30:00,14.3,14.3,14.28,14.3,17600.0,14.3,14.3,14.28,14.3,17600.0
2013-08-23 14:00:00,14.29,14.3,14.28,14.28,49200.0,14.29,14.3,14.28,14.28,49200.0
2013-08-23 14:30:00,14.29,14.33,14.28,14.33,18800.0,14.29,14.33,14.28,14.33,18800.0
2013-08-23 15:00:00,14.33,14.39,14.31,14.39,265600.0,14.33,14.39,14.31,14.39,265600.0
2013-08-23 15:30:00,14.39,14.42,14.37,14.4,102800.0,14.39,14.42,14.37,14.4,102800.0
2013-08-26 09:30:00,14.43,14.48,14.36,14.38,59200.0,14.43,14.48,14.36,14.38,59200.0
2013-08-26 10:00:00,14.37,14.42,14.37,14.38,47600.0,14.37,14.42,14.37,14.38,47600.0
2013-08-26 10:30:00,14.39,14.46,14.39,14.46,103600.0,14.39,14.46,14.39,14.46,103600.0
2013-08-26 11:00:00,14.45,14.46,14.4,14.45,101200.0,14.45,14.46,14.4,14.45,101200.0
2013-08-26 11:30:00,14.44,14.48,14.44,14.48,52400.0,14.44,14.48,14.44,14.48,52400.0
2013-08-26 12:00:00,14.47,14.52,14.46,14.5,63600.0,14.47,14.52,14.46,14.5,63600.0
2013-08-26 12:30:00,14.52,14.54,14.49,14.51,81200.0,14.52,14.54,14.49,14.51,81200.0
2013-08-26 13:00:00,14.51,14.54,14.49,14.51,35600.0,14.51,14.54,14.49,14.51,35600.0
2013-08-26 13:30:00,14.52,14.53,14.5,14.52,24400.0,14.52,14.53,14.5,14.52,24400.0
2013-08-26 14:00:00,14.52,14.53,14.51,14.52,32000.0,14.52,14.53,14.51,14.52,32000.0
2013-08-26 14:30:00,14.52,14.55,14.51,14.52,30400.0,14.52,14.55,14.51,14.52,30400.0
2013-08-26 15:00:00,14.53,14.53,14.43,14.45,62000.0,14.53,14.53,14.43,14.45,62000.0
2013-08-26 15:30:00,14.45,14.47,14.43,14.45,102800.0,14.45,14.47,14.43,14.45,102800.0
2013-08-27 09:30:00,14.33,14.38,14.24,14.34,67600.0,14.33,14.38,14.24,14.34,67600.0
2013-08-27 10:00:00,14.33,14.37,14.28,14.29,89600.0,14.33,14.37,14.28,14.29,89600.0
2013-08-27 10:30:00,14.29,14.37,14.29,14.36,79600.0,14.29,14.37,14.29,14.36,79600.0
2013-08-27 11:00:00,14.34,14.36,14.31,14.34,74000.0,14.34,14.36,14.31,14.34,74000.0
2013-08-27 11:30:00,14.35,14.37,14.34,14.37,52800.0,14.35,14.37,14.34,14.37,52800.0
2013-08-27 12:00:00,14.38,14.38,14.34,14.36,33600.0,14.38,14.38,14.34,14.36,33600.0
2013-08-27 12:30:00,14.36,14.37,14.33,14.34,52800.0,14.36,14.37,14.33,14.34,52800.0
2013-08-27 13:00:00,14.35,14.35,14.3,14.32,76000.0,14.35,14.35,14.3,14.32,76000.0
2013-08-27 13:30:00,14.32,14.38,14.32,14.37,104400.0,14.32,14.38,14.32,14.37,104400.0
2013-08-27 14:00:00,14.38,14.38,14.32,14.37,177600.0,14.38,14.38,14.32,14.37,177600.0
2013-08-27 14:30:00,14.37,14.37,14.33,14.33,235600.0,14.37,14.37,14.33,14.33,235600.0
2013-08-27 15:00:00,14.33,14.34,14.31,14.32,269200.0,14.33,14.34,14.31,14.32,269200.0
2013-08-27 15:30:00,14.32,14.36,14.3,14.33,313600.0,14.32,14.36,14.3,14.33,313600.0
2013-08-28 09:30:00,14.3,14.39,14.26,14.35,90800.0,14.3,14.39,14.26,14.35,90800.0
2013-08-28 10:00:00,14.35,14.38,14.27,14.36,76400.0,14.35,14.38,14.27,14.36,76400.0
2013-08-28 10:30:00,14.34,14.38,14.3,14.34,54400.0,14.34,14.38,14.3,14.34,54400.0
2013-08-28 11:00:00,14.36,14.37,14.32,14.37,67200.0,14.36,14.37,14.32,14.37,67200.0
2013-08-28 11:30:00,14.36,14.38,14.32,14.38,62400.0,14.36,14.38,14.32,14.38,62400.0
2013-08-28 12:00:00,14.37,14.38,14.34,14.36,46000.0,14.37,14.38,14.34,14.36,46000.0
2013-08-28 12:30:00,14.36,14.39,14.34,14.38,57200.0,14.36,14.39,14.34,14.38,57200.0
2013-08-28 13:00:00,14.38,14.4,14.37,14.39,16800.0,14.38,14.4,14.37,14.39,16800.0
2013-08-28 13:30:00,14.39,14.4,14.38,14.4,34000.0,14.39,14.4,14.38,14.4,34000.0
2013-08-28 14:00:00,14.4,14.41,14.35,14.35,73200.0,14.4,14.41,14.35,14.35,73200.0
2013-08-28 14:30:00,14.36,14.4,14.36,14.38,90800.0,14.36,14.4,14.36,14.38,90800.0
2013-08-28 15:00:00,14.37,14.41,14.37,14.4,58800.0,14.37,14.41,14.37,14.4,58800.0
2013-08-28 15:30:00,14.4,14.4,14.35,14.38,234400.0,14.4,14.4,14.35,14.38,234400.0
2013-08-29 09:30:00,14.35,14.52,14.31,14.47,65200.0,14.35,14.52,14.31,14.47,65200.0
2013-08-29 10:00:00,14.47,14.49,14.42,14.42,61200.0,14.47,14.49,14.42,14.42,61200.0
2013-08-29 10:30:00,14.43,14.61,14.43,14.55,143200.0,14.43,14.61,14.43,14.55,143200.0
2013-08-29 11:00:00,14.54,14.55,14.48,14.55,33200.0,14.54,14.55,14.48,14.55,33200.0
2013-08-29 11:30:00,14.55,14.63,14.55,14.6,24800.0,14.55,14.63,14.55,14.6,24800.0
2013-08-29 12:00:00,14.6,14.63,14.54,14.55,37600.0,14.6,14.63,14.54,14.55,37600.0
2013-08-29 12:30:00,14.55,14.55,14.53,14.53,17200.0,14.55,14.55,14.53,14.53,17200.0
2013-08-29 13:00:00,14.54,14.57,14.53,14.55,57200.0,14.54,14.57,14.53,14.55,57200.0
2013-08-29 13:30:00,14.55,14.56,14.53,14.53,18800.0,14.55,14.56,14.53,14.53,18800.0
2013-08-29 14:00:00,14.53,14.61,14.53,14.59,31600.0,14.53,14.61,14.53,14.59,31600.0
2013-08-29 14:30:00,14.59,14.61,14.59,14.6,30000.0,14.59,14.61,14.59,14.6,30000.0
2013-08-29 15:00:00,14.61,14.61,14.53,14.53,77600.0,14.61,14.61,14.53,14.53,77600.0
2013-08-29 15:30:00,14.53,14.58,14.52,14.56,177600.0,14.53,14.58,14.52,14.56,177600.0
2013-08-30 09:30:00,14.54,14.56,14.39,14.42,65600.0,14.54,14.56,14.39,14.42,65600.0
2013-08-30 10:00:00,14.41,14.44,14.33,14.37,56400.0,14.41,14.44,14.33,14.37,56400.0
2013-08-30 10:30:00,14.35,14.35,14.25,14.26,102800.0,14.35,14.35,14.25,14.26,102800.0
2013-08-30 11:00:00,14.25,14.34,14.24,14.3,68800.0,14.25,14.34,14.24,14.3,68800.0
2013-08-30 11:30:00,14.29,14.31,14.24,14.29,87600.0,14.29,14.31,14.24,14.29,87600.0
2013-08-30 12:00:00,14.28,14.34,14.28,14.34,59600.0,14.28,14.34,14.28,14.34,59600.0
2013-08-30 12:30:00,14.32,14.32,14.29,14.31,26000.0,14.32,14.32,14.29,14.31,26000.0
2013-08-30 13:00:00,14.31,14.35,14.24,14.31,72400.0,14.31,14.35,14.24,14.31,72400.0
2013-08-30 13:30:00,14.32,14.35,14.29,14.29,52000.0,14.32,14.35,14.29,14.29,52000.0
2013-08-30 14:00:00,14.29,14.3,14.25,14.25,44000.0,14.29,14.3,14.25,14.25,44000.0
2013-08-30 14:30:00,14.26,14.3,14.24,14.24,45600.0,14.26,14.3,14.24,14.24,45600.0
2013-08-30 15:00:00,14.24,14.34,14.24,14.29,97200.0,14.24,14.34,14.24,14.29,97200.0
2013-08-30 15:30:00,14.29,14.3,14.23,14.28,444400.0,14.29,14.3,14.23,14.28,444400.0
2013-09-03 09:30:00,14.42,14.62,14.42,14.57,98800.0,14.42,14.62,14.42,14.57,98800.0
2013-09-03 10:00:00,14.56,14.58,14.49,14.52,47200.0,14.56,14.58,14.49,14.52,47200.0
2013-09-03 10:30:00,14.5,14.61,14.49,14.59,70000.0,14.5,14.61,14.49,14.59,70000.0
2013-09-03 11:00:00,14.59,14.7,14.56,14.56,226000.0,14.59,14.7,14.56,14.56,226000.0
2013-09-03 11:30:00,14.52,14.58,14.51,14.58,372400.0,14.52,14.58,14.51,14.58,372400.0
2013-09-03 12:00:00,14.54,14.57,14.49,14.55,111200.0,14.54,14.57,14.49,14.55,111200.0
2013-09-03 12:30:00,14.56,14.6,14.51,14.51,18800.0,14.56,14.6,14.51,14.51,18800.0
2013-09-03 13:00:00,14.51,14.52,14.47,14.5,29600.0,14.51,14.52,14.47,14.5,29600.0
2013-09-03 13:30:00,14.51,14.51,14.44,14.45,22000.0,14.51,14.51,14.44,14.45,22000.0
2013-09-03 14:00:00,14.45,14.49,14.44,14.46,46400.0,14.45,14.49,14.44,14.46,46400.0
2013-09-03 14:30:00,14.45,14.5,14.45,14.49,128800.0,14.45,14.5,14.45,14.49,128800.0
2013-09-03 15:00:00,14.49,14.58,14.47,14.5,114400.0,14.49,14.58,14.47,14.5,114400.0
2013-09-03 15:30:00,14.5,14.56,14.45,14.47,326800.0,14.5,14.56,14.45,14.47,326800.0
2013-09-04 09:30:00,14.47,14.47,14.36,14.4,112400.0,14.47,14.47,14.36,14.4,112400.0
2013-09-04 10:00:00,14.42,14.53,14.4,14.53,228000.0,14.42,14.53,14.4,14.53,228000.0
2013-09-04 10:30:00,14.53,14.64,14.52,14.61,232400.0,14.53,14.64,14.52,14.61,232400.0
2013-09-04 11:00:00,14.6,14.66,14.59,14.64,18800.0,14.6,14.66,14.59,14.64,18800.0
2013-09-04 11:30:00,14.64,14.74,14.63,14.7,32400.0,14.64,14.74,14.63,14.7,32400.0
2013-09-04 12:00:00,14.69,14.76,14.66,14.76,117600.0,14.69,14.76,14.66,14.76,117600.0
2013-09-04 12:30:00,14.76,14.77,14.68,14.7,44000.0,14.76,14.77,14.68,14.7,44000.0
2013-09-04 13:00:00,14.7,14.74,14.68,14.7,28400.0,14.7,14.74,14.68,14.7,28400.0
2013-09-04 13:30:00,14.7,14.72,14.69,14.71,32800.0,14.7,14.72,14.69,14.71,32800.0
2013-09-04 14:00:00,14.72,14.75,14.69,14.72,110800.0,14.72,14.75,14.69,14.72,110800.0
2013-09-04 14:30:00,14.74,14.78,14.74,14.78,38000.0,14.74,14.78,14.74,14.78,38000.0
2013-09-04 15:00:00,14.78,14.83,14.78,14.8,90800.0,14.78,14.83,14.78,14.8,90800.0
2013-09-04 15:30:00,14.79,14.86,14.79,14.84,234800.0,14.79,14.86,14.79,14.84,234800.0
2013-09-05 09:30:00,14.87,14.94,14.84,14.9,93600.0,14.87,14.94,14.84,14.9,93600.0
2013-09-05 10:00:00,14.87,14.88,14.79,14.84,47200.0,14.87,14.88,14.79,14.84,47200.0
2013-09-05 10:30:00,14.84,14.84,14.74,14.78,72800.0,14.84,14.84,14.74,14.78,72800.0
2013-09-05 11:00:00,14.78,14.88,14.77,14.84,40800.0,14.78,14.88,14.77,14.84,40800.0
2013-09-05 11:30:00,14.84,14.88,14.83,14.84,24400.0,14.84,14.88,14.83,14.84,24400.0
2013-09-05 12:00:00,14.84,14.85,14.81,14.82,27600.0,14.84,14.85,14.81,14.82,27600.0
2013-09-05 12:30:00,14.81,14.85,14.79,14.85,35600.0,14.81,14.85,14.79,14.85,35600.0
2013-09-05 13:00:00,14.84,14.86,14.81,14.81,24800.0,14.84,14.86,14.81,14.81,24800.0
2013-09-05 13:30:00,14.81,14.83,14.79,14.8,25200.0,14.81,14.83,14.79,14.8,25200.0
2013-09-05 14:00:00,14.8,14.86,14.8,14.84,30400.0,14.8,14.86,14.8,14.84,30400.0
2013-09-05 14:30:00,14.84,14.87,14.82,14.85,63200.0,14.84,14.87,14.82,14.85,63200.0
2013-09-05 15:00:00,14.85,14.86,14.83,14.85,44000.0,14.85,14.86,14.83,14.85,44000.0
2013-09-05 15:30:00,14.86,14.86,14.81,14.85,202800.0,14.86,14.86,14.81,14.85,202800.0
2013-09-06 09:30:00,14.92,14.92,14.56,14.6,62000.0,14.92,14.92,14.56,14.6,62000.0
2013-09-06 10:00:00,14.6,14.69,14.51,14.59,58000.0,14.6,14.69,14.51,14.59,58000.0
2013-09-06 10:30:00,14.6,14.76,14.59,14.74,40400.0,14.6,14.76,14.59,14.74,40400.0
2013-09-06 11:00:00,14.73,14.8,14.72,14.78,45200.0,14.73,14.8,14.72,14.78,45200.0
2013-09-06 11:30:00,14.78,14.79,14.71,14.77,181600.0,14.78,14.79,14.71,14.77,181600.0
2013-09-06 12:00:00,14.76,14.81,14.73,14.76,30400.0,14.76,14.81,14.73,14.76,30400.0
2013-09-06 12:30:00,14.77,14.83,14.76,14.83,21200.0,14.77,14.83,14.76,14.83,21200.0
2013-09-06 13:00:00,14.83,14.88,14.76,14.78,24800.0,14.83,14.88,14.76,14.78,24800.0
2013-09-06 13:30:00,14.76,14.83,14.76,14.79,26400.0,14.76,14.83,14.76,14.79,26400.0
2013-09-06 14:00:00,14.79,14.83,14.78,14.8,100000.0,14.79,14.83,14.78,14.8,100000.0
2013-09-06 14:30:00,14.8,14.81,14.78,14.8,31600.0,14.8,14.81,14.78,14.8,31600.0
2013-09-06 15:00:00,14.8,14.81,14.72,14.73,78000.0,14.8,14.81,14.72,14.73,78000.0
2013-09-06 15:30:00,14.73,14.74,14.67,14.68,129600.0,14.73,14.74,14.67,14.68,129600.0
2013-09-09 09:30:00,14.7,14.8,14.64,14.77,29200.0,14.7,14.8,14.64,14.77,29200.0
2013-09-09 10:00:00,14.78,14.79,14.66,14.66,34400.0,14.78,14.79,14.66,14.66,34400.0
2013-09-09 10:30:00,14.69,14.76,14.68,14.75,48800.0,14.69,14.76,14.68,14.75,48800.0
2013-09-09 11:00:00,14.75,14.77,14.61,14.61,90800.0,14.75,14.77,14.61,14.61,90800.0
2013-09-09 11:30:00,14.63,14.64,14.59,14.59,72400.0,14.63,14.64,14.59,14.59,72400.0
2013-09-09 12:00:00,14.61,14.65,14.59,14.63,164400.0,14.61,14.65,14.59,14.63,164400.0
2013-09-09 12:30:00,14.62,14.65,14.61,14.63,28000.0,14.62,14.65,14.61,14.63,28000.0
2013-09-09 13:00:00,14.62,14.64,14.61,14.62,49200.0,14.62,14.64,14.61,14.62,49200.0
2013-09-09 13:30:00,14.61,14.65,14.61,14.63,90000.0,14.61,14.65,14.61,14.63,90000.0
2013-09-09 14:00:00,14.64,14.64,14.6,14.61,86400.0,14.64,14.64,14.6,14.61,86400.0
2013-09-09 14:30:00,14.62,14.65,14.61,14.63,48800.0,14.62,14.65,14.61,14.63,48800.0
2013-09-09 15:00:00,14.63,14.69,14.63,14.69,62000.0,14.63,14.69,14.63,14.69,62000.0
2013-09-09 15:30:00,14.69,14.72,14.67,14.68,246800.0,14.69,14.72,14.67,14.68,246800.0
2013-09-10 09:30:00,14.72,14.75,14.65,14.68,39600.0,14.72,14.75,14.65,14.68,39600.0
2013-09-10 10:00:00,14.67,14.78,14.67,14.74,70800.0,14.67,14.78,14.67,14.74,70800.0
2013-09-10 10:30:00,14.73,14.83,14.73,14.81,170800.0,14.73,14.83,14.73,14.81,170800.0
2013-09-10 11:00:00,14.8,14.84,14.74,14.74,173600.0,14.8,14.84,14.74,14.74,173600.0
2013-09-10 11:30:00,14.73,14.76,14.65,14.66,197600.0,14.73,14.76,14.65,14.66,197600.0
2013-09-10 12:00:00,14.66,14.69,14.63,14.63,212800.0,14.66,14.69,14.63,14.63,212800.0
2013-09-10 12:30:00,14.63,14.7,14.62,14.68,31600.0,14.63,14.7,14.62,14.68,31600.0
2013-09-10 13:00:00,14.69,14.72,14.67,14.69,46000.0,14.69,14.72,14.67,14.69,46000.0
2013-09-10 13:30:00,14.7,14.71,14.65,14.66,73200.0,14.7,14.71,14.65,14.66,73200.0
2013-09-10 14:00:00,14.65,14.67,14.6,14.61,82000.0,14.65,14.67,14.6,14.61,82000.0
2013-09-10 14:30:00,14.61,14.63,14.59,14.6,74000.0,14.61,14.63,14.59,14.6,74000.0
2013-09-10 15:00:00,14.59,14.65,14.59,14.63,77600.0,14.59,14.65,14.59,14.63,77600.0
2013-09-10 15:30:00,14.63,14.68,14.62,14.67,300000.0,14.63,14.68,14.62,14.67,300000.0
2013-09-11 09:30:00,14.6,14.86,14.6,14.86,169200.0,14.6,14.86,14.6,14.86,169200.0
2013-09-11 10:00:00,14.84,14.9,14.78,14.79,39200.0,14.84,14.9,14.78,14.79,39200.0
2013-09-11 10:30:00,14.81,14.85,14.81,14.84,75600.0,14.81,14.85,14.81,14.84,75600.0
2013-09-11 11:00:00,14.85,14.87,14.83,14.84,40000.0,14.85,14.87,14.83,14.84,40000.0
2013-09-11 11:30:00,14.83,14.87,14.81,14.81,50000.0,14.83,14.87,14.81,14.81,50000.0
2013-09-11 12:00:00,14.81,14.83,14.78,14.81,122000.0,14.81,14.83,14.78,14.81,122000.0
2013-09-11 12:30:00,14.81,14.82,14.78,14.81,46000.0,14.81,14.82,14.78,14.81,46000.0
2013-09-11 13:00:00,14.82,14.84,14.81,14.84,34000.0,14.82,14.84,14.81,14.84,34000.0
2013-09-11 13:30:00,14.85,14.92,14.85,14.89,34000.0,14.85,14.92,14.85,14.89,34000.0
2013-09-11 14:00:00,14.88,14.93,14.86,14.87,56000.0,14.88,14.93,14.86,14.87,56000.0
2013-09-11 14:30:00,14.87,14.88,14.8,14.8,32400.0,14.87,14.88,14.8,14.8,32400.0
2013-09-11 15:00:00,14.81,14.9,14.81,14.88,172400.0,14.81,14.9,14.81,14.88,172400.0
2013-09-11 15:30:00,14.88,14.97,14.88,14.97,214800.0,14.88,14.97,14.88,14.97,214800.0
2013-09-12 09:30:00,14.93,14.93,14.87,14.88,22800.0,14.93,14.93,14.87,14.88,22800.0
2013-09-12 10:00:00,14.88,14.94,14.88,14.9,54800.0,14.88,14.94,14.88,14.9,54800.0
2013-09-12 10:30:00,14.91,15.0,14.91,14.96,62800.0,14.91,15.0,14.91,14.96,62800.0
2013-09-12 11:00:00,14.96,14.99,14.92,14.93,47200.0,14.96,14.99,14.92,14.93,47200.0
2013-09-12 11:30:00,14.93,14.93,14.87,14.87,23600.0,14.93,14.93,14.87,14.87,23600.0
2013-09-12 12:00:00,14.88,14.88,14.8,14.81,33600.0,14.88,14.88,14.8,14.81,33600.0
2013-09-12 12:30:00,14.83,14.86,14.83,14.85,33200.0,14.83,14.86,14.83,14.85,33200.0
2013-09-12 13:00:00,14.84,14.89,14.84,14.86,35200.0,14.84,14.89,14.84,14.86,35200.0
2013-09-12 13:30:00,14.86,14.89,14.84,14.87,34400.0,14.86,14.89,14.84,14.87,34400.0
2013-09-12 14:00:00,14.87,14.9,14.85,14.88,67200.0,14.87,14.9,14.85,14.88,67200.0
2013-09-12 14:30:00,14.88,14.95,14.86,14.95,47200.0,14.88,14.95,14.86,14.95,47200.0
2013-09-12 15:00:00,14.96,14.97,14.91,14.95,55600.0,14.96,14.97,14.91,14.95,55600.0
2013-09-12 15:30:00,14.94,14.96,14.88,14.9,225600.0,14.94,14.96,14.88,14.9,225600.0
2013-09-13 09:30:00,14.97,15.14,14.87,15.09,76800.0,14.97,15.14,14.87,15.09,76800.0
2013-09-13 10:00:00,15.13,15.13,15.02,15.08,41600.0,15.13,15.13,15.02,15.08,41600.0
2013-09-13 10:30:00,15.12,15.18,15.08,15.15,55600.0,15.12,15.18,15.08,15.15,55600.0
2013-09-13 11:00:00,15.15,15.16,15.09,15.12,88400.0,15.15,15.16,15.09,15.12,88400.0
2013-09-13 11:30:00,15.12,15.18,15.1,15.18,141600.0,15.12,15.18,15.1,15.18,141600.0
2013-09-13 12:00:00,15.18,15.26,15.13,15.23,54800.0,15.18,15.26,15.13,15.23,54800.0
2013-09-13 12:30:00,15.24,15.24,15.2,15.24,32400.0,15.24,15.24,15.2,15.24,32400.0
2013-09-13 13:00:00,15.23,15.27,15.21,15.27,63200.0,15.23,15.27,15.21,15.27,63200.0
2013-09-13 13:30:00,15.27,15.29,15.17,15.19,157200.0,15.27,15.29,15.17,15.19,157200.0
2013-09-13 14:00:00,15.19,15.21,15.15,15.17,105200.0,15.19,15.21,15.15,15.17,105200.0
2013-09-13 14:30:00,15.17,15.24,15.16,15.24,54800.0,15.17,15.24,15.16,15.24,54800.0
2013-09-13 15:00:00,15.22,15.24,15.21,15.22,56000.0,15.22,15.24,15.21,15.22,56000.0
2013-09-13 15:30:00,15.21,15.21,15.16,15.2,176400.0,15.21,15.21,15.16,15.2,176400.0
2013-09-16 09:30:00,15.41,15.49,15.35,15.37,80800.0,15.41,15.49,15.35,15.37,80800.0
2013-09-16 10:00:00,15.36,15.43,15.32,15.37,100800.0,15.36,15.43,15.32,15.37,100800.0
2013-09-16 10:30:00,15.38,15.39,15.3,15.32,90800.0,15.38,15.39,15.3,15.32,90800.0
2013-09-16 11:00:00,15.35,15.36,15.32,15.34,44800.0,15.35,15.36,15.32,15.34,44800.0
2013-09-16 11:30:00,15.34,15.39,15.34,15.38,103200.0,15.34,15.39,15.34,15.38,103200.0
2013-09-16 12:00:00,15.38,15.38,15.35,15.36,101600.0,15.38,15.38,15.35,15.36,101600.0
2013-09-16 12:30:00,15.36,15.38,15.33,15.36,61600.0,15.36,15.38,15.33,15.36,61600.0
2013-09-16 13:00:00,15.36,15.38,15.35,15.35,35600.0,15.36,15.38,15.35,15.35,35600.0
2013-09-16 13:30:00,15.35,15.36,15.27,15.34,40800.0,15.35,15.36,15.27,15.34,40800.0
2013-09-16 14:00:00,15.34,15.36,15.31,15.35,22800.0,15.34,15.36,15.31,15.35,22800.0
2013-09-16 14:30:00,15.35,15.36,15.3,15.32,45600.0,15.35,15.36,15.3,15.32,45600.0
2013-09-16 15:00:00,15.33,15.38,15.32,15.34,65200.0,15.33,15.38,15.32,15.34,65200.0
2013-09-16 15:30:00,15.34,15.37,15.32,15.35,146800.0,15.34,15.37,15.32,15.35,146800.0
2013-09-17 09:30:00,15.32,15.36,15.21,15.25,32400.0,15.32,15.36,15.21,15.25,32400.0
2013-09-17 10:00:00,15.27,15.31,15.23,15.24,43200.0,15.27,15.31,15.23,15.24,43200.0
2013-09-17 10:30:00,15.22,15.25,15.15,15.19,50000.0,15.22,15.25,15.15,15.19,50000.0
2013-09-17 11:00:00,15.17,15.2,15.13,15.15,144400.0,15.17,15.2,15.13,15.15,144400.0
2013-09-17 11:30:00,15.15,15.16,15.08,15.1,151200.0,15.15,15.16,15.08,15.1,151200.0
2013-09-17 12:00:00,15.11,15.18,15.09,15.16,57600.0,15.11,15.18,15.09,15.16,57600.0
2013-09-17 12:30:00,15.16,15.21,15.16,15.21,27200.0,15.16,15.21,15.16,15.21,27200.0
2013-09-17 13:00:00,15.21,15.22,15.18,15.18,27200.0,15.21,15.22,15.18,15.18,27200.0
2013-09-17 13:30:00,15.18,15.21,15.17,15.19,33200.0,15.18,15.21,15.17,15.19,33200.0
2013-09-17 14:00:00,15.19,15.21,15.18,15.18,51600.0,15.19,15.21,15.18,15.18,51600.0
2013-09-17 14:30:00,15.18,15.19,15.15,15.15,54000.0,15.18,15.19,15.15,15.15,54000.0
2013-09-17 15:00:00,15.15,15.2,15.15,15.18,78800.0,15.15,15.2,15.15,15.18,78800.0
2013-09-17 15:30:00,15.18,15.25,15.18,15.21,349200.0,15.18,15.25,15.18,15.21,349200.0
2013-09-18 09:30:00,15.15,15.22,15.09,15.17,36000.0,15.15,15.22,15.09,15.17,36000.0
2013-09-18 10:00:00,15.17,15.2,15.15,15.19,79600.0,15.17,15.2,15.15,15.19,79600.0
2013-09-18 10:30:00,15.17,15.2,15.16,15.2,57200.0,15.17,15.2,15.16,15.2,57200.0
2013-09-18 11:00:00,15.21,15.23,15.12,15.14,109200.0,15.21,15.23,15.12,15.14,109200.0
2013-09-18 11:30:00,15.14,15.16,15.1,15.16,45200.0,15.14,15.16,15.1,15.16,45200.0
2013-09-18 12:00:00,15.13,15.13,15.04,15.04,45600.0,15.13,15.13,15.04,15.04,45600.0
2013-09-18 12:30:00,15.03,15.06,14.99,15.05,24000.0,15.03,15.06,14.99,15.05,24000.0
2013-09-18 13:00:00,15.04,15.08,15.03,15.07,43600.0,15.04,15.08,15.03,15.07,43600.0
2013-09-18 13:30:00,15.06,15.06,14.99,15.01,24000.0,15.06,15.06,14.99,15.01,24000.0
2013-09-18 14:00:00,15.02,15.24,15.02,15.18,109200.0,15.02,15.24,15.02,15.18,109200.0
2013-09-18 14:30:00,15.22,15.22,15.1,15.19,91200.0,15.22,15.22,15.1,15.19,91200.0
2013-09-18 15:00:00,15.18,15.25,15.12,15.13,76800.0,15.18,15.25,15.12,15.13,76800.0
2013-09-18 15:30:00,15.12,15.19,15.12,15.12,242400.0,15.12,15.19,15.12,15.12,242400.0
2013-09-19 09:30:00,15.13,15.26,15.09,15.17,31600.0,15.13,15.26,15.09,15.17,31600.0
2013-09-19 10:00:00,15.18,15.2,15.01,15.01,56800.0,15.18,15.2,15.01,15.01,56800.0
2013-09-19 10:30:00,15.01,15.06,15.0,15.05,60800.0,15.01,15.06,15.0,15.05,60800.0
2013-09-19 11:00:00,15.04,15.06,14.97,15.03,48400.0,15.04,15.06,14.97,15.03,48400.0
2013-09-19 11:30:00,15.04,15.04,14.98,15.03,36800.0,15.04,15.04,14.98,15.03,36800.0
2013-09-19 12:00:00,15.04,15.05,14.99,15.02,58400.0,15.04,15.05,14.99,15.02,58400.0
2013-09-19 12:30:00,15.02,15.03,14.98,15.03,31200.0,15.02,15.03,14.98,15.03,31200.0
2013-09-19 13:00:00,15.02,15.02,14.95,14.96,44000.0,15.02,15.02,14.95,14.96,44000.0
2013-09-19 13:30:00,14.97,14.97,14.91,14.93,34800.0,14.97,14.97,14.91,14.93,34800.0
2013-09-19 14:00:00,14.92,14.97,14.89,14.97,143600.0,14.92,14.97,14.89,14.97,143600.0
2013-09-19 14:30:00,14.96,14.96,14.84,14.86,168800.0,14.96,14.96,14.84,14.86,168800.0
2013-09-19 15:00:00,14.87,14.89,14.75,14.8,148800.0,14.87,14.89,14.75,14.8,148800.0
2013-09-19 15:30:00,14.81,14.83,14.74,14.75,354800.0,14.81,14.83,14.74,14.75,354800.0
2013-09-20 09:30:00,14.74,14.87,14.62,14.62,420000.0,14.74,14.87,14.62,14.62,420000.0
2013-09-20 10:00:00,14.6,14.72,14.6,14.72,75600.0,14.6,14.72,14.6,14.72,75600.0
2013-09-20 10:30:00,14.72,14.72,14.69,14.72,49600.0,14.72,14.72,14.69,14.72,49600.0
2013-09-20 11:00:00,14.72,14.73,14.68,14.7,57600.0,14.72,14.73,14.68,14.7,57600.0
2013-09-20 11:30:00,14.7,14.71,14.54,14.56,224800.0,14.7,14.71,14.54,14.56,224800.0
2013-09-20 12:00:00,14.55,14.61,14.54,14.56,61600.0,14.55,14.61,14.54,14.56,61600.0
2013-09-20 12:30:00,14.55,14.62,14.54,14.62,128400.0,14.55,14.62,14.54,14.62,128400.0
2013-09-20 13:00:00,14.61,14.65,14.6,14.65,58800.0,14.61,14.65,14.6,14.65,58800.0
2013-09-20 13:30:00,14.65,14.65,14.55,14.55,165200.0,14.65,14.65,14.55,14.55,165200.0
2013-09-20 14:00:00,14.55,14.63,14.52,14.61,231200.0,14.55,14.63,14.52,14.61,231200.0
2013-09-20 14:30:00,14.61,14.65,14.6,14.63,278800.0,14.61,14.65,14.6,14.63,278800.0
2013-09-20 15:00:00,14.63,14.72,14.63,14.63,233200.0,14.63,14.72,14.63,14.63,233200.0
2013-09-20 15:30:00,14.63,14.67,14.62,14.63,298800.0,14.63,14.67,14.62,14.63,298800.0
2013-09-23 09:30:00,14.68,14.75,14.57,14.57,101600.0,14.68,14.75,14.57,14.57,101600.0
2013-09-23 10:00:00,14.57,14.59,14.51,14.54,89200.0,14.57,14.59,14.51,14.54,89200.0
2013-09-23 10:30:00,14.54,14.54,14.37,14.37,220400.0,14.54,14.54,14.37,14.37,220400.0
2013-09-23 11:00:00,14.38,14.55,14.38,14.51,316000.0,14.38,14.55,14.38,14.51,316000.0
2013-09-23 11:30:00,14.52,14.54,14.49,14.52,33600.0,14.52,14.54,14.49,14.52,33600.0
2013-09-23 12:00:00,14.52,14.54,14.5,14.51,52800.0,14.52,14.54,14.5,14.51,52800.0
2013-09-23 12:30:00,14.53,14.59,14.5,14.59,203600.0,14.53,14.59,14.5,14.59,203600.0
2013-09-23 13:00:00,14.58,14.63,14.57,14.6,140000.0,14.58,14.63,14.57,14.6,140000.0
2013-09-23 13:30:00,14.63,14.64,14.58,14.62,134800.0,14.63,14.64,14.58,14.62,134800.0
2013-09-23 14:00:00,14.61,14.63,14.58,14.58,36800.0,14.61,14.63,14.58,14.58,36800.0
2013-09-23 14:30:00,14.59,14.67,14.58,14.67,148400.0,14.59,14.67,14.58,14.67,148400.0
2013-09-23 15:00:00,14.67,14.92,14.65,14.91,755200.0,14.67,14.92,14.65,14.91,755200.0
2013-09-23 15:30:00,14.91,15.34,14.9,15.29,3568000.0,14.91,15.34,14.9,15.29,3568000.0
2013-09-24 09:30:00,15.64,15.92,15.38,15.76,929600.0,15.64,15.92,15.38,15.76,929600.0
2013-09-24 10:00:00,15.76,15.8,15.7,15.77,504800.0,15.76,15.8,15.7,15.77,504800.0
2013-09-24 10:30:00,15.77,15.85,15.73,15.77,254400.0,15.77,15.85,15.73,15.77,254400.0
2013-09-24 11:00:00,15.76,15.87,15.71,15.8,352800.0,15.76,15.87,15.71,15.8,352800.0
2013-09-24 11:30:00,15.81,15.84,15.67,15.79,199200.0,15.81,15.84,15.67,15.79,199200.0
2013-09-24 12:00:00,15.78,15.87,15.77,15.86,131600.0,15.78,15.87,15.77,15.86,131600.0
2013-09-24 12:30:00,15.85,15.92,15.79,15.9,199600.0,15.85,15.92,15.79,15.9,199600.0
2013-09-24 13:00:00,15.9,16.03,15.87,15.97,296400.0,15.9,16.03,15.87,15.97,296400.0
2013-09-24 13:30:00,16.0,16.09,15.97,16.07,104800.0,16.0,16.09,15.97,16.07,104800.0
2013-09-24 14:00:00,16.08,16.13,16.05,16.11,230000.0,16.08,16.13,16.05,16.11,230000.0
2013-09-24 14:30:00,16.11,16.2,16.11,16.16,265600.0,16.11,16.2,16.11,16.16,265600.0
2013-09-24 15:00:00,16.16,16.21,16.13,16.15,262800.0,16.16,16.21,16.13,16.15,262800.0
2013-09-24 15:30:00,16.16,16.24,16.14,16.19,636800.0,16.16,16.24,16.14,16.19,636800.0
2013-09-25 09:30:00,16.18,16.22,16.04,16.13,280800.0,16.18,16.22,16.04,16.13,280800.0
2013-09-25 10:00:00,16.11,16.2,16.09,16.11,209200.0,16.11,16.2,16.09,16.11,209200.0
2013-09-25 10:30:00,16.12,16.17,16.1,16.17,168400.0,16.12,16.17,16.1,16.17,168400.0
2013-09-25 11:00:00,16.15,16.18,16.1,16.13,191600.0,16.15,16.18,16.1,16.13,191600.0
2013-09-25 11:30:00,16.14,16.15,16.04,16.09,144400.0,16.14,16.15,16.04,16.09,144400.0
2013-09-25 12:00:00,16.08,16.13,16.07,16.11,96800.0,16.08,16.13,16.07,16.11,96800.0
2013-09-25 12:30:00,16.11,16.15,16.11,16.12,39600.0,16.11,16.15,16.11,16.12,39600.0
2013-09-25 13:00:00,16.12,16.16,16.09,16.1,76000.0,16.12,16.16,16.09,16.1,76000.0
2013-09-25 13:30:00,16.09,16.12,16.06,16.1,136400.0,16.09,16.12,16.06,16.1,136400.0
2013-09-25 14:00:00,16.1,16.14,16.06,16.1,136000.0,16.1,16.14,16.06,16.1,136000.0
2013-09-25 14:30:00,16.09,16.11,15.99,16.0,288000.0,16.09,16.11,15.99,16.0,288000.0
2013-09-25 15:00:00,16.0,16.02,15.97,16.01,229600.0,16.0,16.02,15.97,16.01,229600.0
2013-09-25 15:30:00,16.0,16.06,15.97,15.99,500000.0,16.0,16.06,15.97,15.99,500000.0
2013-09-26 09:30:00,15.99,16.19,15.99,16.15,173200.0,15.99,16.19,15.99,16.15,173200.0
2013-09-26 10:00:00,16.16,16.26,16.08,16.08,119600.0,16.16,16.26,16.08,16.08,119600.0
2013-09-26 10:30:00,16.08,16.11,15.94,15.96,94400.0,16.08,16.11,15.94,15.96,94400.0
2013-09-26 11:00:00,15.95,15.95,15.88,15.88,112800.0,15.95,15.95,15.88,15.88,112800.0
2013-09-26 11:30:00,15.89,16.01,15.89,16.01,128800.0,15.89,16.01,15.89,16.01,128800.0
2013-09-26 12:00:00,16.01,16.02,15.99,16.01,66400.0,16.01,16.02,15.99,16.01,66400.0
2013-09-26 12:30:00,16.01,16.02,15.97,16.0,107600.0,16.01,16.02,15.97,16.0,107600.0
2013-09-26 13:00:00,16.01,16.01,15.98,15.98,113200.0,16.01,16.01,15.98,15.98,113200.0
2013-09-26 13:30:00,15.97,16.0,15.9,15.97,83600.0,15.97,16.0,15.9,15.97,83600.0
2013-09-26 14:00:00,15.96,16.0,15.93,16.0,81600.0,15.96,16.0,15.93,16.0,81600.0
2013-09-26 14:30:00,16.0,16.0,15.92,15.93,204000.0,16.0,16.0,15.92,15.93,204000.0
2013-09-26 15:00:00,15.93,15.97,15.93,15.95,100000.0,15.93,15.97,15.93,15.95,100000.0
2013-09-26 15:30:00,15.95,16.05,15.95,16.04,299200.0,15.95,16.05,15.95,16.04,299200.0
2013-09-27 09:30:00,15.97,16.05,15.91,15.98,78800.0,15.97,16.05,15.91,15.98,78800.0
2013-09-27 10:00:00,15.99,16.07,15.95,16.07,151200.0,15.99,16.07,15.95,16.07,151200.0
2013-09-27 10:30:00,16.08,16.14,16.06,16.07,78800.0,16.08,16.14,16.06,16.07,78800.0
2013-09-27 11:00:00,16.08,16.1,16.03,16.1,69600.0,16.08,16.1,16.03,16.1,69600.0
2013-09-27 11:30:00,16.09,16.11,16.07,16.09,70000.0,16.09,16.11,16.07,16.09,70000.0
2013-09-27 12:00:00,16.09,16.17,16.07,16.15,207600.0,16.09,16.17,16.07,16.15,207600.0
2013-09-27 12:30:00,16.14,16.17,16.09,16.17,34800.0,16.14,16.17,16.09,16.17,34800.0
2013-09-27 13:00:00,16.16,16.16,16.11,16.13,45600.0,16.16,16.16,16.11,16.13,45600.0
2013-09-27 13:30:00,16.13,16.15,16.11,16.13,38800.0,16.13,16.15,16.11,16.13,38800.0
2013-09-27 14:00:00,16.12,16.13,16.09,16.1,49600.0,16.12,16.13,16.09,16.1,49600.0
2013-09-27 14:30:00,16.1,16.15,16.09,16.13,100800.0,16.1,16.15,16.09,16.13,100800.0
2013-09-27 15:00:00,16.13,16.15,16.11,16.13,174400.0,16.13,16.15,16.11,16.13,174400.0
2013-09-27 15:30:00,16.13,16.21,16.11,16.16,400400.0,16.13,16.21,16.11,16.16,400400.0
2013-09-30 09:30:00,15.97,15.98,15.86,15.96,63600.0,15.97,15.98,15.86,15.96,63600.0
2013-09-30 10:00:00,15.96,16.0,15.95,15.99,61600.0,15.96,16.0,15.95,15.99,61600.0
2013-09-30 10:30:00,16.0,16.0,15.96,15.99,138800.0,16.0,16.0,15.96,15.99,138800.0
2013-09-30 11:00:00,15.99,16.0,15.92,15.94,99200.0,15.99,16.0,15.92,15.94,99200.0
2013-09-30 11:30:00,15.94,15.98,15.93,15.95,70400.0,15.94,15.98,15.93,15.95,70400.0
2013-09-30 12:00:00,15.95,15.96,15.92,15.94,72800.0,15.95,15.96,15.92,15.94,72800.0
2013-09-30 12:30:00,15.94,15.97,15.93,15.94,60400.0,15.94,15.97,15.93,15.94,60400.0
2013-09-30 13:00:00,15.94,15.95,15.91,15.93,52800.0,15.94,15.95,15.91,15.93,52800.0
2013-09-30 13:30:00,15.93,15.96,15.9,15.92,90400.0,15.93,15.96,15.9,15.92,90400.0
2013-09-30 14:00:00,15.93,15.99,15.93,15.99,82800.0,15.93,15.99,15.93,15.99,82800.0
2013-09-30 14:30:00,15.99,16.01,15.97,16.0,86000.0,15.99,16.01,15.97,16.0,86000.0
2013-09-30 15:00:00,15.99,16.0,15.97,15.99,70400.0,15.99,16.0,15.97,15.99,70400.0
2013-09-30 15:30:00,15.99,16.0,15.96,15.99,427600.0,15.99,16.0,15.96,15.99,427600.0
2013-10-01 09:30:00,15.99,16.16,15.97,16.09,69600.0,15.99,16.16,15.97,16.09,69600.0
2013-10-01 10:00:00,16.11,16.2,16.1,16.17,72400.0,16.11,16.2,16.1,16.17,72400.0
2013-10-01 10:30:00,16.18,16.25,16.18,16.23,93200.0,16.18,16.25,16.18,16.23,93200.0
2013-10-01 11:00:00,16.23,16.23,16.17,16.17,51200.0,16.23,16.23,16.17,16.17,51200.0
2013-10-01 11:30:00,16.17,16.24,16.16,16.22,60400.0,16.17,16.24,16.16,16.22,60400.0
2013-10-01 12:00:00,16.2,16.25,16.19,16.25,80000.0,16.2,16.25,16.19,16.25,80000.0
2013-10-01 12:30:00,16.26,16.26,16.22,16.24,52800.0,16.26,16.26,16.22,16.24,52800.0
2013-10-01 13:00:00,16.24,16.26,16.23,16.25,67600.0,16.24,16.26,16.23,16.25,67600.0
2013-10-01 13:30:00,16.25,16.25,16.23,16.24,72400.0,16.25,16.25,16.23,16.24,72400.0
2013-10-01 14:00:00,16.25,16.25,16.16,16.16,61200.0,16.25,16.25,16.16,16.16,61200.0
2013-10-01 14:30:00,16.16,16.21,16.14,16.19,64000.0,16.16,16.21,16.14,16.19,64000.0
2013-10-01 15:00:00,16.18,16.2,16.13,16.15,123200.0,16.18,16.2,16.13,16.15,123200.0
2013-10-01 15:30:00,16.16,16.24,16.12,16.24,670000.0,16.16,16.24,16.12,16.24,670000.0
2013-10-02 09:30:00,16.17,16.17,15.95,16.02,63600.0,16.17,16.17,15.95,16.02,63600.0
2013-10-02 10:00:00,16.03,16.08,15.99,16.02,149200.0,16.03,16.08,15.99,16.02,149200.0
2013-10-02 10:30:00,16.04,16.06,15.99,16.03,69600.0,16.04,16.06,15.99,16.03,69600.0
2013-10-02 11:00:00,16.03,16.1,16.0,16.07,166400.0,16.03,16.1,16.0,16.07,166400.0
2013-10-02 11:30:00,16.08,16.1,16.04,16.09,38800.0,16.08,16.1,16.04,16.09,38800.0
2013-10-02 12:00:00,16.1,16.14,16.09,16.1,110000.0,16.1,16.14,16.09,16.1,110000.0
2013-10-02 12:30:00,16.11,16.11,16.07,16.09,47200.0,16.11,16.11,16.07,16.09,47200.0
2013-10-02 13:00:00,16.09,16.14,16.08,16.13,95600.0,16.09,16.14,16.08,16.13,95600.0
2013-10-02 13:30:00,16.13,16.15,16.1,16.12,115200.0,16.13,16.15,16.1,16.12,115200.0
2013-10-02 14:00:00,16.13,16.16,16.11,16.13,92400.0,16.13,16.16,16.11,16.13,92400.0
2013-10-02 14:30:00,16.13,16.14,16.1,16.13,86800.0,16.13,16.14,16.1,16.13,86800.0
2013-10-02 15:00:00,16.12,16.12,16.08,16.1,90800.0,16.12,16.12,16.08,16.1,90800.0
2013-10-02 15:30:00,16.11,16.11,16.04,16.08,302400.0,16.11,16.11,16.04,16.08,302400.0
2013-10-03 09:30:00,16.09,16.13,15.99,15.99,95200.0,16.09,16.13,15.99,15.99,95200.0
2013-10-03 10:00:00,16.0,16.0,15.85,15.88,72800.0,16.0,16.0,15.85,15.88,72800.0
2013-10-03 10:30:00,15.9,16.03,15.84,16.0,82800.0,15.9,16.03,15.84,16.0,82800.0
2013-10-03 11:00:00,15.97,16.06,15.97,15.99,122400.0,15.97,16.06,15.97,15.99,122400.0
2013-10-03 11:30:00,15.98,16.04,15.87,15.87,33600.0,15.98,16.04,15.87,15.87,33600.0
2013-10-03 12:00:00,15.88,15.93,15.86,15.93,122400.0,15.88,15.93,15.86,15.93,122400.0
2013-10-03 12:30:00,15.94,15.97,15.92,15.94,31600.0,15.94,15.97,15.92,15.94,31600.0
2013-10-03 13:00:00,15.96,16.02,15.92,16.01,20400.0,15.96,16.02,15.92,16.01,20400.0
2013-10-03 13:30:00,16.02,16.07,16.01,16.04,24400.0,16.02,16.07,16.01,16.04,24400.0
2013-10-03 14:00:00,16.03,16.05,15.97,16.01,39600.0,16.03,16.05,15.97,16.01,39600.0
2013-10-03 14:30:00,16.04,16.06,15.96,16.03,51200.0,16.04,16.06,15.96,16.03,51200.0
2013-10-03 15:00:00,16.03,16.08,16.01,16.05,272800.0,16.03,16.08,16.01,16.05,272800.0
2013-10-03 15:30:00,16.06,16.14,16.06,16.14,417600.0,16.06,16.14,16.06,16.14,417600.0
2013-10-04 09:30:00,16.12,16.36,16.1,16.36,167200.0,16.12,16.36,16.1,16.36,167200.0
2013-10-04 10:00:00,16.33,16.41,16.29,16.4,60400.0,16.33,16.41,16.29,16.4,60400.0
2013-10-04 10:30:00,16.41,16.54,16.39,16.52,191600.0,16.41,16.54,16.39,16.52,191600.0
2013-10-04 11:00:00,16.53,16.53,16.45,16.49,80400.0,16.53,16.53,16.45,16.49,80400.0
2013-10-04 11:30:00,16.48,16.55,16.47,16.55,55600.0,16.48,16.55,16.47,16.55,55600.0
2013-10-04 12:00:00,16.55,16.65,16.55,16.63,56800.0,16.55,16.65,16.55,16.63,56800.0
2013-10-04 12:30:00,16.64,16.64,16.6,16.61,76400.0,16.64,16.64,16.6,16.61,76400.0
2013-10-04 13:00:00,16.62,16.63,16.52,16.52,34400.0,16.62,16.63,16.52,16.52,34400.0
2013-10-04 13:30:00,16.51,16.53,16.46,16.46,43600.0,16.51,16.53,16.46,16.46,43600.0
2013-10-04 14:00:00,16.48,16.52,16.47,16.49,44400.0,16.48,16.52,16.47,16.49,44400.0
2013-10-04 14:30:00,16.48,16.5,16.44,16.48,62400.0,16.48,16.5,16.44,16.48,62400.0
2013-10-04 15:00:00,16.47,16.47,16.41,16.43,80800.0,16.47,16.47,16.41,16.43,80800.0
2013-10-04 15:30:00,16.43,16.45,16.36,16.39,238800.0,16.43,16.45,16.36,16.39,238800.0
2013-10-07 09:30:00,16.21,16.29,16.13,16.17,42000.0,16.21,16.29,16.13,16.17,42000.0
2013-10-07 10:00:00,16.14,16.25,16.02,16.21,257600.0,16.14,16.25,16.02,16.21,257600.0
2013-10-07 10:30:00,16.23,16.27,16.15,16.17,29600.0,16.23,16.27,16.15,16.17,29600.0
2013-10-07 11:00:00,16.15,16.18,16.14,16.17,35600.0,16.15,16.18,16.14,16.17,35600.0
2013-10-07 11:30:00,16.16,16.21,16.15,16.2,31200.0,16.16,16.21,16.15,16.2,31200.0
2013-10-07 12:00:00,16.19,16.19,16.11,16.11,31200.0,16.19,16.19,16.11,16.11,31200.0
2013-10-07 12:30:00,16.11,16.12,16.07,16.1,40800.0,16.11,16.12,16.07,16.1,40800.0
2013-10-07 13:00:00,16.1,16.16,16.1,16.14,38400.0,16.1,16.16,16.1,16.14,38400.0
2013-10-07 13:30:00,16.13,16.16,16.12,16.15,32400.0,16.13,16.16,16.12,16.15,32400.0
2013-10-07 14:00:00,16.16,16.18,16.15,16.18,26000.0,16.16,16.18,16.15,16.18,26000.0
2013-10-07 14:30:00,16.19,16.24,16.19,16.24,24400.0,16.19,16.24,16.19,16.24,24400.0
2013-10-07 15:00:00,16.24,16.29,16.22,16.26,93200.0,16.24,16.29,16.22,16.26,93200.0
2013-10-07 15:30:00,16.25,16.25,16.2,16.21,151600.0,16.25,16.25,16.2,16.21,151600.0
2013-10-08 09:30:00,16.2,16.27,16.14,16.25,53200.0,16.2,16.27,16.14,16.25,53200.0
2013-10-08 10:00:00,16.24,16.26,16.14,16.22,24000.0,16.24,16.26,16.14,16.22,24000.0
2013-10-08 10:30:00,16.26,16.26,16.11,16.12,27600.0,16.26,16.26,16.11,16.12,27600.0
2013-10-08 11:00:00,16.08,16.17,16.05,16.13,20400.0,16.08,16.17,16.05,16.13,20400.0
2013-10-08 11:30:00,16.12,16.12,16.04,16.06,11200.0,16.12,16.12,16.04,16.06,11200.0
2013-10-08 12:00:00,16.08,16.08,15.97,16.02,23200.0,16.08,16.08,15.97,16.02,23200.0
2013-10-08 12:30:00,15.98,16.06,15.98,16.06,22000.0,15.98,16.06,15.98,16.06,22000.0
2013-10-08 13:00:00,16.06,16.08,16.02,16.08,43200.0,16.06,16.08,16.02,16.08,43200.0
2013-10-08 13:30:00,16.07,16.1,15.99,16.01,28400.0,16.07,16.1,15.99,16.01,28400.0
2013-10-08 14:00:00,15.99,16.0,15.95,15.98,14800.0,15.99,16.0,15.95,15.98,14800.0
2013-10-08 14:30:00,15.99,16.01,15.97,15.99,169600.0,15.99,16.01,15.97,15.99,169600.0
2013-10-08 15:00:00,16.01,16.09,15.97,16.08,98400.0,16.01,16.09,15.97,16.08,98400.0
2013-10-08 15:30:00,16.07,16.11,16.02,16.05,242000.0,16.07,16.11,16.02,16.05,242000.0
2013-10-09 09:30:00,16.07,16.17,15.95,16.01,32800.0,16.07,16.17,15.95,16.01,32800.0
2013-10-09 10:00:00,15.99,16.04,15.93,16.01,30000.0,15.99,16.04,15.93,16.01,30000.0
2013-10-09 10:30:00,16.02,16.05,15.91,15.95,29200.0,16.02,16.05,15.91,15.95,29200.0
2013-10-09 11:00:00,15.92,15.95,15.86,15.94,37200.0,15.92,15.95,15.86,15.94,37200.0
2013-10-09 11:30:00,15.93,16.01,15.93,15.97,30000.0,15.93,16.01,15.93,15.97,30000.0
2013-10-09 12:00:00,15.98,16.05,15.97,15.98,36800.0,15.98,16.05,15.97,15.98,36800.0
2013-10-09 12:30:00,15.99,16.03,15.9,15.92,32000.0,15.99,16.03,15.9,15.92,32000.0
2013-10-09 13:00:00,15.92,16.08,15.9,16.05,41600.0,15.92,16.08,15.9,16.05,41600.0
2013-10-09 13:30:00,16.04,16.05,15.95,16.01,25200.0,16.04,16.05,15.95,16.01,25200.0
2013-10-09 14:00:00,16.01,16.03,15.96,16.01,47600.0,16.01,16.03,15.96,16.01,47600.0
2013-10-09 14:30:00,15.99,16.07,15.96,16.01,50400.0,15.99,16.07,15.96,16.01,50400.0
2013-10-09 15:00:00,16.01,16.02,15.97,16.01,78000.0,16.01,16.02,15.97,16.01,78000.0
2013-10-09 15:30:00,16.01,16.06,15.96,16.05,479600.0,16.01,16.06,15.96,16.05,479600.0
2013-10-10 09:30:00,16.21,16.38,16.06,16.35,89200.0,16.21,16.38,16.06,16.35,89200.0
2013-10-10 10:00:00,16.36,16.36,16.23,16.25,96000.0,16.36,16.36,16.23,16.25,96000.0
2013-10-10 10:30:00,16.23,16.29,16.23,16.28,120400.0,16.23,16.29,16.23,16.28,120400.0
2013-10-10 11:00:00,16.24,16.28,16.23,16.28,28000.0,16.24,16.28,16.23,16.28,28000.0
2013-10-10 11:30:00,16.26,16.36,16.22,16.33,46800.0,16.26,16.36,16.22,16.33,46800.0
2013-10-10 12:00:00,16.33,16.33,16.3,16.31,38800.0,16.33,16.33,16.3,16.31,38800.0
2013-10-10 12:30:00,16.31,16.34,16.3,16.32,41200.0,16.31,16.34,16.3,16.32,41200.0
2013-10-10 13:00:00,16.32,16.35,16.3,16.32,22000.0,16.32,16.35,16.3,16.32,22000.0
2013-10-10 13:30:00,16.34,16.35,16.31,16.32,25600.0,16.34,16.35,16.31,16.32,25600.0
2013-10-10 14:00:00,16.31,16.33,16.3,16.32,29200.0,16.31,16.33,16.3,16.32,29200.0
2013-10-10 14:30:00,16.32,16.39,16.3,16.38,124000.0,16.32,16.39,16.3,16.38,124000.0
2013-10-10 15:00:00,16.38,16.46,16.38,16.44,43600.0,16.38,16.46,16.38,16.44,43600.0
2013-10-10 15:30:00,16.45,16.45,16.38,16.43,364800.0,16.45,16.45,16.38,16.43,364800.0
2013-10-11 09:30:00,16.41,16.55,16.35,16.52,58400.0,16.41,16.55,16.35,16.52,58400.0
2013-10-11 10:00:00,16.55,16.55,16.46,16.52,48400.0,16.55,16.55,16.46,16.52,48400.0
2013-10-11 10:30:00,16.5,16.5,16.41,16.42,146800.0,16.5,16.5,16.41,16.42,146800.0
2013-10-11 11:00:00,16.43,16.48,16.4,16.41,130000.0,16.43,16.48,16.4,16.41,130000.0
2013-10-11 11:30:00,16.4,16.45,16.4,16.43,62000.0,16.4,16.45,16.4,16.43,62000.0
2013-10-11 12:00:00,16.45,16.48,16.43,16.44,64400.0,16.45,16.48,16.43,16.44,64400.0
2013-10-11 12:30:00,16.44,16.51,16.43,16.5,79600.0,16.44,16.51,16.43,16.5,79600.0
2013-10-11 13:00:00,16.52,16.55,16.46,16.5,78400.0,16.52,16.55,16.46,16.5,78400.0
2013-10-11 13:30:00,16.52,16.53,16.5,16.52,38400.0,16.52,16.53,16.5,16.52,38400.0
2013-10-11 14:00:00,16.52,16.54,16.46,16.47,69200.0,16.52,16.54,16.46,16.47,69200.0
2013-10-11 14:30:00,16.48,16.5,16.45,16.48,45600.0,16.48,16.5,16.45,16.48,45600.0
2013-10-11 15:00:00,16.49,16.52,16.45,16.51,62800.0,16.49,16.52,16.45,16.51,62800.0
2013-10-11 15:30:00,16.52,16.52,16.46,16.51,230000.0,16.52,16.52,16.46,16.51,230000.0
2013-10-14 09:30:00,16.37,16.43,16.27,16.34,96400.0,16.37,16.43,16.27,16.34,96400.0
2013-10-14 10:00:00,16.34,16.38,16.3,16.37,59200.0,16.34,16.38,16.3,16.37,59200.0
2013-10-14 10:30:00,16.38,16.39,16.33,16.36,57200.0,16.38,16.39,16.33,16.36,57200.0
2013-10-14 11:00:00,16.35,16.39,16.34,16.38,24000.0,16.35,16.39,16.34,16.38,24000.0
2013-10-14 11:30:00,16.38,16.46,16.38,16.46,26800.0,16.38,16.46,16.38,16.46,26800.0
2013-10-14 12:00:00,16.47,16.48,16.42,16.43,34000.0,16.47,16.48,16.42,16.43,34000.0
2013-10-14 12:30:00,16.42,16.45,16.41,16.45,15200.0,16.42,16.45,16.41,16.45,15200.0
2013-10-14 13:00:00,16.45,16.48,16.42,16.47,45200.0,16.45,16.48,16.42,16.47,45200.0
2013-10-14 13:30:00,16.48,16.53,16.48,16.51,45200.0,16.48,16.53,16.48,16.51,45200.0
2013-10-14 14:00:00,16.52,16.57,16.52,16.55,36400.0,16.52,16.57,16.52,16.55,36400.0
2013-10-14 14:30:00,16.56,16.57,16.46,16.47,81200.0,16.56,16.57,16.46,16.47,81200.0
2013-10-14 15:00:00,16.48,16.51,16.47,16.48,62800.0,16.48,16.51,16.47,16.48,62800.0
2013-10-14 15:30:00,16.48,16.51,16.45,16.51,284000.0,16.48,16.51,16.45,16.51,284000.0
2013-10-15 09:30:00,16.46,16.55,16.37,16.47,92800.0,16.46,16.55,16.37,16.47,92800.0
2013-10-15 10:00:00,16.45,16.51,16.43,16.49,253600.0,16.45,16.51,16.43,16.49,253600.0
2013-10-15 10:30:00,16.5,16.5,16.4,16.42,106800.0,16.5,16.5,16.4,16.42,106800.0
2013-10-15 11:00:00,16.43,16.49,16.37,16.43,93600.0,16.43,16.49,16.37,16.43,93600.0
2013-10-15 11:30:00,16.44,16.48,16.42,16.46,48800.0,16.44,16.48,16.42,16.46,48800.0
2013-10-15 12:00:00,16.45,16.47,16.39,16.46,58800.0,16.45,16.47,16.39,16.46,58800.0
2013-10-15 12:30:00,16.44,16.47,16.43,16.44,41600.0,16.44,16.47,16.43,16.44,41600.0
2013-10-15 13:00:00,16.44,16.47,16.41,16.41,52800.0,16.44,16.47,16.41,16.41,52800.0
2013-10-15 13:30:00,16.41,16.44,16.4,16.42,33600.0,16.41,16.44,16.4,16.42,33600.0
2013-10-15 14:00:00,16.42,16.43,16.37,16.37,16400.0,16.42,16.43,16.37,16.37,16400.0
2013-10-15 14:30:00,16.36,16.36,16.28,16.36,35600.0,16.36,16.36,16.28,16.36,35600.0
2013-10-15 15:00:00,16.36,16.43,16.35,16.42,46400.0,16.36,16.43,16.35,16.42,46400.0
2013-10-15 15:30:00,16.4,16.42,16.34,16.35,174400.0,16.4,16.42,16.34,16.35,174400.0
2013-10-16 09:30:00,16.5,16.68,16.43,16.66,205600.0,16.5,16.68,16.43,16.66,205600.0
2013-10-16 10:00:00,16.65,16.7,16.61,16.64,94400.0,16.65,16.7,16.61,16.64,94400.0
2013-10-16 10:30:00,16.63,16.7,16.61,16.7,47600.0,16.63,16.7,16.61,16.7,47600.0
2013-10-16 11:00:00,16.7,16.73,16.64,16.65,190000.0,16.7,16.73,16.64,16.65,190000.0
2013-10-16 11:30:00,16.65,16.67,16.64,16.66,43200.0,16.65,16.67,16.64,16.66,43200.0
2013-10-16 12:00:00,16.66,16.66,16.61,16.61,58400.0,16.66,16.66,16.61,16.61,58400.0
2013-10-16 12:30:00,16.62,16.63,16.57,16.57,33600.0,16.62,16.63,16.57,16.57,33600.0
2013-10-16 13:00:00,16.57,16.61,16.53,16.61,57600.0,16.57,16.61,16.53,16.61,57600.0
2013-10-16 13:30:00,16.61,16.63,16.58,16.58,31600.0,16.61,16.63,16.58,16.58,31600.0
2013-10-16 14:00:00,16.58,16.61,16.57,16.57,27600.0,16.58,16.61,16.57,16.57,27600.0
2013-10-16 14:30:00,16.56,16.57,16.52,16.55,53200.0,16.56,16.57,16.52,16.55,53200.0
2013-10-16 15:00:00,16.56,16.59,16.54,16.57,46000.0,16.56,16.59,16.54,16.57,46000.0
2013-10-16 15:30:00,16.56,16.61,16.54,16.6,124000.0,16.56,16.61,16.54,16.6,124000.0
2013-10-17 09:30:00,16.53,16.64,16.4,16.48,92800.0,16.53,16.64,16.4,16.48,92800.0
2013-10-17 10:00:00,16.47,16.47,16.32,16.33,220000.0,16.47,16.47,16.32,16.33,220000.0
2013-10-17 10:30:00,16.32,16.4,16.31,16.39,120800.0,16.32,16.4,16.31,16.39,120800.0
2013-10-17 11:00:00,16.38,16.42,16.33,16.4,159200.0,16.38,16.42,16.33,16.4,159200.0
2013-10-17 11:30:00,16.36,16.39,16.31,16.38,62000.0,16.36,16.39,16.31,16.38,62000.0
2013-10-17 12:00:00,16.38,16.38,16.31,16.33,42800.0,16.38,16.38,16.31,16.33,42800.0
2013-10-17 12:30:00,16.36,16.4,16.34,16.37,47200.0,16.36,16.4,16.34,16.37,47200.0
2013-10-17 13:00:00,16.37,16.41,16.36,16.38,71200.0,16.37,16.41,16.36,16.38,71200.0
2013-10-17 13:30:00,16.38,16.45,16.38,16.42,24400.0,16.38,16.45,16.38,16.42,24400.0
2013-10-17 14:00:00,16.42,16.44,16.39,16.4,79600.0,16.42,16.44,16.39,16.4,79600.0
2013-10-17 14:30:00,16.4,16.44,16.4,16.42,39600.0,16.4,16.44,16.4,16.42,39600.0
2013-10-17 15:00:00,16.42,16.46,16.35,16.38,116400.0,16.42,16.46,16.35,16.38,116400.0
2013-10-17 15:30:00,16.38,16.42,16.36,16.38,539600.0,16.38,16.42,16.36,16.38,539600.0
2013-10-18 09:30:00,16.49,16.49,16.34,16.39,267200.0,16.49,16.49,16.34,16.39,267200.0
2013-10-18 10:00:00,16.4,16.42,16.26,16.28,287200.0,16.4,16.42,16.26,16.28,287200.0
2013-10-18 10:30:00,16.29,16.37,16.27,16.3,102800.0,16.29,16.37,16.27,16.3,102800.0
2013-10-18 11:00:00,16.3,16.4,16.3,16.4,81200.0,16.3,16.4,16.3,16.4,81200.0
2013-10-18 11:30:00,16.4,16.4,16.33,16.34,116800.0,16.4,16.4,16.33,16.34,116800.0
2013-10-18 12:00:00,16.33,16.34,16.17,16.27,138000.0,16.33,16.34,16.17,16.27,138000.0
2013-10-18 12:30:00,16.28,16.35,16.27,16.33,126400.0,16.28,16.35,16.27,16.33,126400.0
2013-10-18 13:00:00,16.35,16.4,16.34,16.37,50800.0,16.35,16.4,16.34,16.37,50800.0
2013-10-18 13:30:00,16.35,16.41,16.35,16.4,36400.0,16.35,16.41,16.35,16.4,36400.0
2013-10-18 14:00:00,16.4,16.46,16.39,16.45,64400.0,16.4,16.46,16.39,16.45,64400.0
2013-10-18 14:30:00,16.44,16.5,16.43,16.5,98400.0,16.44,16.5,16.43,16.5,98400.0
2013-10-18 15:00:00,16.49,16.62,16.49,16.53,140400.0,16.49,16.62,16.49,16.53,140400.0
2013-10-18 15:30:00,16.54,16.56,16.49,16.52,262400.0,16.54,16.56,16.49,16.52,262400.0
2013-10-21 09:30:00,16.54,16.59,16.44,16.58,88800.0,16.54,16.59,16.44,16.58,88800.0
2013-10-21 10:00:00,16.6,16.65,16.6,16.64,69600.0,16.6,16.65,16.6,16.64,69600.0
2013-10-21 10:30:00,16.64,16.77,16.64,16.73,174400.0,16.64,16.77,16.64,16.73,174400.0
2013-10-21 11:00:00,16.72,16.74,16.7,16.73,208800.0,16.72,16.74,16.7,16.73,208800.0
2013-10-21 11:30:00,16.72,16.73,16.7,16.72,321200.0,16.72,16.73,16.7,16.72,321200.0
2013-10-21 12:00:00,16.72,16.74,16.71,16.74,102400.0,16.72,16.74,16.71,16.74,102400.0
2013-10-21 12:30:00,16.73,16.75,16.72,16.75,413600.0,16.73,16.75,16.72,16.75,413600.0
2013-10-21 13:00:00,16.75,16.75,16.71,16.73,66800.0,16.75,16.75,16.71,16.73,66800.0
2013-10-21 13:30:00,16.73,16.74,16.69,16.71,182000.0,16.73,16.74,16.69,16.71,182000.0
2013-10-21 14:00:00,16.71,16.75,16.7,16.73,253200.0,16.71,16.75,16.7,16.73,253200.0
2013-10-21 14:30:00,16.73,16.73,16.59,16.6,229200.0,16.73,16.73,16.59,16.6,229200.0
2013-10-21 15:00:00,16.6,16.63,16.56,16.56,286000.0,16.6,16.63,16.56,16.56,286000.0
2013-10-21 15:30:00,16.56,16.66,16.52,16.53,732400.0,16.56,16.66,16.52,16.53,732400.0
2013-10-22 09:30:00,16.88,16.96,16.25,16.56,720000.0,16.88,16.96,16.25,16.56,720000.0
2013-10-22 10:00:00,16.56,16.76,16.56,16.73,331600.0,16.56,16.76,16.56,16.73,331600.0
2013-10-22 10:30:00,16.73,16.84,16.68,16.71,167600.0,16.73,16.84,16.68,16.71,167600.0
2013-10-22 11:00:00,16.7,16.86,16.65,16.74,399200.0,16.7,16.86,16.65,16.74,399200.0
2013-10-22 11:30:00,16.74,16.75,16.7,16.7,142000.0,16.74,16.75,16.7,16.7,142000.0
2013-10-22 12:00:00,16.7,16.75,16.63,16.68,140800.0,16.7,16.75,16.63,16.68,140800.0
2013-10-22 12:30:00,16.66,16.68,16.52,16.6,42000.0,16.66,16.68,16.52,16.6,42000.0
2013-10-22 13:00:00,16.59,16.65,16.56,16.63,61600.0,16.59,16.65,16.56,16.63,61600.0
2013-10-22 13:30:00,16.63,16.69,16.6,16.65,52400.0,16.63,16.69,16.6,16.65,52400.0
2013-10-22 14:00:00,16.64,16.67,16.52,16.56,74800.0,16.64,16.67,16.52,16.56,74800.0
2013-10-22 14:30:00,16.54,16.55,16.5,16.52,102400.0,16.54,16.55,16.5,16.52,102400.0
2013-10-22 15:00:00,16.5,16.59,16.45,16.57,227200.0,16.5,16.59,16.45,16.57,227200.0
2013-10-22 15:30:00,16.57,16.57,16.42,16.48,472400.0,16.57,16.57,16.42,16.48,472400.0
2013-10-23 09:30:00,16.25,16.26,15.4,15.59,635200.0,16.25,16.26,15.4,15.59,635200.0
2013-10-23 10:00:00,15.59,15.8,15.56,15.61,354400.0,15.59,15.8,15.56,15.61,354400.0
2013-10-23 10:30:00,15.62,15.77,15.56,15.74,471600.0,15.62,15.77,15.56,15.74,471600.0
2013-10-23 11:00:00,15.75,15.89,15.74,15.85,242400.0,15.75,15.89,15.74,15.85,242400.0
2013-10-23 11:30:00,15.86,15.95,15.85,15.95,228400.0,15.86,15.95,15.85,15.95,228400.0
2013-10-23 12:00:00,15.95,15.98,15.9,15.9,169600.0,15.95,15.98,15.9,15.9,169600.0
2013-10-23 12:30:00,15.89,15.94,15.89,15.93,85200.0,15.89,15.94,15.89,15.93,85200.0
2013-10-23 13:00:00,15.92,15.92,15.88,15.9,94400.0,15.92,15.92,15.88,15.9,94400.0
2013-10-23 13:30:00,15.9,15.93,15.87,15.92,101600.0,15.9,15.93,15.87,15.92,101600.0
2013-10-23 14:00:00,15.92,15.95,15.9,15.95,110400.0,15.92,15.95,15.9,15.95,110400.0
2013-10-23 14:30:00,15.95,15.96,15.87,15.88,121200.0,15.95,15.96,15.87,15.88,121200.0
2013-10-23 15:00:00,15.88,15.9,15.87,15.87,212000.0,15.88,15.9,15.87,15.87,212000.0
2013-10-23 15:30:00,15.87,15.87,15.83,15.84,405600.0,15.87,15.87,15.83,15.84,405600.0
2013-10-24 09:30:00,15.83,15.95,15.74,15.77,77600.0,15.83,15.95,15.74,15.77,77600.0
2013-10-24 10:00:00,15.77,15.77,15.4,15.45,294800.0,15.77,15.77,15.4,15.45,294800.0
2013-10-24 10:30:00,15.47,15.5,15.33,15.39,158800.0,15.47,15.5,15.33,15.39,158800.0
2013-10-24 11:00:00,15.4,15.4,15.16,15.28,681600.0,15.4,15.4,15.16,15.28,681600.0
2013-10-24 11:30:00,15.28,15.33,15.26,15.3,354400.0,15.28,15.33,15.26,15.3,354400.0
2013-10-24 12:00:00,15.3,15.35,15.27,15.28,156800.0,15.3,15.35,15.27,15.28,156800.0
2013-10-24 12:30:00,15.27,15.33,15.2,15.29,191200.0,15.27,15.33,15.2,15.29,191200.0
2013-10-24 13:00:00,15.3,15.31,15.26,15.28,171600.0,15.3,15.31,15.26,15.28,171600.0
2013-10-24 13:30:00,15.28,15.28,15.2,15.25,199600.0,15.28,15.28,15.2,15.25,199600.0
2013-10-24 14:00:00,15.25,15.26,15.21,15.22,158000.0,15.25,15.26,15.21,15.22,158000.0
2013-10-24 14:30:00,15.22,15.22,15.2,15.21,210000.0,15.22,15.22,15.2,15.21,210000.0
2013-10-24 15:00:00,15.22,15.22,15.16,15.16,223600.0,15.22,15.22,15.16,15.16,223600.0
2013-10-24 15:30:00,15.16,15.16,15.02,15.02,996800.0,15.16,15.16,15.02,15.02,996800.0
2013-10-25 09:30:00,15.08,15.14,15.0,15.02,166800.0,15.08,15.14,15.0,15.02,166800.0
2013-10-25 10:00:00,15.02,15.02,14.79,14.79,396000.0,15.02,15.02,14.79,14.79,396000.0
2013-10-25 10:30:00,14.78,14.8,14.7,14.77,288400.0,14.78,14.8,14.7,14.77,288400.0
2013-10-25 11:00:00,14.78,14.84,14.63,14.66,366800.0,14.78,14.84,14.63,14.66,366800.0
2013-10-25 11:30:00,14.67,14.72,14.65,14.72,464400.0,14.67,14.72,14.65,14.72,464400.0
2013-10-25 12:00:00,14.72,14.74,14.69,14.72,294800.0,14.72,14.74,14.69,14.72,294800.0
2013-10-25 12:30:00,14.72,14.75,14.69,14.74,322400.0,14.72,14.75,14.69,14.74,322400.0
2013-10-25 13:00:00,14.74,14.75,14.7,14.74,163600.0,14.74,14.75,14.7,14.74,163600.0
2013-10-25 13:30:00,14.74,14.78,14.72,14.78,280000.0,14.74,14.78,14.72,14.78,280000.0
2013-10-25 14:00:00,14.77,14.78,14.74,14.76,250800.0,14.77,14.78,14.74,14.76,250800.0
2013-10-25 14:30:00,14.76,14.77,14.73,14.76,302000.0,14.76,14.77,14.73,14.76,302000.0
2013-10-25 15:00:00,14.76,14.84,14.75,14.79,428800.0,14.76,14.84,14.75,14.79,428800.0
2013-10-25 15:30:00,14.79,14.79,14.72,14.76,681600.0,14.79,14.79,14.72,14.76,681600.0
2013-10-28 09:30:00,14.76,14.87,14.63,14.67,257200.0,14.76,14.87,14.63,14.67,257200.0
2013-10-28 10:00:00,14.68,14.78,14.67,14.76,690800.0,14.68,14.78,14.67,14.76,690800.0
2013-10-28 10:30:00,14.78,14.8,14.73,14.75,126000.0,14.78,14.8,14.73,14.75,126000.0
2013-10-28 11:00:00,14.75,14.81,14.75,14.79,199200.0,14.75,14.81,14.75,14.79,199200.0
2013-10-28 11:30:00,14.79,14.79,14.75,14.76,112800.0,14.79,14.79,14.75,14.76,112800.0
2013-10-28 12:00:00,14.76,14.83,14.75,14.78,258400.0,14.76,14.83,14.75,14.78,258400.0
2013-10-28 12:30:00,14.78,14.79,14.76,14.79,56000.0,14.78,14.79,14.76,14.79,56000.0
2013-10-28 13:00:00,14.79,14.84,14.78,14.81,291600.0,14.79,14.84,14.78,14.81,291600.0
2013-10-28 13:30:00,14.81,14.81,14.78,14.79,140400.0,14.81,14.81,14.78,14.79,140400.0
2013-10-28 14:00:00,14.79,14.81,14.77,14.78,206000.0,14.79,14.81,14.77,14.78,206000.0
2013-10-28 14:30:00,14.77,14.78,14.73,14.75,149600.0,14.77,14.78,14.73,14.75,149600.0
2013-10-28 15:00:00,14.74,14.74,14.69,14.72,193600.0,14.74,14.74,14.69,14.72,193600.0
2013-10-28 15:30:00,14.72,14.76,14.72,14.74,354000.0,14.72,14.76,14.72,14.74,354000.0
2013-10-29 09:30:00,14.74,14.81,14.65,14.69,140000.0,14.74,14.81,14.65,14.69,140000.0
2013-10-29 10:00:00,14.68,14.7,14.63,14.65,72000.0,14.68,14.7,14.63,14.65,72000.0
2013-10-29 10:30:00,14.65,14.68,14.56,14.58,108800.0,14.65,14.68,14.56,14.58,108800.0
2013-10-29 11:00:00,14.59,14.68,14.59,14.68,372800.0,14.59,14.68,14.59,14.68,372800.0
2013-10-29 11:30:00,14.66,14.67,14.61,14.61,128800.0,14.66,14.67,14.61,14.61,128800.0
2013-10-29 12:00:00,14.62,14.64,14.56,14.58,80800.0,14.62,14.64,14.56,14.58,80800.0
2013-10-29 12:30:00,14.58,14.63,14.58,14.62,85200.0,14.58,14.63,14.58,14.62,85200.0
2013-10-29 13:00:00,14.62,14.63,14.58,14.59,92000.0,14.62,14.63,14.58,14.59,92000.0
2013-10-29 13:30:00,14.59,14.6,14.55,14.59,142800.0,14.59,14.6,14.55,14.59,142800.0
2013-10-29 14:00:00,14.6,14.67,14.59,14.65,109600.0,14.6,14.67,14.59,14.65,109600.0
2013-10-29 14:30:00,14.65,14.67,14.64,14.65,91600.0,14.65,14.67,14.64,14.65,91600.0
2013-10-29 15:00:00,14.66,14.69,14.65,14.65,218400.0,14.66,14.69,14.65,14.65,218400.0
2013-10-29 15:30:00,14.66,14.68,14.63,14.66,306800.0,14.66,14.68,14.63,14.66,306800.0
2013-10-30 09:30:00,14.7,14.73,14.61,14.63,94800.0,14.7,14.73,14.61,14.63,94800.0
2013-10-30 10:00:00,14.62,14.63,14.51,14.51,414000.0,14.62,14.63,14.51,14.51,414000.0
2013-10-30 10:30:00,14.52,14.62,14.52,14.54,115600.0,14.52,14.62,14.52,14.54,115600.0
2013-10-30 11:00:00,14.54,14.58,14.47,14.47,101600.0,14.54,14.58,14.47,14.47,101600.0
2013-10-30 11:30:00,14.48,14.5,14.44,14.47,85200.0,14.48,14.5,14.44,14.47,85200.0
2013-10-30 12:00:00,14.47,14.49,14.44,14.45,71600.0,14.47,14.49,14.44,14.45,71600.0
2013-10-30 12:30:00,14.45,14.48,14.43,14.48,74400.0,14.45,14.48,14.43,14.48,74400.0
2013-10-30 13:00:00,14.48,14.5,14.44,14.44,184000.0,14.48,14.5,14.44,14.44,184000.0
2013-10-30 13:30:00,14.44,14.48,14.4,14.43,141200.0,14.44,14.48,14.4,14.43,141200.0
2013-10-30 14:00:00,14.43,14.46,14.37,14.42,477200.0,14.43,14.46,14.37,14.42,477200.0
2013-10-30 14:30:00,14.4,14.45,14.38,14.44,124000.0,14.4,14.45,14.38,14.44,124000.0
2013-10-30 15:00:00,14.45,14.46,14.38,14.41,206000.0,14.45,14.46,14.38,14.41,206000.0
2013-10-30 15:30:00,14.41,14.43,14.38,14.38,448400.0,14.41,14.43,14.38,14.38,448400.0
2013-10-31 09:30:00,14.42,14.46,14.3,14.32,146800.0,14.42,14.46,14.3,14.32,146800.0
2013-10-31 10:00:00,14.31,14.31,14.15,14.17,192000.0,14.31,14.31,14.15,14.17,192000.0
2013-10-31 10:30:00,14.17,14.19,14.1,14.11,308400.0,14.17,14.19,14.1,14.11,308400.0
2013-10-31 11:00:00,14.11,14.15,14.08,14.13,624400.0,14.11,14.15,14.08,14.13,624400.0
2013-10-31 11:30:00,14.13,14.15,14.1,14.14,347600.0,14.13,14.15,14.1,14.14,347600.0
2013-10-31 12:00:00,14.14,14.17,14.12,14.13,239200.0,14.14,14.17,14.12,14.13,239200.0
2013-10-31 12:30:00,14.14,14.18,14.13,14.17,137200.0,14.14,14.18,14.13,14.17,137200.0
2013-10-31 13:00:00,14.17,14.21,14.16,14.21,237600.0,14.17,14.21,14.16,14.21,237600.0
2013-10-31 13:30:00,14.22,14.26,14.22,14.24,121200.0,14.22,14.26,14.22,14.24,121200.0
2013-10-31 14:00:00,14.24,14.26,14.18,14.2,259200.0,14.24,14.26,14.18,14.2,259200.0
2013-10-31 14:30:00,14.2,14.2,14.16,14.17,213600.0,14.2,14.2,14.16,14.17,213600.0
2013-10-31 15:00:00,14.17,14.18,14.12,14.13,339600.0,14.17,14.18,14.12,14.13,339600.0
2013-10-31 15:30:00,14.13,14.15,14.04,14.04,934000.0,14.13,14.15,14.04,14.04,934000.0
2013-11-01 09:30:00,13.99,14.09,13.92,13.98,254400.0,13.99,14.09,13.92,13.98,254400.0
2013-11-01 10:00:00,13.99,14.03,13.88,13.88,193600.0,13.99,14.03,13.88,13.88,193600.0
2013-11-01 10:30:00,13.89,13.92,13.86,13.88,276400.0,13.89,13.92,13.86,13.88,276400.0
2013-11-01 11:00:00,13.88,13.89,13.84,13.85,514400.0,13.88,13.89,13.84,13.85,514400.0
2013-11-01 11:30:00,13.85,13.89,13.79,13.79,243200.0,13.85,13.89,13.79,13.79,243200.0
2013-11-01 12:00:00,13.79,13.92,13.79,13.88,348000.0,13.79,13.92,13.79,13.88,348000.0
2013-11-01 12:30:00,13.88,13.9,13.86,13.87,124000.0,13.88,13.9,13.86,13.87,124000.0
2013-11-01 13:00:00,13.87,13.89,13.83,13.86,196800.0,13.87,13.89,13.83,13.86,196800.0
2013-11-01 13:30:00,13.86,13.89,13.84,13.85,158000.0,13.86,13.89,13.84,13.85,158000.0
2013-11-01 14:00:00,13.85,13.9,13.85,13.88,365200.0,13.85,13.9,13.85,13.88,365200.0
2013-11-01 14:30:00,13.88,13.92,13.86,13.89,394800.0,13.88,13.92,13.86,13.89,394800.0
2013-11-01 15:00:00,13.89,13.95,13.89,13.95,673200.0,13.89,13.95,13.89,13.95,673200.0
2013-11-01 15:30:00,13.95,14.01,13.93,14.0,1038000.0,13.95,14.01,13.93,14.0,1038000.0
2013-11-04 09:30:00,14.07,14.3,14.07,14.24,295600.0,14.07,14.3,14.07,14.24,295600.0
2013-11-04 10:00:00,14.24,14.35,14.21,14.35,266800.0,14.24,14.35,14.21,14.35,266800.0
2013-11-04 10:30:00,14.35,14.42,14.34,14.38,360800.0,14.35,14.42,14.34,14.38,360800.0
2013-11-04 11:00:00,14.38,14.4,14.32,14.35,284800.0,14.38,14.4,14.32,14.35,284800.0
2013-11-04 11:30:00,14.35,14.41,14.34,14.39,206400.0,14.35,14.41,14.34,14.39,206400.0
2013-11-04 12:00:00,14.38,14.4,14.37,14.39,115600.0,14.38,14.4,14.37,14.39,115600.0
2013-11-04 12:30:00,14.39,14.43,14.38,14.4,192400.0,14.39,14.43,14.38,14.4,192400.0
2013-11-04 13:00:00,14.41,14.52,14.41,14.46,245200.0,14.41,14.52,14.41,14.46,245200.0
2013-11-04 13:30:00,14.46,14.52,14.43,14.43,219600.0,14.46,14.52,14.43,14.43,219600.0
2013-11-04 14:00:00,14.44,14.45,14.42,14.44,167200.0,14.44,14.45,14.42,14.44,167200.0
2013-11-04 14:30:00,14.45,14.46,14.4,14.44,187200.0,14.45,14.46,14.4,14.44,187200.0
2013-11-04 15:00:00,14.45,14.49,14.45,14.47,339600.0,14.45,14.49,14.45,14.47,339600.0
2013-11-04 15:30:00,14.47,14.49,14.44,14.48,523600.0,14.47,14.49,14.44,14.48,523600.0
2013-11-05 09:30:00,14.41,14.45,14.28,14.31,146000.0,14.41,14.45,14.28,14.31,146000.0
2013-11-05 10:00:00,14.31,14.4,14.26,14.4,80400.0,14.31,14.4,14.26,14.4,80400.0
2013-11-05 10:30:00,14.4,14.45,14.38,14.42,114400.0,14.4,14.45,14.38,14.42,114400.0
2013-11-05 11:00:00,14.42,14.45,14.41,14.45,78400.0,14.42,14.45,14.41,14.45,78400.0
2013-11-05 11:30:00,14.44,14.47,14.44,14.45,54800.0,14.44,14.47,14.44,14.45,54800.0
2013-11-05 12:00:00,14.44,14.47,14.43,14.44,144000.0,14.44,14.47,14.43,14.44,144000.0
2013-11-05 12:30:00,14.44,14.46,14.42,14.44,263600.0,14.44,14.46,14.42,14.44,263600.0
2013-11-05 13:00:00,14.43,14.44,14.42,14.43,104000.0,14.43,14.44,14.42,14.43,104000.0
2013-11-05 13:30:00,14.42,14.43,14.4,14.4,46400.0,14.42,14.43,14.4,14.4,46400.0
2013-11-05 14:00:00,14.4,14.42,14.38,14.41,70400.0,14.4,14.42,14.38,14.41,70400.0
2013-11-05 14:30:00,14.41,14.41,14.38,14.38,60800.0,14.41,14.41,14.38,14.38,60800.0
2013-11-05 15:00:00,14.38,14.39,14.36,14.37,163200.0,14.38,14.39,14.36,14.37,163200.0
2013-11-05 15:30:00,14.37,14.38,14.34,14.35,208000.0,14.37,14.38,14.34,14.35,208000.0
2013-11-06 09:30:00,14.49,14.53,14.35,14.35,160000.0,14.49,14.53,14.35,14.35,160000.0
2013-11-06 10:00:00,14.38,14.41,14.28,14.3,58400.0,14.38,14.41,14.28,14.3,58400.0
2013-11-06 10:30:00,14.28,14.28,14.21,14.27,37200.0,14.28,14.28,14.21,14.27,37200.0
2013-11-06 11:00:00,14.26,14.35,14.24,14.27,116800.0,14.26,14.35,14.24,14.27,116800.0
2013-11-06 11:30:00,14.27,14.3,14.24,14.3,57600.0,14.27,14.3,14.24,14.3,57600.0
2013-11-06 12:00:00,14.29,14.31,14.29,14.31,46400.0,14.29,14.31,14.29,14.31,46400.0
2013-11-06 12:30:00,14.31,14.31,14.27,14.29,41200.0,14.31,14.31,14.27,14.29,41200.0
2013-11-06 13:00:00,14.3,14.31,14.26,14.28,152400.0,14.3,14.31,14.26,14.28,152400.0
2013-11-06 13:30:00,14.28,14.31,14.28,14.29,109600.0,14.28,14.31,14.28,14.29,109600.0
2013-11-06 14:00:00,14.29,14.31,14.27,14.3,40000.0,14.29,14.31,14.27,14.3,40000.0
2013-11-06 14:30:00,14.3,14.31,14.3,14.31,51200.0,14.3,14.31,14.3,14.31,51200.0
2013-11-06 15:00:00,14.31,14.31,14.29,14.3,86800.0,14.31,14.31,14.29,14.3,86800.0
2013-11-06 15:30:00,14.3,14.32,14.28,14.31,168800.0,14.3,14.32,14.28,14.31,168800.0
2013-11-07 09:30:00,14.33,14.39,14.24,14.26,58800.0,14.33,14.39,14.24,14.26,58800.0
2013-11-07 10:00:00,14.25,14.26,14.15,14.19,61200.0,14.25,14.26,14.15,14.19,61200.0
2013-11-07 10:30:00,14.19,14.21,14.13,14.17,75200.0,14.19,14.21,14.13,14.17,75200.0
2013-11-07 11:00:00,14.16,14.18,13.97,13.98,114400.0,14.16,14.18,13.97,13.98,114400.0
2013-11-07 11:30:00,13.98,13.98,13.94,13.96,230000.0,13.98,13.98,13.94,13.96,230000.0
2013-11-07 12:00:00,13.96,13.99,13.88,13.9,202400.0,13.96,13.99,13.88,13.9,202400.0
2013-11-07 12:30:00,13.91,13.96,13.91,13.94,558000.0,13.91,13.96,13.91,13.94,558000.0
2013-11-07 13:00:00,13.94,13.97,13.9,13.9,194800.0,13.94,13.97,13.9,13.9,194800.0
2013-11-07 13:30:00,13.9,13.92,13.88,13.89,108400.0,13.9,13.92,13.88,13.89,108400.0
2013-11-07 14:00:00,13.89,13.9,13.76,13.81,388400.0,13.89,13.9,13.76,13.81,388400.0
2013-11-07 14:30:00,13.8,13.84,13.77,13.83,238400.0,13.8,13.84,13.77,13.83,238400.0
2013-11-07 15:00:00,13.83,13.91,13.82,13.9,447600.0,13.83,13.91,13.82,13.9,447600.0
2013-11-07 15:30:00,13.9,13.99,13.88,13.9,556400.0,13.9,13.99,13.88,13.9,556400.0
2013-11-08 09:30:00,13.87,14.08,13.87,13.97,126800.0,13.87,14.08,13.87,13.97,126800.0
2013-11-08 10:00:00,13.98,14.15,13.98,14.13,303600.0,13.98,14.15,13.98,14.13,303600.0
2013-11-08 10:30:00,14.13,14.23,14.11,14.15,242800.0,14.13,14.23,14.11,14.15,242800.0
2013-11-08 11:00:00,14.14,14.18,14.12,14.15,119200.0,14.14,14.18,14.12,14.15,119200.0
2013-11-08 11:30:00,14.14,14.24,14.13,14.19,82400.0,14.14,14.24,14.13,14.19,82400.0
2013-11-08 12:00:00,14.2,14.24,14.16,14.22,165600.0,14.2,14.24,14.16,14.22,165600.0
2013-11-08 12:30:00,14.23,14.23,14.18,14.2,98400.0,14.23,14.23,14.18,14.2,98400.0
2013-11-08 13:00:00,14.2,14.2,14.16,14.19,89200.0,14.2,14.2,14.16,14.19,89200.0
2013-11-08 13:30:00,14.19,14.19,14.12,14.12,68000.0,14.19,14.19,14.12,14.12,68000.0
2013-11-08 14:00:00,14.12,14.18,14.12,14.16,72000.0,14.12,14.18,14.12,14.16,72000.0
2013-11-08 14:30:00,14.16,14.16,14.12,14.13,76800.0,14.16,14.16,14.12,14.13,76800.0
2013-11-08 15:00:00,14.13,14.15,14.08,14.15,145600.0,14.13,14.15,14.08,14.15,145600.0
2013-11-08 15:30:00,14.15,14.21,14.13,14.2,340000.0,14.15,14.21,14.13,14.2,340000.0
2013-11-11 09:30:00,14.17,14.26,14.13,14.2,64800.0,14.17,14.26,14.13,14.2,64800.0
2013-11-11 10:00:00,14.2,14.22,14.15,14.15,90400.0,14.2,14.22,14.15,14.15,90400.0
2013-11-11 10:30:00,14.16,14.26,14.15,14.23,103200.0,14.16,14.26,14.15,14.23,103200.0
2013-11-11 11:00:00,14.24,14.26,14.21,14.26,68800.0,14.24,14.26,14.21,14.26,68800.0
2013-11-11 11:30:00,14.25,14.28,14.25,14.27,24800.0,14.25,14.28,14.25,14.27,24800.0
2013-11-11 12:00:00,14.27,14.3,14.26,14.29,52800.0,14.27,14.3,14.26,14.29,52800.0
2013-11-11 12:30:00,14.29,14.29,14.25,14.26,36800.0,14.29,14.29,14.25,14.26,36800.0
2013-11-11 13:00:00,14.26,14.29,14.26,14.28,45200.0,14.26,14.29,14.26,14.28,45200.0
2013-11-11 13:30:00,14.28,14.29,14.26,14.26,32000.0,14.28,14.29,14.26,14.26,32000.0
2013-11-11 14:00:00,14.26,14.29,14.24,14.28,46800.0,14.26,14.29,14.24,14.28,46800.0
2013-11-11 14:30:00,14.28,14.31,14.28,14.3,45600.0,14.28,14.31,14.28,14.3,45600.0
2013-11-11 15:00:00,14.3,14.32,14.3,14.31,119600.0,14.3,14.32,14.3,14.31,119600.0
2013-11-11 15:30:00,14.31,14.38,14.31,14.36,454000.0,14.31,14.38,14.31,14.36,454000.0
2013-11-12 09:30:00,14.36,14.36,14.2,14.24,68000.0,14.36,14.36,14.2,14.24,68000.0
2013-11-12 10:00:00,14.24,14.28,14.21,14.27,31200.0,14.24,14.28,14.21,14.27,31200.0
2013-11-12 10:30:00,14.28,14.29,14.26,14.28,49200.0,14.28,14.29,14.26,14.28,49200.0
2013-11-12 11:00:00,14.29,14.29,14.22,14.25,91600.0,14.29,14.29,14.22,14.25,91600.0
2013-11-12 11:30:00,14.25,14.25,14.15,14.16,39200.0,14.25,14.25,14.15,14.16,39200.0
2013-11-12 12:00:00,14.16,14.17,14.1,14.12,46400.0,14.16,14.17,14.1,14.12,46400.0
2013-11-12 12:30:00,14.13,14.13,14.09,14.1,76000.0,14.13,14.13,14.09,14.1,76000.0
2013-11-12 13:00:00,14.1,14.12,14.08,14.11,31200.0,14.1,14.12,14.08,14.11,31200.0
2013-11-12 13:30:00,14.11,14.14,14.08,14.11,42400.0,14.11,14.14,14.08,14.11,42400.0
2013-11-12 14:00:00,14.11,14.21,14.1,14.15,154000.0,14.11,14.21,14.1,14.15,154000.0
2013-11-12 14:30:00,14.15,14.18,14.15,14.17,52800.0,14.15,14.18,14.15,14.17,52800.0
2013-11-12 15:00:00,14.16,14.21,14.16,14.21,84400.0,14.16,14.21,14.16,14.21,84400.0
2013-11-12 15:30:00,14.21,14.24,14.2,14.22,265600.0,14.21,14.24,14.2,14.22,265600.0
2013-11-13 09:30:00,14.27,14.43,14.17,14.39,204400.0,14.27,14.43,14.17,14.39,204400.0
2013-11-13 10:00:00,14.36,14.38,14.3,14.31,181200.0,14.36,14.38,14.3,14.31,181200.0
2013-11-13 10:30:00,14.33,14.37,14.3,14.36,101200.0,14.33,14.37,14.3,14.36,101200.0
2013-11-13 11:00:00,14.37,14.38,14.33,14.34,60400.0,14.37,14.38,14.33,14.34,60400.0
2013-11-13 11:30:00,14.34,14.4,14.33,14.4,81600.0,14.34,14.4,14.33,14.4,81600.0
2013-11-13 12:00:00,14.4,14.4,14.34,14.39,51200.0,14.4,14.4,14.34,14.39,51200.0
2013-11-13 12:30:00,14.4,14.42,14.38,14.4,55600.0,14.4,14.42,14.38,14.4,55600.0
2013-11-13 13:00:00,14.4,14.4,14.35,14.36,87200.0,14.4,14.4,14.35,14.36,87200.0
2013-11-13 13:30:00,14.37,14.4,14.36,14.38,81600.0,14.37,14.4,14.36,14.38,81600.0
2013-11-13 14:00:00,14.38,14.4,14.36,14.38,62400.0,14.38,14.4,14.36,14.38,62400.0
2013-11-13 14:30:00,14.4,14.44,14.38,14.44,90000.0,14.4,14.44,14.38,14.44,90000.0
2013-11-13 15:00:00,14.43,14.46,14.42,14.46,128400.0,14.43,14.46,14.42,14.46,128400.0
2013-11-13 15:30:00,14.46,14.53,14.45,14.5,500400.0,14.46,14.53,14.45,14.5,500400.0
2013-11-14 09:30:00,14.46,14.55,14.37,14.51,89200.0,14.46,14.55,14.37,14.51,89200.0
2013-11-14 10:00:00,14.5,14.5,14.42,14.44,66800.0,14.5,14.5,14.42,14.44,66800.0
2013-11-14 10:30:00,14.44,14.56,14.44,14.53,72800.0,14.44,14.56,14.44,14.53,72800.0
2013-11-14 11:00:00,14.53,14.53,14.49,14.5,84000.0,14.53,14.53,14.49,14.5,84000.0
2013-11-14 11:30:00,14.49,14.5,14.39,14.42,84800.0,14.49,14.5,14.39,14.42,84800.0
2013-11-14 12:00:00,14.41,14.44,14.38,14.43,28400.0,14.41,14.44,14.38,14.43,28400.0
2013-11-14 12:30:00,14.43,14.45,14.42,14.43,19200.0,14.43,14.45,14.42,14.43,19200.0
2013-11-14 13:00:00,14.43,14.44,14.4,14.41,25600.0,14.43,14.44,14.4,14.41,25600.0
2013-11-14 13:30:00,14.41,14.47,14.41,14.45,48800.0,14.41,14.47,14.41,14.45,48800.0
2013-11-14 14:00:00,14.44,14.45,14.43,14.44,28400.0,14.44,14.45,14.43,14.44,28400.0
2013-11-14 14:30:00,14.43,14.45,14.42,14.45,57200.0,14.43,14.45,14.42,14.45,57200.0
2013-11-14 15:00:00,14.45,14.48,14.44,14.46,50800.0,14.45,14.48,14.44,14.46,50800.0
2013-11-14 15:30:00,14.46,14.48,14.44,14.45,105600.0,14.46,14.48,14.44,14.45,105600.0
2013-11-15 09:30:00,14.42,14.42,14.26,14.29,84800.0,14.42,14.42,14.26,14.29,84800.0
2013-11-15 10:00:00,14.29,14.3,14.16,14.22,262000.0,14.29,14.3,14.16,14.22,262000.0
2013-11-15 10:30:00,14.21,14.24,14.19,14.22,171200.0,14.21,14.24,14.19,14.22,171200.0
2013-11-15 11:00:00,14.22,14.25,14.22,14.24,107600.0,14.22,14.25,14.22,14.24,107600.0
2013-11-15 11:30:00,14.24,14.29,14.24,14.26,112400.0,14.24,14.29,14.24,14.26,112400.0
2013-11-15 12:00:00,14.27,14.3,14.26,14.29,34000.0,14.27,14.3,14.26,14.29,34000.0
2013-11-15 12:30:00,14.28,14.28,14.26,14.27,42000.0,14.28,14.28,14.26,14.27,42000.0
2013-11-15 13:00:00,14.27,14.29,14.27,14.29,53600.0,14.27,14.29,14.27,14.29,53600.0
2013-11-15 13:30:00,14.28,14.3,14.27,14.28,34400.0,14.28,14.3,14.27,14.28,34400.0
2013-11-15 14:00:00,14.27,14.28,14.26,14.26,130400.0,14.27,14.28,14.26,14.26,130400.0
2013-11-15 14:30:00,14.25,14.25,14.23,14.24,107200.0,14.25,14.25,14.23,14.24,107200.0
2013-11-15 15:00:00,14.24,14.27,14.24,14.24,85600.0,14.24,14.27,14.24,14.24,85600.0
2013-11-15 15:30:00,14.24,14.26,14.22,14.24,254800.0,14.24,14.26,14.22,14.24,254800.0
2013-11-18 09:30:00,14.26,14.34,14.14,14.2,208000.0,14.26,14.34,14.14,14.2,208000.0
2013-11-18 10:00:00,14.2,14.39,14.19,14.38,77600.0,14.2,14.39,14.19,14.38,77600.0
2013-11-18 10:30:00,14.37,14.43,14.36,14.39,92400.0,14.37,14.43,14.36,14.39,92400.0
2013-11-18 11:00:00,14.39,14.4,14.36,14.37,94000.0,14.39,14.4,14.36,14.37,94000.0
2013-11-18 11:30:00,14.37,14.38,14.35,14.37,292000.0,14.37,14.38,14.35,14.37,292000.0
2013-11-18 12:00:00,14.37,14.42,14.37,14.4,62800.0,14.37,14.42,14.37,14.4,62800.0
2013-11-18 12:30:00,14.4,14.42,14.38,14.4,128800.0,14.4,14.42,14.38,14.4,128800.0
2013-11-18 13:00:00,14.4,14.42,14.39,14.41,30400.0,14.4,14.42,14.39,14.41,30400.0
2013-11-18 13:30:00,14.41,14.43,14.4,14.42,40000.0,14.41,14.43,14.4,14.42,40000.0
2013-11-18 14:00:00,14.42,14.44,14.41,14.43,49200.0,14.42,14.44,14.41,14.43,49200.0
2013-11-18 14:30:00,14.43,14.43,14.38,14.38,118400.0,14.43,14.43,14.38,14.38,118400.0
2013-11-18 15:00:00,14.39,14.4,14.34,14.4,229600.0,14.39,14.4,14.34,14.4,229600.0
2013-11-18 15:30:00,14.4,14.41,14.37,14.39,325200.0,14.4,14.41,14.37,14.39,325200.0
2013-11-19 09:30:00,14.49,14.54,14.32,14.45,306000.0,14.49,14.54,14.32,14.45,306000.0
2013-11-19 10:00:00,14.46,14.54,14.45,14.48,130800.0,14.46,14.54,14.45,14.48,130800.0
2013-11-19 10:30:00,14.48,14.54,14.48,14.51,151600.0,14.48,14.54,14.48,14.51,151600.0
2013-11-19 11:00:00,14.52,14.54,14.46,14.48,62800.0,14.52,14.54,14.46,14.48,62800.0
2013-11-19 11:30:00,14.47,14.49,14.38,14.49,161600.0,14.47,14.49,14.38,14.49,161600.0
2013-11-19 12:00:00,14.48,14.54,14.45,14.52,266800.0,14.48,14.54,14.45,14.52,266800.0
2013-11-19 12:30:00,14.51,14.51,14.45,14.45,43600.0,14.51,14.51,14.45,14.45,43600.0
2013-11-19 13:00:00,14.45,14.46,14.42,14.42,63200.0,14.45,14.46,14.42,14.42,63200.0
2013-11-19 13:30:00,14.42,14.42,14.39,14.42,60000.0,14.42,14.42,14.39,14.42,60000.0
2013-11-19 14:00:00,14.42,14.45,14.42,14.44,125200.0,14.42,14.45,14.42,14.44,125200.0
2013-11-19 14:30:00,14.44,14.5,14.44,14.49,104400.0,14.44,14.5,14.44,14.49,104400.0
2013-11-19 15:00:00,14.49,14.51,14.46,14.46,107200.0,14.49,14.51,14.46,14.46,107200.0
2013-11-19 15:30:00,14.47,14.47,14.43,14.44,303600.0,14.47,14.47,14.43,14.44,303600.0
2013-11-20 09:30:00,14.46,14.55,14.38,14.52,197600.0,14.46,14.55,14.38,14.52,197600.0
2013-11-20 10:00:00,14.53,14.58,14.49,14.53,394800.0,14.53,14.58,14.49,14.53,394800.0
2013-11-20 10:30:00,14.52,14.57,14.47,14.57,165200.0,14.52,14.57,14.47,14.57,165200.0
2013-11-20 11:00:00,14.56,14.58,14.53,14.55,76400.0,14.56,14.58,14.53,14.55,76400.0
2013-11-20 11:30:00,14.55,14.58,14.54,14.56,82000.0,14.55,14.58,14.54,14.56,82000.0
2013-11-20 12:00:00,14.56,14.56,14.52,14.52,151600.0,14.56,14.56,14.52,14.52,151600.0
2013-11-20 12:30:00,14.53,14.54,14.47,14.48,47600.0,14.53,14.54,14.47,14.48,47600.0
2013-11-20 13:00:00,14.48,14.49,14.46,14.47,74000.0,14.48,14.49,14.46,14.47,74000.0
2013-11-20 13:30:00,14.47,14.47,14.45,14.46,96800.0,14.47,14.47,14.45,14.46,96800.0
2013-11-20 14:00:00,14.45,14.47,14.42,14.43,175200.0,14.45,14.47,14.42,14.43,175200.0
2013-11-20 14:30:00,14.42,14.45,14.38,14.4,86800.0,14.42,14.45,14.38,14.4,86800.0
2013-11-20 15:00:00,14.39,14.39,14.31,14.36,187600.0,14.39,14.39,14.31,14.36,187600.0
2013-11-20 15:30:00,14.36,14.38,14.31,14.34,403600.0,14.36,14.38,14.31,14.34,403600.0
2013-11-21 09:30:00,14.31,14.36,14.01,14.29,314000.0,14.31,14.36,14.01,14.29,314000.0
2013-11-21 10:00:00,14.3,14.33,14.25,14.31,202400.0,14.3,14.33,14.25,14.31,202400.0
2013-11-21 10:30:00,14.32,14.35,14.28,14.34,265600.0,14.32,14.35,14.28,14.34,265600.0
2013-11-21 11:00:00,14.35,14.36,14.29,14.3,182400.0,14.35,14.36,14.29,14.3,182400.0
2013-11-21 11:30:00,14.31,14.32,14.22,14.3,407600.0,14.31,14.32,14.22,14.3,407600.0
2013-11-21 12:00:00,14.31,14.31,14.23,14.24,68000.0,14.31,14.31,14.23,14.24,68000.0
2013-11-21 12:30:00,14.24,14.25,14.21,14.21,65200.0,14.24,14.25,14.21,14.21,65200.0
2013-11-21 13:00:00,14.22,14.26,14.21,14.24,86400.0,14.22,14.26,14.21,14.24,86400.0
2013-11-21 13:30:00,14.26,14.28,14.23,14.25,136400.0,14.26,14.28,14.23,14.25,136400.0
2013-11-21 14:00:00,14.25,14.29,14.24,14.24,134800.0,14.25,14.29,14.24,14.24,134800.0
2013-11-21 14:30:00,14.23,14.24,14.18,14.18,122800.0,14.23,14.24,14.18,14.18,122800.0
2013-11-21 15:00:00,14.19,14.25,14.18,14.24,293600.0,14.19,14.25,14.18,14.24,293600.0
2013-11-21 15:30:00,14.24,14.28,14.23,14.28,488800.0,14.24,14.28,14.23,14.28,488800.0
2013-11-22 09:30:00,14.32,14.36,14.25,14.32,63200.0,14.32,14.36,14.25,14.32,63200.0
2013-11-22 10:00:00,14.32,14.32,14.26,14.29,176400.0,14.32,14.32,14.26,14.29,176400.0
2013-11-22 10:30:00,14.29,14.4,14.29,14.38,39600.0,14.29,14.4,14.29,14.38,39600.0
2013-11-22 11:00:00,14.38,14.38,14.33,14.38,181200.0,14.38,14.38,14.33,14.38,181200.0
2013-11-22 11:30:00,14.37,14.45,14.37,14.43,85200.0,14.37,14.45,14.37,14.43,85200.0
2013-11-22 12:00:00,14.42,14.45,14.4,14.42,87600.0,14.42,14.45,14.4,14.42,87600.0
2013-11-22 12:30:00,14.42,14.46,14.41,14.45,40400.0,14.42,14.46,14.41,14.45,40400.0
2013-11-22 13:00:00,14.44,14.45,14.42,14.44,80400.0,14.44,14.45,14.42,14.44,80400.0
2013-11-22 13:30:00,14.45,14.45,14.41,14.42,36400.0,14.45,14.45,14.41,14.42,36400.0
2013-11-22 14:00:00,14.42,14.45,14.42,14.45,57200.0,14.42,14.45,14.42,14.45,57200.0
2013-11-22 14:30:00,14.45,14.49,14.45,14.49,52400.0,14.45,14.49,14.45,14.49,52400.0
2013-11-22 15:00:00,14.5,14.56,14.48,14.56,150800.0,14.5,14.56,14.48,14.56,150800.0
2013-11-22 15:30:00,14.56,14.65,14.56,14.63,521600.0,14.56,14.65,14.56,14.63,521600.0
2013-11-25 09:30:00,14.69,14.81,14.59,14.74,103200.0,14.69,14.81,14.59,14.74,103200.0
2013-11-25 10:00:00,14.74,14.74,14.63,14.65,188800.0,14.74,14.74,14.63,14.65,188800.0
2013-11-25 10:30:00,14.64,14.71,14.61,14.7,85600.0,14.64,14.71,14.61,14.7,85600.0
2013-11-25 11:00:00,14.71,14.83,14.7,14.83,110000.0,14.71,14.83,14.7,14.83,110000.0
2013-11-25 11:30:00,14.83,14.9,14.82,14.9,213600.0,14.83,14.9,14.82,14.9,213600.0
2013-11-25 12:00:00,14.9,14.96,14.9,14.94,493200.0,14.9,14.96,14.9,14.94,493200.0
2013-11-25 12:30:00,14.95,14.95,14.91,14.93,196400.0,14.95,14.95,14.91,14.93,196400.0
2013-11-25 13:00:00,14.92,14.95,14.9,14.93,142400.0,14.92,14.95,14.9,14.93,142400.0
2013-11-25 13:30:00,14.93,14.94,14.91,14.92,214800.0,14.93,14.94,14.91,14.92,214800.0
2013-11-25 14:00:00,14.92,14.94,14.92,14.92,124000.0,14.92,14.94,14.92,14.92,124000.0
2013-11-25 14:30:00,14.92,14.95,14.9,14.9,169600.0,14.92,14.95,14.9,14.9,169600.0
2013-11-25 15:00:00,14.9,14.9,14.82,14.82,118400.0,14.9,14.9,14.82,14.82,118400.0
2013-11-25 15:30:00,14.82,14.92,14.8,14.86,249200.0,14.82,14.92,14.8,14.86,249200.0
2013-11-26 09:30:00,14.88,14.9,14.8,14.82,82400.0,14.88,14.9,14.8,14.82,82400.0
2013-11-26 10:00:00,14.83,14.85,14.8,14.83,90400.0,14.83,14.85,14.8,14.83,90400.0
2013-11-26 10:30:00,14.83,14.83,14.79,14.83,46000.0,14.83,14.83,14.79,14.83,46000.0
2013-11-26 11:00:00,14.83,14.83,14.78,14.83,138400.0,14.83,14.83,14.78,14.83,138400.0
2013-11-26 11:30:00,14.81,14.83,14.79,14.82,110800.0,14.81,14.83,14.79,14.82,110800.0
2013-11-26 12:00:00,14.81,14.83,14.8,14.81,121600.0,14.81,14.83,14.8,14.81,121600.0
2013-11-26 12:30:00,14.82,14.83,14.81,14.81,140800.0,14.82,14.83,14.81,14.81,140800.0
2013-11-26 13:00:00,14.81,14.83,14.8,14.81,117200.0,14.81,14.83,14.8,14.81,117200.0
2013-11-26 13:30:00,14.82,14.87,14.81,14.86,124400.0,14.82,14.87,14.81,14.86,124400.0
2013-11-26 14:00:00,14.87,14.93,14.86,14.93,122800.0,14.87,14.93,14.86,14.93,122800.0
2013-11-26 14:30:00,14.93,14.96,14.93,14.95,141600.0,14.93,14.96,14.93,14.95,141600.0
2013-11-26 15:00:00,14.96,14.96,14.93,14.93,252800.0,14.96,14.96,14.93,14.93,252800.0
2013-11-26 15:30:00,14.93,14.94,14.88,14.88,496000.0,14.93,14.94,14.88,14.88,496000.0
2013-11-27 09:30:00,14.93,14.93,14.83,14.86,70400.0,14.93,14.93,14.83,14.86,70400.0
2013-11-27 10:00:00,14.86,14.9,14.84,14.86,104800.0,14.86,14.9,14.84,14.86,104800.0
2013-11-27 10:30:00,14.86,14.92,14.83,14.91,88400.0,14.86,14.92,14.83,14.91,88400.0
2013-11-27 11:00:00,14.89,14.95,14.89,14.94,53600.0,14.89,14.95,14.89,14.94,53600.0
2013-11-27 11:30:00,14.95,14.98,14.92,14.94,55600.0,14.95,14.98,14.92,14.94,55600.0
2013-11-27 12:00:00,14.95,14.95,14.92,14.94,36400.0,14.95,14.95,14.92,14.94,36400.0
2013-11-27 12:30:00,14.95,14.95,14.9,14.91,29200.0,14.95,14.95,14.9,14.91,29200.0
2013-11-27 13:00:00,14.91,14.93,14.91,14.91,25600.0,14.91,14.93,14.91,14.91,25600.0
2013-11-27 13:30:00,14.91,14.96,14.91,14.96,46400.0,14.91,14.96,14.91,14.96,46400.0
2013-11-27 14:00:00,14.96,14.97,14.93,14.93,62800.0,14.96,14.97,14.93,14.93,62800.0
2013-11-27 14:30:00,14.93,14.95,14.93,14.93,82000.0,14.93,14.95,14.93,14.93,82000.0
2013-11-27 15:00:00,14.93,14.95,14.89,14.9,120400.0,14.93,14.95,14.89,14.9,120400.0
2013-11-27 15:30:00,14.91,14.94,14.91,14.94,102800.0,14.91,14.94,14.91,14.94,102800.0
2013-11-29 09:30:00,14.95,14.98,14.89,14.96,47600.0,14.95,14.98,14.89,14.96,47600.0
2013-11-29 10:00:00,14.97,15.02,14.96,15.02,25600.0,14.97,15.02,14.96,15.02,25600.0
2013-11-29 10:30:00,15.01,15.02,14.97,14.99,90000.0,15.01,15.02,14.97,14.99,90000.0
2013-11-29 11:00:00,14.97,14.97,14.92,14.92,36400.0,14.97,14.97,14.92,14.92,36400.0
2013-11-29 11:30:00,14.92,14.96,14.9,14.96,36400.0,14.92,14.96,14.9,14.96,36400.0
2013-11-29 12:00:00,14.95,14.97,14.93,14.97,53600.0,14.95,14.97,14.93,14.97,53600.0
2013-11-29 12:30:00,14.97,14.99,14.9,14.93,156400.0,14.97,14.99,14.9,14.93,156400.0
2013-12-02 09:30:00,14.89,15.03,14.84,14.95,63200.0,14.89,15.03,14.84,14.95,63200.0
2013-12-02 10:00:00,14.97,15.01,14.93,14.97,74800.0,14.97,15.01,14.93,14.97,74800.0
2013-12-02 10:30:00,14.97,14.98,14.95,14.96,77200.0,14.97,14.98,14.95,14.96,77200.0
2013-12-02 11:00:00,14.97,15.02,14.97,15.01,100400.0,14.97,15.02,14.97,15.01,100400.0
2013-12-02 11:30:00,15.01,15.02,14.97,14.98,73200.0,15.01,15.02,14.97,14.98,73200.0
2013-12-02 12:00:00,14.99,15.0,14.97,14.99,95600.0,14.99,15.0,14.97,14.99,95600.0
2013-12-02 12:30:00,14.99,15.04,14.99,15.04,43600.0,14.99,15.04,14.99,15.04,43600.0
2013-12-02 13:00:00,15.03,15.06,15.02,15.03,40800.0,15.03,15.06,15.02,15.03,40800.0
2013-12-02 13:30:00,15.03,15.05,15.03,15.05,45200.0,15.03,15.05,15.03,15.05,45200.0
2013-12-02 14:00:00,15.05,15.06,15.03,15.06,52000.0,15.05,15.06,15.03,15.06,52000.0
2013-12-02 14:30:00,15.06,15.08,15.04,15.08,32000.0,15.06,15.08,15.04,15.08,32000.0
2013-12-02 15:00:00,15.08,15.08,15.03,15.04,87600.0,15.08,15.08,15.03,15.04,87600.0
2013-12-02 15:30:00,15.05,15.05,14.99,15.01,325600.0,15.05,15.05,14.99,15.01,325600.0
2013-12-03 09:30:00,14.94,15.0,14.85,14.96,234800.0,14.94,15.0,14.85,14.96,234800.0
2013-12-03 10:00:00,14.97,15.0,14.95,14.98,90800.0,14.97,15.0,14.95,14.98,90800.0
2013-12-03 10:30:00,14.97,15.0,14.95,14.95,102400.0,14.97,15.0,14.95,14.95,102400.0
2013-12-03 11:00:00,14.95,15.06,14.92,15.05,131200.0,14.95,15.06,14.92,15.05,131200.0
2013-12-03 11:30:00,15.04,15.05,15.01,15.04,54400.0,15.04,15.05,15.01,15.04,54400.0
2013-12-03 12:00:00,15.04,15.12,15.02,15.09,100800.0,15.04,15.12,15.02,15.09,100800.0
2013-12-03 12:30:00,15.1,15.15,15.1,15.15,158400.0,15.1,15.15,15.1,15.15,158400.0
2013-12-03 13:00:00,15.15,15.19,15.14,15.17,145200.0,15.15,15.19,15.14,15.17,145200.0
2013-12-03 13:30:00,15.19,15.22,15.18,15.21,72400.0,15.19,15.22,15.18,15.21,72400.0
2013-12-03 14:00:00,15.22,15.28,15.2,15.27,158400.0,15.22,15.28,15.2,15.27,158400.0
2013-12-03 14:30:00,15.27,15.31,15.27,15.3,189600.0,15.27,15.31,15.27,15.3,189600.0
2013-12-03 15:00:00,15.29,15.3,15.25,15.26,224400.0,15.29,15.3,15.25,15.26,224400.0
2013-12-03 15:30:00,15.26,15.3,15.26,15.28,510800.0,15.26,15.3,15.26,15.28,510800.0
2013-12-04 09:30:00,15.25,15.39,15.21,15.39,156800.0,15.25,15.39,15.21,15.39,156800.0
2013-12-04 10:00:00,15.39,15.53,15.37,15.47,268800.0,15.39,15.53,15.37,15.47,268800.0
2013-12-04 10:30:00,15.47,15.48,15.37,15.39,446400.0,15.47,15.48,15.37,15.39,446400.0
2013-12-04 11:00:00,15.39,15.4,15.34,15.39,203600.0,15.39,15.4,15.34,15.39,203600.0
2013-12-04 11:30:00,15.39,15.4,15.33,15.35,143600.0,15.39,15.4,15.33,15.35,143600.0
2013-12-04 12:00:00,15.35,15.35,15.26,15.26,91600.0,15.35,15.35,15.26,15.26,91600.0
2013-12-04 12:30:00,15.26,15.28,15.25,15.25,64800.0,15.26,15.28,15.25,15.25,64800.0
2013-12-04 13:00:00,15.25,15.26,15.21,15.21,100400.0,15.25,15.26,15.21,15.21,100400.0
2013-12-04 13:30:00,15.2,15.2,15.11,15.13,59600.0,15.2,15.2,15.11,15.13,59600.0
2013-12-04 14:00:00,15.13,15.24,15.13,15.22,90000.0,15.13,15.24,15.13,15.22,90000.0
2013-12-04 14:30:00,15.23,15.26,15.22,15.24,79200.0,15.23,15.26,15.22,15.24,79200.0
2013-12-04 15:00:00,15.24,15.26,15.22,15.24,272800.0,15.24,15.26,15.22,15.24,272800.0
2013-12-04 15:30:00,15.24,15.29,15.23,15.24,345600.0,15.24,15.29,15.23,15.24,345600.0
2013-12-05 09:30:00,15.21,15.24,15.16,15.22,85600.0,15.21,15.24,15.16,15.22,85600.0
2013-12-05 10:00:00,15.2,15.24,15.13,15.13,73200.0,15.2,15.24,15.13,15.13,73200.0
2013-12-05 10:30:00,15.13,15.14,14.97,14.99,119200.0,15.13,15.14,14.97,14.99,119200.0
2013-12-05 11:00:00,14.98,15.06,14.96,15.01,82400.0,14.98,15.06,14.96,15.01,82400.0
2013-12-05 11:30:00,15.01,15.08,15.0,15.08,205600.0,15.01,15.08,15.0,15.08,205600.0
2013-12-05 12:00:00,15.07,15.12,15.07,15.11,52400.0,15.07,15.12,15.07,15.11,52400.0
2013-12-05 12:30:00,15.12,15.12,15.09,15.1,49600.0,15.12,15.12,15.09,15.1,49600.0
2013-12-05 13:00:00,15.1,15.1,14.99,15.0,80400.0,15.1,15.1,14.99,15.0,80400.0
2013-12-05 13:30:00,15.01,15.08,15.01,15.08,38800.0,15.01,15.08,15.01,15.08,38800.0
2013-12-05 14:00:00,15.08,15.11,15.03,15.04,80000.0,15.08,15.11,15.03,15.04,80000.0
2013-12-05 14:30:00,15.04,15.06,15.02,15.05,82000.0,15.04,15.06,15.02,15.05,82000.0
2013-12-05 15:00:00,15.05,15.06,15.02,15.03,94400.0,15.05,15.06,15.02,15.03,94400.0
2013-12-05 15:30:00,15.03,15.04,14.98,14.99,192000.0,15.03,15.04,14.98,14.99,192000.0
2013-12-06 09:30:00,15.08,15.08,14.99,15.05,244800.0,15.08,15.08,14.99,15.05,244800.0
2013-12-06 10:00:00,15.06,15.06,14.9,14.9,94800.0,15.06,15.06,14.9,14.9,94800.0
2013-12-06 10:30:00,14.9,14.94,14.87,14.92,139600.0,14.9,14.94,14.87,14.92,139600.0
2013-12-06 11:00:00,14.92,14.99,14.91,14.96,106400.0,14.92,14.99,14.91,14.96,106400.0
2013-12-06 11:30:00,14.97,14.99,14.94,14.96,127200.0,14.97,14.99,14.94,14.96,127200.0
2013-12-06 12:00:00,14.96,14.98,14.94,14.95,44000.0,14.96,14.98,14.94,14.95,44000.0
2013-12-06 12:30:00,14.95,14.98,14.94,14.95,28800.0,14.95,14.98,14.94,14.95,28800.0
2013-12-06 13:00:00,14.96,14.97,14.95,14.97,64400.0,14.96,14.97,14.95,14.97,64400.0
2013-12-06 13:30:00,14.97,15.0,14.96,14.97,52800.0,14.97,15.0,14.96,14.97,52800.0
2013-12-06 14:00:00,14.97,15.01,14.97,14.99,35200.0,14.97,15.01,14.97,14.99,35200.0
2013-12-06 14:30:00,15.0,15.02,14.99,15.01,129600.0,15.0,15.02,14.99,15.01,129600.0
2013-12-06 15:00:00,15.01,15.08,15.01,15.08,90800.0,15.01,15.08,15.01,15.08,90800.0
2013-12-06 15:30:00,15.08,15.08,15.04,15.05,364800.0,15.08,15.08,15.04,15.05,364800.0
2013-12-09 09:30:00,15.01,15.11,14.96,14.97,209600.0,15.01,15.11,14.96,14.97,209600.0
2013-12-09 10:00:00,14.96,14.97,14.79,14.81,263600.0,14.96,14.97,14.79,14.81,263600.0
2013-12-09 10:30:00,14.81,14.81,14.73,14.75,287200.0,14.81,14.81,14.73,14.75,287200.0
2013-12-09 11:00:00,14.75,14.75,14.66,14.66,233200.0,14.75,14.75,14.66,14.66,233200.0
2013-12-09 11:30:00,14.66,14.66,14.57,14.6,199600.0,14.66,14.66,14.57,14.6,199600.0
2013-12-09 12:00:00,14.59,14.59,14.54,14.54,195200.0,14.59,14.59,14.54,14.54,195200.0
2013-12-09 12:30:00,14.55,14.61,14.55,14.57,215600.0,14.55,14.61,14.55,14.57,215600.0
2013-12-09 13:00:00,14.57,14.57,14.52,14.52,102000.0,14.57,14.57,14.52,14.52,102000.0
2013-12-09 13:30:00,14.52,14.54,14.5,14.51,111600.0,14.52,14.54,14.5,14.51,111600.0
2013-12-09 14:00:00,14.51,14.53,14.42,14.42,317600.0,14.51,14.53,14.42,14.42,317600.0
2013-12-09 14:30:00,14.42,14.49,14.4,14.44,334400.0,14.42,14.49,14.4,14.44,334400.0
2013-12-09 15:00:00,14.44,14.44,14.36,14.37,290800.0,14.44,14.44,14.36,14.37,290800.0
2013-12-09 15:30:00,14.36,14.38,14.31,14.33,984800.0,14.36,14.38,14.31,14.33,984800.0
2013-12-10 09:30:00,14.21,14.44,14.13,14.34,406000.0,14.21,14.44,14.13,14.34,406000.0
2013-12-10 10:00:00,14.34,14.41,14.32,14.38,427600.0,14.34,14.41,14.32,14.38,427600.0
2013-12-10 10:30:00,14.38,14.43,14.37,14.38,283200.0,14.38,14.43,14.37,14.38,283200.0
2013-12-10 11:00:00,14.38,14.38,14.28,14.28,260000.0,14.38,14.38,14.28,14.28,260000.0
2013-12-10 11:30:00,14.28,14.32,14.26,14.28,203600.0,14.28,14.32,14.26,14.28,203600.0
2013-12-10 12:00:00,14.28,14.28,14.21,14.22,218400.0,14.28,14.28,14.21,14.22,218400.0
2013-12-10 12:30:00,14.22,14.23,14.16,14.16,128800.0,14.22,14.23,14.16,14.16,128800.0
2013-12-10 13:00:00,14.16,14.17,14.12,14.14,344400.0,14.16,14.17,14.12,14.14,344400.0
2013-12-10 13:30:00,14.15,14.15,14.06,14.12,142800.0,14.15,14.15,14.06,14.12,142800.0
2013-12-10 14:00:00,14.11,14.13,14.07,14.12,175600.0,14.11,14.13,14.07,14.12,175600.0
2013-12-10 14:30:00,14.12,14.15,14.12,14.14,212800.0,14.12,14.15,14.12,14.14,212800.0
2013-12-10 15:00:00,14.15,14.19,14.14,14.15,300000.0,14.15,14.19,14.14,14.15,300000.0
2013-12-10 15:30:00,14.15,14.21,14.13,14.16,765600.0,14.15,14.21,14.13,14.16,765600.0
2013-12-11 09:30:00,14.18,14.22,14.09,14.1,170400.0,14.18,14.22,14.09,14.1,170400.0
2013-12-11 10:00:00,14.09,14.13,14.05,14.08,196800.0,14.09,14.13,14.05,14.08,196800.0
2013-12-11 10:30:00,14.06,14.08,14.0,14.01,167600.0,14.06,14.08,14.0,14.01,167600.0
2013-12-11 11:00:00,14.01,14.02,13.97,14.0,221200.0,14.01,14.02,13.97,14.0,221200.0
2013-12-11 11:30:00,13.99,14.01,13.97,14.0,372000.0,13.99,14.01,13.97,14.0,372000.0
2013-12-11 12:00:00,14.0,14.0,13.97,13.99,196000.0,14.0,14.0,13.97,13.99,196000.0
2013-12-11 12:30:00,13.98,14.01,13.97,13.99,187600.0,13.98,14.01,13.97,13.99,187600.0
2013-12-11 13:00:00,14.0,14.0,13.98,13.99,145200.0,14.0,14.0,13.98,13.99,145200.0
2013-12-11 13:30:00,13.98,14.0,13.97,13.97,307200.0,13.98,14.0,13.97,13.97,307200.0
2013-12-11 14:00:00,13.97,13.99,13.96,13.97,378800.0,13.97,13.99,13.96,13.97,378800.0
2013-12-11 14:30:00,13.97,13.98,13.93,13.94,207200.0,13.97,13.98,13.93,13.94,207200.0
2013-12-11 15:00:00,13.94,13.96,13.88,13.89,467600.0,13.94,13.96,13.88,13.89,467600.0
2013-12-11 15:30:00,13.89,13.94,13.86,13.94,936000.0,13.89,13.94,13.86,13.94,936000.0
2013-12-12 09:30:00,13.99,14.13,13.85,13.98,561600.0,13.99,14.13,13.85,13.98,561600.0
2013-12-12 10:00:00,13.97,14.06,13.87,13.95,485600.0,13.97,14.06,13.87,13.95,485600.0
2013-12-12 10:30:00,13.96,13.97,13.88,13.9,231200.0,13.96,13.97,13.88,13.9,231200.0
2013-12-12 11:00:00,13.9,13.93,13.87,13.89,176000.0,13.9,13.93,13.87,13.89,176000.0
2013-12-12 11:30:00,13.88,13.9,13.86,13.86,231600.0,13.88,13.9,13.86,13.86,231600.0
2013-12-12 12:00:00,13.86,13.92,13.85,13.86,404400.0,13.86,13.92,13.85,13.86,404400.0
2013-12-12 12:30:00,13.87,13.88,13.83,13.83,116000.0,13.87,13.88,13.83,13.83,116000.0
2013-12-12 13:00:00,13.83,13.85,13.76,13.77,116000.0,13.83,13.85,13.76,13.77,116000.0
2013-12-12 13:30:00,13.77,13.78,13.73,13.75,309600.0,13.77,13.78,13.73,13.75,309600.0
2013-12-12 14:00:00,13.76,13.76,13.73,13.74,448000.0,13.76,13.76,13.73,13.74,448000.0
2013-12-12 14:30:00,13.75,13.75,13.72,13.72,190000.0,13.75,13.75,13.72,13.72,190000.0
2013-12-12 15:00:00,13.71,13.72,13.67,13.69,308000.0,13.71,13.72,13.67,13.69,308000.0
2013-12-12 15:30:00,13.69,13.69,13.53,13.57,1190400.0,13.69,13.69,13.53,13.57,1190400.0
2013-12-13 09:30:00,13.99,14.78,13.94,14.67,2815600.0,13.99,14.78,13.94,14.67,2815600.0
2013-12-13 10:00:00,14.67,14.67,14.28,14.38,1138800.0,14.67,14.67,14.28,14.38,1138800.0
2013-12-13 10:30:00,14.38,14.44,14.38,14.41,652000.0,14.38,14.44,14.38,14.41,652000.0
2013-12-13 11:00:00,14.41,14.46,14.38,14.38,236400.0,14.41,14.46,14.38,14.38,236400.0
2013-12-13 11:30:00,14.38,14.45,14.38,14.44,214000.0,14.38,14.45,14.38,14.44,214000.0
2013-12-13 12:00:00,14.45,14.47,14.38,14.39,340800.0,14.45,14.47,14.38,14.39,340800.0
2013-12-13 12:30:00,14.39,14.43,14.32,14.41,426800.0,14.39,14.43,14.32,14.41,426800.0
2013-12-13 13:00:00,14.42,14.47,14.39,14.45,136800.0,14.42,14.47,14.39,14.45,136800.0
2013-12-13 13:30:00,14.45,14.54,14.44,14.51,129200.0,14.45,14.54,14.44,14.51,129200.0
2013-12-13 14:00:00,14.51,14.52,14.37,14.38,195200.0,14.51,14.52,14.37,14.38,195200.0
2013-12-13 14:30:00,14.38,14.49,14.38,14.44,252400.0,14.38,14.49,14.38,14.44,252400.0
2013-12-13 15:00:00,14.45,14.47,14.4,14.46,304400.0,14.45,14.47,14.4,14.46,304400.0
2013-12-13 15:30:00,14.45,14.47,14.38,14.4,838000.0,14.45,14.47,14.38,14.4,838000.0
2013-12-16 09:30:00,14.72,14.78,14.57,14.58,396400.0,14.72,14.78,14.57,14.58,396400.0
2013-12-16 10:00:00,14.56,14.58,14.43,14.46,244400.0,14.56,14.58,14.43,14.46,244400.0
2013-12-16 10:30:00,14.46,14.5,14.43,14.48,338000.0,14.46,14.5,14.43,14.48,338000.0
2013-12-16 11:00:00,14.49,14.5,14.43,14.48,206000.0,14.49,14.5,14.43,14.48,206000.0
2013-12-16 11:30:00,14.48,14.52,14.46,14.5,315200.0,14.48,14.52,14.46,14.5,315200.0
2013-12-16 12:00:00,14.49,14.5,14.46,14.5,131600.0,14.49,14.5,14.46,14.5,131600.0
2013-12-16 12:30:00,14.5,14.5,14.47,14.48,233200.0,14.5,14.5,14.47,14.48,233200.0
2013-12-16 13:00:00,14.48,14.5,14.47,14.49,185200.0,14.48,14.5,14.47,14.49,185200.0
2013-12-16 13:30:00,14.48,14.5,14.47,14.47,144000.0,14.48,14.5,14.47,14.47,144000.0
2013-12-16 14:00:00,14.47,14.49,14.4,14.4,168800.0,14.47,14.49,14.4,14.4,168800.0
2013-12-16 14:30:00,14.4,14.4,14.34,14.38,336400.0,14.4,14.4,14.34,14.38,336400.0
2013-12-16 15:00:00,14.38,14.38,14.31,14.33,559600.0,14.38,14.38,14.31,14.33,559600.0
2013-12-16 15:30:00,14.33,14.36,14.19,14.21,1672800.0,14.33,14.36,14.19,14.21,1672800.0
2013-12-17 09:30:00,14.2,14.26,13.93,14.0,354000.0,14.2,14.26,13.93,14.0,354000.0
2013-12-17 10:00:00,14.02,14.04,13.95,14.0,288400.0,14.02,14.04,13.95,14.0,288400.0
2013-12-17 10:30:00,13.99,14.07,13.98,14.03,283600.0,13.99,14.07,13.98,14.03,283600.0
2013-12-17 11:00:00,14.03,14.07,13.99,14.04,188400.0,14.03,14.07,13.99,14.04,188400.0
2013-12-17 11:30:00,14.05,14.13,14.05,14.09,116000.0,14.05,14.13,14.05,14.09,116000.0
2013-12-17 12:00:00,14.09,14.14,14.08,14.13,169600.0,14.09,14.14,14.08,14.13,169600.0
2013-12-17 12:30:00,14.13,14.15,14.11,14.15,166000.0,14.13,14.15,14.11,14.15,166000.0
2013-12-17 13:00:00,14.15,14.16,14.13,14.16,186800.0,14.15,14.16,14.13,14.16,186800.0
2013-12-17 13:30:00,14.15,14.15,14.1,14.1,112000.0,14.15,14.15,14.1,14.1,112000.0
2013-12-17 14:00:00,14.1,14.13,14.1,14.11,191200.0,14.1,14.13,14.1,14.11,191200.0
2013-12-17 14:30:00,14.11,14.12,14.08,14.08,162800.0,14.11,14.12,14.08,14.08,162800.0
2013-12-17 15:00:00,14.08,14.09,14.05,14.06,266000.0,14.08,14.09,14.05,14.06,266000.0
2013-12-17 15:30:00,14.06,14.06,14.02,14.03,622000.0,14.06,14.06,14.02,14.03,622000.0
2013-12-18 09:30:00,14.09,14.18,14.0,14.11,144400.0,14.09,14.18,14.0,14.11,144400.0
2013-12-18 10:00:00,14.12,14.16,14.11,14.15,168000.0,14.12,14.16,14.11,14.15,168000.0
2013-12-18 10:30:00,14.16,14.18,14.11,14.15,167200.0,14.16,14.18,14.11,14.15,167200.0
2013-12-18 11:00:00,14.15,14.21,14.15,14.2,205200.0,14.15,14.21,14.15,14.2,205200.0
2013-12-18 11:30:00,14.2,14.22,14.18,14.22,129600.0,14.2,14.22,14.18,14.22,129600.0
2013-12-18 12:00:00,14.22,14.24,14.2,14.23,73600.0,14.22,14.24,14.2,14.23,73600.0
2013-12-18 12:30:00,14.23,14.24,14.2,14.21,111600.0,14.23,14.24,14.2,14.21,111600.0
2013-12-18 13:00:00,14.22,14.22,14.14,14.14,122400.0,14.22,14.22,14.14,14.14,122400.0
2013-12-18 13:30:00,14.14,14.18,14.14,14.15,145200.0,14.14,14.18,14.14,14.15,145200.0
2013-12-18 14:00:00,14.15,14.35,14.02,14.25,164400.0,14.15,14.35,14.02,14.25,164400.0
2013-12-18 14:30:00,14.25,14.27,14.18,14.2,120000.0,14.25,14.27,14.18,14.2,120000.0
2013-12-18 15:00:00,14.21,14.24,14.17,14.22,210400.0,14.21,14.24,14.17,14.22,210400.0
2013-12-18 15:30:00,14.22,14.29,14.22,14.28,452800.0,14.22,14.29,14.22,14.28,452800.0
2013-12-19 09:30:00,14.24,14.26,14.14,14.18,119200.0,14.24,14.26,14.14,14.18,119200.0
2013-12-19 10:00:00,14.18,14.2,14.09,14.15,86000.0,14.18,14.2,14.09,14.15,86000.0
2013-12-19 10:30:00,14.15,14.21,14.13,14.17,50400.0,14.15,14.21,14.13,14.17,50400.0
2013-12-19 11:00:00,14.18,14.18,14.14,14.16,81600.0,14.18,14.18,14.14,14.16,81600.0
2013-12-19 11:30:00,14.15,14.16,14.08,14.08,48400.0,14.15,14.16,14.08,14.08,48400.0
2013-12-19 12:00:00,14.09,14.09,14.0,14.0,80000.0,14.09,14.09,14.0,14.0,80000.0
2013-12-19 12:30:00,14.01,14.04,14.0,14.04,82000.0,14.01,14.04,14.0,14.04,82000.0
2013-12-19 13:00:00,14.04,14.04,14.01,14.02,73600.0,14.04,14.04,14.01,14.02,73600.0
2013-12-19 13:30:00,14.02,14.05,13.99,14.05,110000.0,14.02,14.05,13.99,14.05,110000.0
2013-12-19 14:00:00,14.05,14.08,14.04,14.06,55200.0,14.05,14.08,14.04,14.06,55200.0
2013-12-19 14:30:00,14.05,14.09,14.05,14.08,80400.0,14.05,14.09,14.05,14.08,80400.0
2013-12-19 15:00:00,14.08,14.09,14.04,14.05,96800.0,14.08,14.09,14.04,14.05,96800.0
2013-12-19 15:30:00,14.06,14.08,14.05,14.07,326400.0,14.06,14.08,14.05,14.07,326400.0
2013-12-20 09:30:00,14.1,14.23,14.0,14.22,431200.0,14.1,14.23,14.0,14.22,431200.0
2013-12-20 10:00:00,14.2,14.2,14.16,14.18,60800.0,14.2,14.2,14.16,14.18,60800.0
2013-12-20 10:30:00,14.18,14.19,14.15,14.15,86000.0,14.18,14.19,14.15,14.15,86000.0
2013-12-20 11:00:00,14.15,14.18,14.11,14.14,91200.0,14.15,14.18,14.11,14.14,91200.0
2013-12-20 11:30:00,14.14,14.2,14.14,14.16,45200.0,14.14,14.2,14.14,14.16,45200.0
2013-12-20 12:00:00,14.17,14.17,14.15,14.16,32000.0,14.17,14.17,14.15,14.16,32000.0
2013-12-20 12:30:00,14.16,14.17,14.15,14.17,36800.0,14.16,14.17,14.15,14.17,36800.0
2013-12-20 13:00:00,14.16,14.19,14.16,14.19,46000.0,14.16,14.19,14.16,14.19,46000.0
2013-12-20 13:30:00,14.19,14.19,14.13,14.17,73200.0,14.19,14.19,14.13,14.17,73200.0
2013-12-20 14:00:00,14.17,14.24,14.17,14.24,56400.0,14.17,14.24,14.17,14.24,56400.0
2013-12-20 14:30:00,14.24,14.28,14.24,14.28,61600.0,14.24,14.28,14.24,14.28,61600.0
2013-12-20 15:00:00,14.28,14.3,14.2,14.21,244400.0,14.28,14.3,14.2,14.21,244400.0
2013-12-20 15:30:00,14.22,14.29,14.21,14.28,543600.0,14.22,14.29,14.21,14.28,543600.0
2013-12-23 09:30:00,14.36,14.46,14.22,14.25,105600.0,14.36,14.46,14.22,14.25,105600.0
2013-12-23 10:00:00,14.24,14.27,14.22,14.22,136000.0,14.24,14.27,14.22,14.22,136000.0
2013-12-23 10:30:00,14.22,14.28,14.22,14.26,160400.0,14.22,14.28,14.22,14.26,160400.0
2013-12-23 11:00:00,14.27,14.28,14.26,14.27,114000.0,14.27,14.28,14.26,14.27,114000.0
2013-12-23 11:30:00,14.27,14.29,14.25,14.25,69200.0,14.27,14.29,14.25,14.25,69200.0
2013-12-23 12:00:00,14.24,14.26,14.23,14.24,53200.0,14.24,14.26,14.23,14.24,53200.0
2013-12-23 12:30:00,14.24,14.28,14.24,14.25,60400.0,14.24,14.28,14.24,14.25,60400.0
2013-12-23 13:00:00,14.26,14.27,14.25,14.26,42800.0,14.26,14.27,14.25,14.26,42800.0
2013-12-23 13:30:00,14.26,14.28,14.26,14.26,51600.0,14.26,14.28,14.26,14.26,51600.0
2013-12-23 14:00:00,14.26,14.28,14.25,14.28,83600.0,14.26,14.28,14.25,14.28,83600.0
2013-12-23 14:30:00,14.27,14.28,14.26,14.26,124400.0,14.27,14.28,14.26,14.26,124400.0
2013-12-23 15:00:00,14.26,14.28,14.25,14.26,152800.0,14.26,14.28,14.25,14.26,152800.0
2013-12-23 15:30:00,14.27,14.31,14.26,14.3,388400.0,14.27,14.31,14.26,14.3,388400.0
2013-12-24 09:30:00,14.3,14.43,14.26,14.32,36800.0,14.3,14.43,14.26,14.32,36800.0
2013-12-24 10:00:00,14.32,14.36,14.24,14.33,98800.0,14.32,14.36,14.24,14.33,98800.0
2013-12-24 10:30:00,14.33,14.39,14.33,14.39,40400.0,14.33,14.39,14.33,14.39,40400.0
2013-12-24 11:00:00,14.38,14.38,14.35,14.38,40400.0,14.38,14.38,14.35,14.38,40400.0
2013-12-24 11:30:00,14.36,14.41,14.36,14.4,62800.0,14.36,14.41,14.36,14.4,62800.0
2013-12-24 12:00:00,14.4,14.41,14.31,14.33,49600.0,14.4,14.41,14.31,14.33,49600.0
2013-12-24 12:30:00,14.32,14.34,14.27,14.33,348800.0,14.32,14.34,14.27,14.33,348800.0
2013-12-26 09:30:00,14.4,14.57,14.4,14.45,70400.0,14.4,14.57,14.4,14.45,70400.0
2013-12-26 10:00:00,14.45,14.49,14.41,14.44,89200.0,14.45,14.49,14.41,14.44,89200.0
2013-12-26 10:30:00,14.43,14.44,14.33,14.33,69600.0,14.43,14.44,14.33,14.33,69600.0
2013-12-26 11:00:00,14.33,14.34,14.27,14.3,66000.0,14.33,14.34,14.27,14.3,66000.0
2013-12-26 11:30:00,14.29,14.31,14.28,14.28,57200.0,14.29,14.31,14.28,14.28,57200.0
2013-12-26 12:00:00,14.27,14.31,14.27,14.3,67200.0,14.27,14.31,14.27,14.3,67200.0
2013-12-26 12:30:00,14.3,14.34,14.3,14.31,58000.0,14.3,14.34,14.3,14.31,58000.0
2013-12-26 13:00:00,14.33,14.39,14.33,14.38,60000.0,14.33,14.39,14.33,14.38,60000.0
2013-12-26 13:30:00,14.37,14.39,14.36,14.38,42400.0,14.37,14.39,14.36,14.38,42400.0
2013-12-26 14:00:00,14.38,14.38,14.35,14.38,64400.0,14.38,14.38,14.35,14.38,64400.0
2013-12-26 14:30:00,14.38,14.4,14.36,14.4,78800.0,14.38,14.4,14.36,14.4,78800.0
2013-12-26 15:00:00,14.4,14.4,14.37,14.37,136400.0,14.4,14.4,14.37,14.37,136400.0
2013-12-26 15:30:00,14.38,14.4,14.37,14.37,280800.0,14.38,14.4,14.37,14.37,280800.0
2013-12-27 09:30:00,14.43,14.45,14.26,14.34,94000.0,14.43,14.45,14.26,14.34,94000.0
2013-12-27 10:00:00,14.33,14.34,14.28,14.28,30000.0,14.33,14.34,14.28,14.28,30000.0
2013-12-27 10:30:00,14.27,14.29,14.22,14.24,38000.0,14.27,14.29,14.22,14.24,38000.0
2013-12-27 11:00:00,14.25,14.3,14.24,14.26,60800.0,14.25,14.3,14.24,14.26,60800.0
2013-12-27 11:30:00,14.28,14.32,14.27,14.31,56400.0,14.28,14.32,14.27,14.31,56400.0
2013-12-27 12:00:00,14.33,14.34,14.3,14.31,36000.0,14.33,14.34,14.3,14.31,36000.0
2013-12-27 12:30:00,14.3,14.31,14.28,14.29,39600.0,14.3,14.31,14.28,14.29,39600.0
2013-12-27 13:00:00,14.29,14.3,14.28,14.3,28000.0,14.29,14.3,14.28,14.3,28000.0
2013-12-27 13:30:00,14.3,14.31,14.28,14.3,56400.0,14.3,14.31,14.28,14.3,56400.0
2013-12-27 14:00:00,14.31,14.31,14.3,14.31,58400.0,14.31,14.31,14.3,14.31,58400.0
2013-12-27 14:30:00,14.31,14.33,14.3,14.33,46800.0,14.31,14.33,14.3,14.33,46800.0
2013-12-27 15:00:00,14.33,14.35,14.31,14.35,84800.0,14.33,14.35,14.31,14.35,84800.0
2013-12-27 15:30:00,14.35,14.36,14.33,14.35,177600.0,14.35,14.36,14.33,14.35,177600.0
2013-12-30 09:30:00,14.33,14.45,14.31,14.35,54800.0,14.33,14.45,14.31,14.35,54800.0
2013-12-30 10:00:00,14.35,14.46,14.35,14.43,67600.0,14.35,14.46,14.35,14.43,67600.0
2013-12-30 10:30:00,14.43,14.47,14.42,14.46,94000.0,14.43,14.47,14.42,14.46,94000.0
2013-12-30 11:00:00,14.46,14.51,14.45,14.5,92400.0,14.46,14.51,14.45,14.5,92400.0
2013-12-30 11:30:00,14.51,14.57,14.51,14.56,74000.0,14.51,14.57,14.51,14.56,74000.0
2013-12-30 12:00:00,14.57,14.58,14.55,14.58,78400.0,14.57,14.58,14.55,14.58,78400.0
2013-12-30 12:30:00,14.58,14.62,14.58,14.61,74800.0,14.58,14.62,14.58,14.61,74800.0
2013-12-30 13:00:00,14.61,14.61,14.56,14.57,115200.0,14.61,14.61,14.56,14.57,115200.0
2013-12-30 13:30:00,14.57,14.59,14.54,14.55,77600.0,14.57,14.59,14.54,14.55,77600.0
2013-12-30 14:00:00,14.56,14.57,14.52,14.53,108000.0,14.56,14.57,14.52,14.53,108000.0
2013-12-30 14:30:00,14.53,14.56,14.53,14.56,92400.0,14.53,14.56,14.53,14.56,92400.0
2013-12-30 15:00:00,14.56,14.56,14.54,14.55,154000.0,14.56,14.56,14.54,14.55,154000.0
2013-12-30 15:30:00,14.55,14.56,14.52,14.53,362000.0,14.55,14.56,14.52,14.53,362000.0
2013-12-31 09:30:00,14.58,14.63,14.53,14.63,95600.0,14.58,14.63,14.53,14.63,95600.0
2013-12-31 10:00:00,14.63,14.66,14.57,14.66,92000.0,14.63,14.66,14.57,14.66,92000.0
2013-12-31 10:30:00,14.66,14.71,14.65,14.7,78800.0,14.66,14.71,14.65,14.7,78800.0
2013-12-31 11:00:00,14.71,14.74,14.71,14.73,145600.0,14.71,14.74,14.71,14.73,145600.0
2013-12-31 11:30:00,14.72,14.74,14.71,14.74,74400.0,14.72,14.74,14.71,14.74,74400.0
2013-12-31 12:00:00,14.74,14.74,14.72,14.72,57200.0,14.74,14.74,14.72,14.72,57200.0
2013-12-31 12:30:00,14.72,14.75,14.72,14.75,109600.0,14.72,14.75,14.72,14.75,109600.0
2013-12-31 13:00:00,14.75,14.76,14.72,14.74,97600.0,14.75,14.76,14.72,14.74,97600.0
2013-12-31 13:30:00,14.75,14.77,14.74,14.76,95200.0,14.75,14.77,14.74,14.76,95200.0
2013-12-31 14:00:00,14.76,14.76,14.72,14.75,172800.0,14.76,14.76,14.72,14.75,172800.0
2013-12-31 14:30:00,14.75,14.75,14.72,14.73,120800.0,14.75,14.75,14.72,14.73,120800.0
2013-12-31 15:00:00,14.72,14.74,14.71,14.71,145200.0,14.72,14.74,14.71,14.71,145200.0
2013-12-31 15:30:00,14.71,14.77,14.71,14.74,465200.0,14.71,14.77,14.71,14.74,465200.0
2014-01-02 09:30:00,14.74,14.79,14.65,14.76,184800.0,14.74,14.79,14.65,14.76,184800.0
2014-01-02 10:00:00,14.75,14.75,14.61,14.71,129200.0,14.75,14.75,14.61,14.71,129200.0
2014-01-02 10:30:00,14.69,14.74,14.68,14.74,118400.0,14.69,14.74,14.68,14.74,118400.0
2014-01-02 11:00:00,14.74,14.75,14.69,14.74,135600.0,14.74,14.75,14.69,14.74,135600.0
2014-01-02 11:30:00,14.74,14.74,14.65,14.69,136000.0,14.74,14.74,14.65,14.69,136000.0
2014-01-02 12:00:00,14.7,14.73,14.69,14.69,53200.0,14.7,14.73,14.69,14.69,53200.0
2014-01-02 12:30:00,14.69,14.74,14.69,14.72,82800.0,14.69,14.74,14.69,14.72,82800.0
2014-01-02 13:00:00,14.71,14.8,14.71,14.79,123600.0,14.71,14.8,14.71,14.79,123600.0
2014-01-02 13:30:00,14.79,14.82,14.78,14.81,157200.0,14.79,14.82,14.78,14.81,157200.0
2014-01-02 14:00:00,14.81,14.82,14.72,14.73,104400.0,14.81,14.82,14.72,14.73,104400.0
2014-01-02 14:30:00,14.73,14.76,14.72,14.73,109200.0,14.73,14.76,14.72,14.73,109200.0
2014-01-02 15:00:00,14.74,14.76,14.73,14.73,124800.0,14.74,14.76,14.73,14.73,124800.0
2014-01-02 15:30:00,14.73,14.76,14.72,14.74,512000.0,14.73,14.76,14.72,14.74,512000.0
2014-01-03 09:30:00,14.75,14.77,14.65,14.73,154400.0,14.75,14.77,14.65,14.73,154400.0
2014-01-03 10:00:00,14.74,14.75,14.72,14.72,79200.0,14.74,14.75,14.72,14.72,79200.0
2014-01-03 10:30:00,14.72,14.74,14.72,14.73,104000.0,14.72,14.74,14.72,14.73,104000.0
2014-01-03 11:00:00,14.73,14.74,14.72,14.72,132000.0,14.73,14.74,14.72,14.72,132000.0
2014-01-03 11:30:00,14.73,14.74,14.72,14.72,67600.0,14.73,14.74,14.72,14.72,67600.0
2014-01-03 12:00:00,14.72,14.74,14.72,14.73,58800.0,14.72,14.74,14.72,14.73,58800.0
2014-01-03 12:30:00,14.73,14.74,14.7,14.73,59200.0,14.73,14.74,14.7,14.73,59200.0
2014-01-03 13:00:00,14.72,14.74,14.72,14.74,39200.0,14.72,14.74,14.72,14.74,39200.0
2014-01-03 13:30:00,14.73,14.75,14.72,14.75,51600.0,14.73,14.75,14.72,14.75,51600.0
2014-01-03 14:00:00,14.75,14.78,14.75,14.76,70000.0,14.75,14.78,14.75,14.76,70000.0
2014-01-03 14:30:00,14.76,14.8,14.75,14.78,96800.0,14.76,14.8,14.75,14.78,96800.0
2014-01-03 15:00:00,14.78,14.79,14.77,14.77,110400.0,14.78,14.79,14.77,14.77,110400.0
2014-01-03 15:30:00,14.78,14.79,14.72,14.73,302000.0,14.78,14.79,14.72,14.73,302000.0
2014-01-06 09:30:00,14.79,14.84,14.63,14.67,72000.0,14.79,14.84,14.63,14.67,72000.0
2014-01-06 10:00:00,14.69,14.72,14.63,14.72,75600.0,14.69,14.72,14.63,14.72,75600.0
2014-01-06 10:30:00,14.7,14.72,14.64,14.66,106800.0,14.7,14.72,14.64,14.66,106800.0
2014-01-06 11:00:00,14.64,14.67,14.6,14.63,98000.0,14.64,14.67,14.6,14.63,98000.0
2014-01-06 11:30:00,14.62,14.63,14.59,14.6,62800.0,14.62,14.63,14.59,14.6,62800.0
2014-01-06 12:00:00,14.61,14.63,14.58,14.58,56800.0,14.61,14.63,14.58,14.58,56800.0
2014-01-06 12:30:00,14.58,14.63,14.58,14.61,81200.0,14.58,14.63,14.58,14.61,81200.0
2014-01-06 13:00:00,14.6,14.62,14.58,14.62,70800.0,14.6,14.62,14.58,14.62,70800.0
2014-01-06 13:30:00,14.61,14.68,14.59,14.67,108000.0,14.61,14.68,14.59,14.67,108000.0
2014-01-06 14:00:00,14.67,14.7,14.64,14.67,112800.0,14.67,14.7,14.64,14.67,112800.0
2014-01-06 14:30:00,14.66,14.7,14.66,14.7,133600.0,14.66,14.7,14.66,14.7,133600.0
2014-01-06 15:00:00,14.69,14.72,14.67,14.72,199200.0,14.69,14.72,14.67,14.72,199200.0
2014-01-06 15:30:00,14.71,14.71,14.66,14.66,351200.0,14.71,14.71,14.66,14.66,351200.0
2014-01-07 09:30:00,14.66,14.95,14.54,14.92,118000.0,14.66,14.95,14.54,14.92,118000.0
2014-01-07 10:00:00,14.92,14.93,14.88,14.88,139200.0,14.92,14.93,14.88,14.88,139200.0
2014-01-07 10:30:00,14.88,14.94,14.87,14.9,101600.0,14.88,14.94,14.87,14.9,101600.0
2014-01-07 11:00:00,14.9,14.94,14.89,14.94,132000.0,14.9,14.94,14.89,14.94,132000.0
2014-01-07 11:30:00,14.93,14.97,14.92,14.96,58400.0,14.93,14.97,14.92,14.96,58400.0
2014-01-07 12:00:00,14.96,14.97,14.93,14.95,120000.0,14.96,14.97,14.93,14.95,120000.0
2014-01-07 12:30:00,14.95,14.95,14.92,14.93,46400.0,14.95,14.95,14.92,14.93,46400.0
2014-01-07 13:00:00,14.93,14.97,14.93,14.96,101600.0,14.93,14.97,14.93,14.96,101600.0
2014-01-07 13:30:00,14.95,15.01,14.94,14.99,97200.0,14.95,15.01,14.94,14.99,97200.0
2014-01-07 14:00:00,14.98,14.99,14.97,14.98,76800.0,14.98,14.99,14.97,14.98,76800.0
2014-01-07 14:30:00,14.99,15.03,14.98,15.02,88800.0,14.99,15.03,14.98,15.02,88800.0
2014-01-07 15:00:00,15.03,15.05,15.01,15.02,141600.0,15.03,15.05,15.01,15.02,141600.0
2014-01-07 15:30:00,15.02,15.05,15.0,15.05,413200.0,15.02,15.05,15.0,15.05,413200.0
2014-01-08 09:30:00,15.13,15.3,15.1,15.3,248800.0,15.13,15.3,15.1,15.3,248800.0
2014-01-08 10:00:00,15.3,15.34,15.22,15.29,179600.0,15.3,15.34,15.22,15.29,179600.0
2014-01-08 10:30:00,15.3,15.32,15.25,15.27,127600.0,15.3,15.32,15.25,15.27,127600.0
2014-01-08 11:00:00,15.26,15.29,15.23,15.28,177600.0,15.26,15.29,15.23,15.28,177600.0
2014-01-08 11:30:00,15.27,15.29,15.26,15.29,128800.0,15.27,15.29,15.26,15.29,128800.0
2014-01-08 12:00:00,15.29,15.31,15.28,15.29,107600.0,15.29,15.31,15.28,15.29,107600.0
2014-01-08 12:30:00,15.29,15.33,15.29,15.32,120400.0,15.29,15.33,15.29,15.32,120400.0
2014-01-08 13:00:00,15.31,15.34,15.31,15.34,99200.0,15.31,15.34,15.31,15.34,99200.0
2014-01-08 13:30:00,15.34,15.34,15.31,15.32,89600.0,15.34,15.34,15.31,15.32,89600.0
2014-01-08 14:00:00,15.32,15.37,15.29,15.34,188000.0,15.32,15.37,15.29,15.34,188000.0
2014-01-08 14:30:00,15.34,15.36,15.31,15.35,175600.0,15.34,15.36,15.31,15.35,175600.0
2014-01-08 15:00:00,15.35,15.36,15.34,15.34,202400.0,15.35,15.36,15.34,15.34,202400.0
2014-01-08 15:30:00,15.34,15.38,15.33,15.35,498000.0,15.34,15.38,15.33,15.35,498000.0
2014-01-09 09:30:00,15.38,15.65,15.38,15.62,113600.0,15.38,15.65,15.38,15.62,113600.0
2014-01-09 10:00:00,15.62,15.66,15.54,15.65,131600.0,15.62,15.66,15.54,15.65,131600.0
2014-01-09 10:30:00,15.65,15.69,15.56,15.56,215600.0,15.65,15.69,15.56,15.56,215600.0
2014-01-09 11:00:00,15.57,15.58,15.51,15.54,81200.0,15.57,15.58,15.51,15.54,81200.0
2014-01-09 11:30:00,15.54,15.56,15.52,15.53,90000.0,15.54,15.56,15.52,15.53,90000.0
2014-01-09 12:00:00,15.53,15.56,15.52,15.56,243600.0,15.53,15.56,15.52,15.56,243600.0
2014-01-09 12:30:00,15.55,15.58,15.55,15.56,168400.0,15.55,15.58,15.55,15.56,168400.0
2014-01-09 13:00:00,15.56,15.57,15.53,15.54,140800.0,15.56,15.57,15.53,15.54,140800.0
2014-01-09 13:30:00,15.53,15.55,15.51,15.55,162000.0,15.53,15.55,15.51,15.55,162000.0
2014-01-09 14:00:00,15.55,15.55,15.41,15.49,305600.0,15.55,15.55,15.41,15.49,305600.0
2014-01-09 14:30:00,15.49,15.55,15.49,15.53,142400.0,15.49,15.55,15.49,15.53,142400.0
2014-01-09 15:00:00,15.53,15.54,15.5,15.51,195600.0,15.53,15.54,15.5,15.51,195600.0
2014-01-09 15:30:00,15.51,15.51,15.42,15.43,525200.0,15.51,15.51,15.42,15.43,525200.0
2014-01-10 09:30:00,15.43,15.43,15.11,15.14,429600.0,15.43,15.43,15.11,15.14,429600.0
2014-01-10 10:00:00,15.16,15.2,15.05,15.09,403600.0,15.16,15.2,15.05,15.09,403600.0
2014-01-10 10:30:00,15.1,15.2,15.09,15.14,150800.0,15.1,15.2,15.09,15.14,150800.0
2014-01-10 11:00:00,15.15,15.15,15.09,15.11,122800.0,15.15,15.15,15.09,15.11,122800.0
2014-01-10 11:30:00,15.12,15.12,15.03,15.09,80400.0,15.12,15.12,15.03,15.09,80400.0
2014-01-10 12:00:00,15.09,15.09,15.06,15.08,59200.0,15.09,15.09,15.06,15.08,59200.0
2014-01-10 12:30:00,15.08,15.1,15.02,15.05,92000.0,15.08,15.1,15.02,15.05,92000.0
2014-01-10 13:00:00,15.05,15.12,15.05,15.11,102800.0,15.05,15.12,15.05,15.11,102800.0
2014-01-10 13:30:00,15.11,15.12,15.04,15.06,281600.0,15.11,15.12,15.04,15.06,281600.0
2014-01-10 14:00:00,15.07,15.08,15.04,15.07,198800.0,15.07,15.08,15.04,15.07,198800.0
2014-01-10 14:30:00,15.07,15.08,15.05,15.06,222000.0,15.07,15.08,15.05,15.06,222000.0
2014-01-10 15:00:00,15.07,15.08,15.03,15.05,300800.0,15.07,15.08,15.03,15.05,300800.0
2014-01-10 15:30:00,15.06,15.06,15.04,15.06,444400.0,15.06,15.06,15.04,15.06,444400.0
2014-01-13 09:30:00,15.1,15.17,15.05,15.16,223600.0,15.1,15.17,15.05,15.16,223600.0
2014-01-13 10:00:00,15.17,15.31,15.17,15.31,121600.0,15.17,15.31,15.17,15.31,121600.0
2014-01-13 10:30:00,15.31,15.35,15.21,15.29,370000.0,15.31,15.35,15.21,15.29,370000.0
2014-01-13 11:00:00,15.28,15.31,15.26,15.26,67600.0,15.28,15.31,15.26,15.26,67600.0
2014-01-13 11:30:00,15.26,15.29,15.24,15.26,29600.0,15.26,15.29,15.24,15.26,29600.0
2014-01-13 12:00:00,15.27,15.28,15.25,15.26,65600.0,15.27,15.28,15.25,15.26,65600.0
2014-01-13 12:30:00,15.25,15.25,15.23,15.24,52000.0,15.25,15.25,15.23,15.24,52000.0
2014-01-13 13:00:00,15.24,15.24,15.2,15.22,97600.0,15.24,15.24,15.2,15.22,97600.0
2014-01-13 13:30:00,15.23,15.24,15.2,15.21,57200.0,15.23,15.24,15.2,15.21,57200.0
2014-01-13 14:00:00,15.22,15.22,15.17,15.2,73600.0,15.22,15.22,15.17,15.2,73600.0
2014-01-13 14:30:00,15.2,15.2,15.14,15.15,73200.0,15.2,15.2,15.14,15.15,73200.0
2014-01-13 15:00:00,15.14,15.14,15.09,15.12,103600.0,15.14,15.14,15.09,15.12,103600.0
2014-01-13 15:30:00,15.12,15.14,15.08,15.14,164800.0,15.12,15.14,15.08,15.14,164800.0
2014-01-14 09:30:00,15.14,15.19,15.0,15.14,114000.0,15.14,15.19,15.0,15.14,114000.0
2014-01-14 10:00:00,15.14,15.17,15.1,15.13,39200.0,15.14,15.17,15.1,15.13,39200.0
2014-01-14 10:30:00,15.14,15.17,15.11,15.15,24800.0,15.14,15.17,15.11,15.15,24800.0
2014-01-14 11:00:00,15.16,15.21,15.12,15.18,252800.0,15.16,15.21,15.12,15.18,252800.0
2014-01-14 11:30:00,15.2,15.21,15.18,15.21,49200.0,15.2,15.21,15.18,15.21,49200.0
2014-01-14 12:00:00,15.2,15.24,15.19,15.22,78000.0,15.2,15.24,15.19,15.22,78000.0
2014-01-14 12:30:00,15.21,15.22,15.2,15.2,15600.0,15.21,15.22,15.2,15.2,15600.0
2014-01-14 13:00:00,15.2,15.22,15.2,15.22,74400.0,15.2,15.22,15.2,15.22,74400.0
2014-01-14 13:30:00,15.21,15.25,15.21,15.25,69200.0,15.21,15.25,15.21,15.25,69200.0
2014-01-14 14:00:00,15.25,15.29,15.23,15.29,384400.0,15.25,15.29,15.23,15.29,384400.0
2014-01-14 14:30:00,15.3,15.3,15.25,15.26,82400.0,15.3,15.3,15.25,15.26,82400.0
2014-01-14 15:00:00,15.27,15.31,15.27,15.3,190800.0,15.27,15.31,15.27,15.3,190800.0
2014-01-14 15:30:00,15.3,15.31,15.28,15.29,300000.0,15.3,15.31,15.28,15.29,300000.0
2014-01-15 09:30:00,15.31,15.31,15.15,15.3,68000.0,15.31,15.31,15.15,15.3,68000.0
2014-01-15 10:00:00,15.31,15.36,15.27,15.35,155600.0,15.31,15.36,15.27,15.35,155600.0
2014-01-15 10:30:00,15.35,15.45,15.34,15.45,217200.0,15.35,15.45,15.34,15.45,217200.0
2014-01-15 11:00:00,15.45,15.54,15.4,15.54,377600.0,15.45,15.54,15.4,15.54,377600.0
2014-01-15 11:30:00,15.54,15.6,15.54,15.6,101600.0,15.54,15.6,15.54,15.6,101600.0
2014-01-15 12:00:00,15.6,15.61,15.56,15.61,90000.0,15.6,15.61,15.56,15.61,90000.0
2014-01-15 12:30:00,15.61,15.63,15.59,15.62,84800.0,15.61,15.63,15.59,15.62,84800.0
2014-01-15 13:00:00,15.62,15.63,15.6,15.61,52400.0,15.62,15.63,15.6,15.61,52400.0
2014-01-15 13:30:00,15.61,15.63,15.61,15.61,64800.0,15.61,15.63,15.61,15.61,64800.0
2014-01-15 14:00:00,15.61,15.62,15.59,15.61,86400.0,15.61,15.62,15.59,15.61,86400.0
2014-01-15 14:30:00,15.61,15.61,15.54,15.55,88000.0,15.61,15.61,15.54,15.55,88000.0
2014-01-15 15:00:00,15.55,15.57,15.51,15.56,102000.0,15.55,15.57,15.51,15.56,102000.0
2014-01-15 15:30:00,15.56,15.6,15.53,15.54,290000.0,15.56,15.6,15.53,15.54,290000.0
2014-01-16 09:30:00,15.52,15.65,15.48,15.54,188800.0,15.52,15.65,15.48,15.54,188800.0
2014-01-16 10:00:00,15.56,15.56,15.41,15.55,140400.0,15.56,15.56,15.41,15.55,140400.0
2014-01-16 10:30:00,15.55,15.6,15.5,15.6,324000.0,15.55,15.6,15.5,15.6,324000.0
2014-01-16 11:00:00,15.58,15.69,15.58,15.68,150800.0,15.58,15.69,15.58,15.68,150800.0
2014-01-16 11:30:00,15.68,15.72,15.65,15.66,133600.0,15.68,15.72,15.65,15.66,133600.0
2014-01-16 12:00:00,15.66,15.68,15.63,15.63,50800.0,15.66,15.68,15.63,15.63,50800.0
2014-01-16 12:30:00,15.64,15.66,15.61,15.61,40800.0,15.64,15.66,15.61,15.61,40800.0
2014-01-16 13:00:00,15.61,15.63,15.58,15.6,44400.0,15.61,15.63,15.58,15.6,44400.0
2014-01-16 13:30:00,15.6,15.63,15.58,15.63,61200.0,15.6,15.63,15.58,15.63,61200.0
2014-01-16 14:00:00,15.61,15.63,15.47,15.47,185200.0,15.61,15.63,15.47,15.47,185200.0
2014-01-16 14:30:00,15.46,15.48,15.43,15.44,66000.0,15.46,15.48,15.43,15.44,66000.0
2014-01-16 15:00:00,15.45,15.48,15.43,15.46,62800.0,15.45,15.48,15.43,15.46,62800.0
2014-01-16 15:30:00,15.47,15.51,15.43,15.5,306000.0,15.47,15.51,15.43,15.5,306000.0
2014-01-17 09:30:00,15.44,15.46,15.36,15.39,135200.0,15.44,15.46,15.36,15.39,135200.0
2014-01-17 10:00:00,15.39,15.41,15.2,15.21,288800.0,15.39,15.41,15.2,15.21,288800.0
2014-01-17 10:30:00,15.21,15.29,15.2,15.29,82800.0,15.21,15.29,15.2,15.29,82800.0
2014-01-17 11:00:00,15.29,15.42,15.29,15.42,99600.0,15.29,15.42,15.29,15.42,99600.0
2014-01-17 11:30:00,15.4,15.42,15.38,15.4,108000.0,15.4,15.42,15.38,15.4,108000.0
2014-01-17 12:00:00,15.39,15.42,15.39,15.4,26000.0,15.39,15.42,15.39,15.4,26000.0
2014-01-17 12:30:00,15.4,15.41,15.37,15.38,53200.0,15.4,15.41,15.37,15.38,53200.0
2014-01-17 13:00:00,15.39,15.4,15.36,15.38,85600.0,15.39,15.4,15.36,15.38,85600.0
2014-01-17 13:30:00,15.38,15.43,15.38,15.42,65200.0,15.38,15.43,15.38,15.42,65200.0
2014-01-17 14:00:00,15.42,15.45,15.42,15.44,33200.0,15.42,15.45,15.42,15.44,33200.0
2014-01-17 14:30:00,15.44,15.45,15.43,15.44,34800.0,15.44,15.45,15.43,15.44,34800.0
2014-01-17 15:00:00,15.44,15.44,15.4,15.43,112800.0,15.44,15.44,15.4,15.43,112800.0
2014-01-17 15:30:00,15.42,15.45,15.4,15.44,311200.0,15.42,15.45,15.4,15.44,311200.0
2014-01-21 09:30:00,15.5,15.5,15.34,15.45,138800.0,15.5,15.5,15.34,15.45,138800.0
2014-01-21 10:00:00,15.44,15.46,15.37,15.38,246800.0,15.44,15.46,15.37,15.38,246800.0
2014-01-21 10:30:00,15.38,15.41,15.34,15.37,145600.0,15.38,15.41,15.34,15.37,145600.0
2014-01-21 11:00:00,15.36,15.38,15.3,15.34,176800.0,15.36,15.38,15.3,15.34,176800.0
2014-01-21 11:30:00,15.34,15.36,15.33,15.36,60800.0,15.34,15.36,15.33,15.36,60800.0
2014-01-21 12:00:00,15.35,15.4,15.32,15.38,100000.0,15.35,15.4,15.32,15.38,100000.0
2014-01-21 12:30:00,15.38,15.4,15.31,15.39,173200.0,15.38,15.4,15.31,15.39,173200.0
2014-01-21 13:00:00,15.4,15.4,15.36,15.37,100400.0,15.4,15.4,15.36,15.37,100400.0
2014-01-21 13:30:00,15.37,15.4,15.37,15.37,53600.0,15.37,15.4,15.37,15.37,53600.0
2014-01-21 14:00:00,15.37,15.39,15.36,15.38,38400.0,15.37,15.39,15.36,15.38,38400.0
2014-01-21 14:30:00,15.37,15.38,15.36,15.38,44800.0,15.37,15.38,15.36,15.38,44800.0
2014-01-21 15:00:00,15.37,15.41,15.37,15.4,106000.0,15.37,15.41,15.37,15.4,106000.0
2014-01-21 15:30:00,15.4,15.43,15.4,15.42,232400.0,15.4,15.43,15.4,15.42,232400.0
2014-01-22 09:30:00,15.46,15.46,15.28,15.28,74800.0,15.46,15.46,15.28,15.28,74800.0
2014-01-22 10:00:00,15.29,15.3,15.22,15.27,184000.0,15.29,15.3,15.22,15.27,184000.0
2014-01-22 10:30:00,15.27,15.34,15.27,15.34,68400.0,15.27,15.34,15.27,15.34,68400.0
2014-01-22 11:00:00,15.35,15.4,15.32,15.39,54000.0,15.35,15.4,15.32,15.39,54000.0
2014-01-22 11:30:00,15.4,15.41,15.36,15.4,37600.0,15.4,15.41,15.36,15.4,37600.0
2014-01-22 12:00:00,15.39,15.45,15.38,15.44,59200.0,15.39,15.45,15.38,15.44,59200.0
2014-01-22 12:30:00,15.44,15.45,15.41,15.44,316800.0,15.44,15.45,15.41,15.44,316800.0
2014-01-22 13:00:00,15.44,15.45,15.38,15.44,199200.0,15.44,15.45,15.38,15.44,199200.0
2014-01-22 13:30:00,15.43,15.45,15.4,15.41,89200.0,15.43,15.45,15.4,15.41,89200.0
2014-01-22 14:00:00,15.41,15.42,15.39,15.39,75200.0,15.41,15.42,15.39,15.39,75200.0
2014-01-22 14:30:00,15.4,15.4,15.36,15.37,78400.0,15.4,15.4,15.36,15.37,78400.0
2014-01-22 15:00:00,15.38,15.4,15.37,15.37,79200.0,15.38,15.4,15.37,15.37,79200.0
2014-01-22 15:30:00,15.36,15.42,15.36,15.38,340400.0,15.36,15.42,15.36,15.38,340400.0
2014-01-23 09:30:00,15.54,15.76,15.51,15.71,496800.0,15.54,15.76,15.51,15.71,496800.0
2014-01-23 10:00:00,15.71,15.77,15.68,15.69,166000.0,15.71,15.77,15.68,15.69,166000.0
2014-01-23 10:30:00,15.69,15.69,15.6,15.62,141200.0,15.69,15.69,15.6,15.62,141200.0
2014-01-23 11:00:00,15.63,15.64,15.61,15.62,78800.0,15.63,15.64,15.61,15.62,78800.0
2014-01-23 11:30:00,15.63,15.65,15.6,15.62,132400.0,15.63,15.65,15.6,15.62,132400.0
2014-01-23 12:00:00,15.62,15.62,15.48,15.5,167600.0,15.62,15.62,15.48,15.5,167600.0
2014-01-23 12:30:00,15.5,15.52,15.49,15.49,112000.0,15.5,15.52,15.49,15.49,112000.0
2014-01-23 13:00:00,15.5,15.51,15.49,15.5,341600.0,15.5,15.51,15.49,15.5,341600.0
2014-01-23 13:30:00,15.5,15.51,15.48,15.49,221200.0,15.5,15.51,15.48,15.49,221200.0
2014-01-23 14:00:00,15.48,15.51,15.48,15.5,233200.0,15.48,15.51,15.48,15.5,233200.0
2014-01-23 14:30:00,15.5,15.59,15.5,15.58,107200.0,15.5,15.59,15.5,15.58,107200.0
2014-01-23 15:00:00,15.58,15.6,15.56,15.59,112800.0,15.58,15.6,15.56,15.59,112800.0
2014-01-23 15:30:00,15.59,15.65,15.59,15.63,500400.0,15.59,15.65,15.59,15.63,500400.0
2014-01-24 09:30:00,15.57,15.57,15.46,15.47,66800.0,15.57,15.57,15.46,15.47,66800.0
2014-01-24 10:00:00,15.46,15.54,15.43,15.51,205200.0,15.46,15.54,15.43,15.51,205200.0
2014-01-24 10:30:00,15.51,15.51,15.4,15.4,150800.0,15.51,15.51,15.4,15.4,150800.0
2014-01-24 11:00:00,15.41,15.41,15.3,15.31,80400.0,15.41,15.41,15.3,15.31,80400.0
2014-01-24 11:30:00,15.31,15.38,15.3,15.38,71200.0,15.31,15.38,15.3,15.38,71200.0
2014-01-24 12:00:00,15.39,15.39,15.32,15.35,87600.0,15.39,15.39,15.32,15.35,87600.0
2014-01-24 12:30:00,15.35,15.4,15.34,15.38,30000.0,15.35,15.4,15.34,15.38,30000.0
2014-01-24 13:00:00,15.38,15.38,15.35,15.35,27200.0,15.38,15.38,15.35,15.35,27200.0
2014-01-24 13:30:00,15.36,15.4,15.35,15.37,42400.0,15.36,15.4,15.35,15.37,42400.0
2014-01-24 14:00:00,15.36,15.38,15.34,15.35,72800.0,15.36,15.38,15.34,15.35,72800.0
2014-01-24 14:30:00,15.34,15.38,15.34,15.38,73200.0,15.34,15.38,15.34,15.38,73200.0
2014-01-24 15:00:00,15.38,15.42,15.36,15.4,69200.0,15.38,15.42,15.36,15.4,69200.0
2014-01-24 15:30:00,15.4,15.41,15.36,15.38,241600.0,15.4,15.41,15.36,15.38,241600.0
2014-01-27 09:30:00,15.36,15.41,15.27,15.33,54400.0,15.36,15.41,15.27,15.33,54400.0
2014-01-27 10:00:00,15.33,15.34,15.16,15.19,104000.0,15.33,15.34,15.16,15.19,104000.0
2014-01-27 10:30:00,15.2,15.22,15.13,15.16,86400.0,15.2,15.22,15.13,15.16,86400.0
2014-01-27 11:00:00,15.18,15.24,15.15,15.19,222800.0,15.18,15.24,15.15,15.19,222800.0
2014-01-27 11:30:00,15.19,15.24,15.18,15.22,106400.0,15.19,15.24,15.18,15.22,106400.0
2014-01-27 12:00:00,15.22,15.22,15.15,15.19,139200.0,15.22,15.22,15.15,15.19,139200.0
2014-01-27 12:30:00,15.19,15.21,15.15,15.17,88000.0,15.19,15.21,15.15,15.17,88000.0
2014-01-27 13:00:00,15.18,15.23,15.16,15.22,87600.0,15.18,15.23,15.16,15.22,87600.0
2014-01-27 13:30:00,15.22,15.28,15.21,15.25,62400.0,15.22,15.28,15.21,15.25,62400.0
2014-01-27 14:00:00,15.25,15.32,15.25,15.29,46400.0,15.25,15.32,15.25,15.29,46400.0
2014-01-27 14:30:00,15.31,15.34,15.29,15.31,55200.0,15.31,15.34,15.29,15.31,55200.0
2014-01-27 15:00:00,15.3,15.36,15.28,15.33,232000.0,15.3,15.36,15.28,15.33,232000.0
2014-01-27 15:30:00,15.33,15.35,15.26,15.26,292800.0,15.33,15.35,15.26,15.26,292800.0
2014-01-28 09:30:00,15.08,15.13,14.98,15.11,826400.0,15.08,15.13,14.98,15.11,826400.0
2014-01-28 10:00:00,15.11,15.12,15.06,15.12,299600.0,15.11,15.12,15.06,15.12,299600.0
2014-01-28 10:30:00,15.12,15.26,15.1,15.14,300000.0,15.12,15.26,15.1,15.14,300000.0
2014-01-28 11:00:00,15.13,15.18,15.05,15.06,141200.0,15.13,15.18,15.05,15.06,141200.0
2014-01-28 11:30:00,15.06,15.08,14.99,15.04,94800.0,15.06,15.08,14.99,15.04,94800.0
2014-01-28 12:00:00,15.04,15.05,15.0,15.02,91200.0,15.04,15.05,15.0,15.02,91200.0
2014-01-28 12:30:00,15.01,15.06,14.99,15.02,105600.0,15.01,15.06,14.99,15.02,105600.0
2014-01-28 13:00:00,15.02,15.06,15.02,15.05,90400.0,15.02,15.06,15.02,15.05,90400.0
2014-01-28 13:30:00,15.05,15.06,15.03,15.05,111200.0,15.05,15.06,15.03,15.05,111200.0
2014-01-28 14:00:00,15.05,15.07,15.05,15.06,138000.0,15.05,15.07,15.05,15.06,138000.0
2014-01-28 14:30:00,15.06,15.09,15.06,15.07,135600.0,15.06,15.09,15.06,15.07,135600.0
2014-01-28 15:00:00,15.07,15.08,15.05,15.07,165200.0,15.07,15.08,15.05,15.07,165200.0
2014-01-28 15:30:00,15.06,15.08,15.0,15.07,883200.0,15.06,15.08,15.0,15.07,883200.0
2014-01-29 09:30:00,14.95,15.41,14.88,15.28,191600.0,14.95,15.41,14.88,15.28,191600.0
2014-01-29 10:00:00,15.28,15.41,15.19,15.19,281200.0,15.28,15.41,15.19,15.19,281200.0
2014-01-29 10:30:00,15.21,15.31,15.19,15.26,170000.0,15.21,15.31,15.19,15.26,170000.0
2014-01-29 11:00:00,15.26,15.29,15.22,15.23,81200.0,15.26,15.29,15.22,15.23,81200.0
2014-01-29 11:30:00,15.24,15.26,15.22,15.26,47600.0,15.24,15.26,15.22,15.26,47600.0
2014-01-29 12:00:00,15.26,15.26,15.21,15.21,58800.0,15.26,15.26,15.21,15.21,58800.0
2014-01-29 12:30:00,15.21,15.21,15.13,15.13,93600.0,15.21,15.21,15.13,15.13,93600.0
2014-01-29 13:00:00,15.13,15.14,15.1,15.14,59200.0,15.13,15.14,15.1,15.14,59200.0
2014-01-29 13:30:00,15.15,15.15,15.09,15.11,59200.0,15.15,15.15,15.09,15.11,59200.0
2014-01-29 14:00:00,15.1,15.14,15.06,15.11,196400.0,15.1,15.14,15.06,15.11,196400.0
2014-01-29 14:30:00,15.11,15.18,15.08,15.09,144800.0,15.11,15.18,15.08,15.09,144800.0
2014-01-29 15:00:00,15.09,15.11,15.06,15.06,201600.0,15.09,15.11,15.06,15.06,201600.0
2014-01-29 15:30:00,15.06,15.09,15.02,15.08,344800.0,15.06,15.09,15.02,15.08,344800.0
2014-01-30 09:30:00,15.19,15.23,15.12,15.13,75600.0,15.19,15.23,15.12,15.13,75600.0
2014-01-30 10:00:00,15.12,15.2,15.12,15.17,76800.0,15.12,15.2,15.12,15.17,76800.0
2014-01-30 10:30:00,15.17,15.18,15.15,15.15,41200.0,15.17,15.18,15.15,15.15,41200.0
2014-01-30 11:00:00,15.15,15.3,15.14,15.3,331600.0,15.15,15.3,15.14,15.3,331600.0
2014-01-30 11:30:00,15.3,15.43,15.29,15.42,60000.0,15.3,15.43,15.29,15.42,60000.0
2014-01-30 12:00:00,15.41,15.41,15.37,15.38,61600.0,15.41,15.41,15.37,15.38,61600.0
2014-01-30 12:30:00,15.38,15.41,15.35,15.36,52800.0,15.38,15.41,15.35,15.36,52800.0
2014-01-30 13:00:00,15.36,15.37,15.31,15.31,110800.0,15.36,15.37,15.31,15.31,110800.0
2014-01-30 13:30:00,15.32,15.33,15.3,15.32,157200.0,15.32,15.33,15.3,15.32,157200.0
2014-01-30 14:00:00,15.31,15.31,15.24,15.25,77200.0,15.31,15.31,15.24,15.25,77200.0
2014-01-30 14:30:00,15.25,15.27,15.25,15.25,216400.0,15.25,15.27,15.25,15.25,216400.0
2014-01-30 15:00:00,15.25,15.26,15.24,15.26,237200.0,15.25,15.26,15.24,15.26,237200.0
2014-01-30 15:30:00,15.25,15.27,15.22,15.23,443600.0,15.25,15.27,15.22,15.23,443600.0
2014-01-31 09:30:00,15.03,15.17,14.97,15.13,236800.0,15.03,15.17,14.97,15.13,236800.0
2014-01-31 10:00:00,15.14,15.16,15.07,15.08,133600.0,15.14,15.16,15.07,15.08,133600.0
2014-01-31 10:30:00,15.09,15.15,15.09,15.09,175200.0,15.09,15.15,15.09,15.09,175200.0
2014-01-31 11:00:00,15.09,15.13,15.06,15.12,154800.0,15.09,15.13,15.06,15.12,154800.0
2014-01-31 11:30:00,15.13,15.14,15.09,15.1,157600.0,15.13,15.14,15.09,15.1,157600.0
2014-01-31 12:00:00,15.12,15.13,15.1,15.11,78400.0,15.12,15.13,15.1,15.11,78400.0
2014-01-31 12:30:00,15.11,15.13,15.1,15.11,131200.0,15.11,15.13,15.1,15.11,131200.0
2014-01-31 13:00:00,15.12,15.13,15.1,15.11,69600.0,15.12,15.13,15.1,15.11,69600.0
2014-01-31 13:30:00,15.11,15.14,15.1,15.14,170000.0,15.11,15.14,15.1,15.14,170000.0
2014-01-31 14:00:00,15.14,15.16,15.11,15.13,153600.0,15.14,15.16,15.11,15.13,153600.0
2014-01-31 14:30:00,15.13,15.17,15.12,15.14,143600.0,15.13,15.17,15.12,15.14,143600.0
2014-01-31 15:00:00,15.14,15.15,15.12,15.13,105600.0,15.14,15.15,15.12,15.13,105600.0
2014-01-31 15:30:00,15.12,15.15,15.12,15.15,550000.0,15.12,15.15,15.12,15.15,550000.0
2014-02-03 09:30:00,15.19,15.19,14.99,15.1,145200.0,15.19,15.19,14.99,15.1,145200.0
2014-02-03 10:00:00,15.11,15.16,14.97,15.15,512800.0,15.11,15.16,14.97,15.15,512800.0
2014-02-03 10:30:00,15.15,15.2,15.11,15.12,494800.0,15.15,15.2,15.11,15.12,494800.0
2014-02-03 11:00:00,15.11,15.11,14.96,14.98,168000.0,15.11,15.11,14.96,14.98,168000.0
2014-02-03 11:30:00,14.97,15.01,14.87,14.9,152800.0,14.97,15.01,14.87,14.9,152800.0
2014-02-03 12:00:00,14.9,14.9,14.81,14.82,173200.0,14.9,14.9,14.81,14.82,173200.0
2014-02-03 12:30:00,14.84,14.89,14.83,14.85,94400.0,14.84,14.89,14.83,14.85,94400.0
2014-02-03 13:00:00,14.84,14.95,14.73,14.76,232400.0,14.84,14.95,14.73,14.76,232400.0
2014-02-03 13:30:00,14.75,14.88,14.72,14.86,159200.0,14.75,14.88,14.72,14.86,159200.0
2014-02-03 14:00:00,14.86,14.93,14.84,14.9,138400.0,14.86,14.93,14.84,14.9,138400.0
2014-02-03 14:30:00,14.88,14.89,14.73,14.75,154000.0,14.88,14.89,14.73,14.75,154000.0
2014-02-03 15:00:00,14.73,14.83,14.71,14.82,286800.0,14.73,14.83,14.71,14.82,286800.0
2014-02-03 15:30:00,14.82,14.82,14.77,14.77,533200.0,14.82,14.82,14.77,14.77,533200.0
2014-02-04 09:30:00,14.85,14.99,14.22,14.51,1169200.0,14.85,14.99,14.22,14.51,1169200.0
2014-02-04 10:00:00,14.49,14.67,14.33,14.44,632000.0,14.49,14.67,14.33,14.44,632000.0
2014-02-04 10:30:00,14.44,14.45,14.26,14.31,373600.0,14.44,14.45,14.26,14.31,373600.0
2014-02-04 11:00:00,14.29,14.59,14.28,14.5,233600.0,14.29,14.59,14.28,14.5,233600.0
2014-02-04 11:30:00,14.5,14.67,14.48,14.67,159600.0,14.5,14.67,14.48,14.67,159600.0
2014-02-04 12:00:00,14.67,14.67,14.55,14.55,135200.0,14.67,14.67,14.55,14.55,135200.0
2014-02-04 12:30:00,14.57,14.66,14.56,14.63,140000.0,14.57,14.66,14.56,14.63,140000.0
2014-02-04 13:00:00,14.63,14.65,14.5,14.54,146800.0,14.63,14.65,14.5,14.54,146800.0
2014-02-04 13:30:00,14.56,14.57,14.51,14.55,251600.0,14.56,14.57,14.51,14.55,251600.0
2014-02-04 14:00:00,14.55,14.65,14.53,14.62,271200.0,14.55,14.65,14.53,14.62,271200.0
2014-02-04 14:30:00,14.61,14.65,14.6,14.62,198800.0,14.61,14.65,14.6,14.62,198800.0
2014-02-04 15:00:00,14.63,14.63,14.58,14.59,296800.0,14.63,14.63,14.58,14.59,296800.0
2014-02-04 15:30:00,14.59,14.7,14.59,14.7,682400.0,14.59,14.7,14.59,14.7,682400.0
2014-02-05 09:30:00,14.9,15.01,14.75,14.84,278000.0,14.9,15.01,14.75,14.84,278000.0
2014-02-05 10:00:00,14.84,14.88,14.67,14.67,302800.0,14.84,14.88,14.67,14.67,302800.0
2014-02-05 10:30:00,14.67,14.8,14.65,14.78,361600.0,14.67,14.8,14.65,14.78,361600.0
2014-02-05 11:00:00,14.77,15.03,14.75,15.03,151200.0,14.77,15.03,14.75,15.03,151200.0
2014-02-05 11:30:00,15.04,15.27,14.99,15.27,206400.0,15.04,15.27,14.99,15.27,206400.0
2014-02-05 12:00:00,15.26,15.38,15.22,15.37,158000.0,15.26,15.38,15.22,15.37,158000.0
2014-02-05 12:30:00,15.37,15.48,15.37,15.48,175200.0,15.37,15.48,15.37,15.48,175200.0
2014-02-05 13:00:00,15.49,15.74,15.48,15.58,348400.0,15.49,15.74,15.48,15.58,348400.0
2014-02-05 13:30:00,15.57,15.67,15.48,15.61,549200.0,15.57,15.67,15.48,15.61,549200.0
2014-02-05 14:00:00,15.61,15.63,15.51,15.52,340000.0,15.61,15.63,15.51,15.52,340000.0
2014-02-05 14:30:00,15.52,15.55,15.45,15.48,291600.0,15.52,15.55,15.45,15.48,291600.0
2014-02-05 15:00:00,15.48,15.5,15.47,15.49,430400.0,15.48,15.5,15.47,15.49,430400.0
2014-02-05 15:30:00,15.49,15.54,15.45,15.49,1070400.0,15.49,15.54,15.45,15.49,1070400.0
2014-02-06 09:30:00,15.46,15.47,15.18,15.42,218400.0,15.46,15.47,15.18,15.42,218400.0
2014-02-06 10:00:00,15.39,15.5,15.37,15.45,550000.0,15.39,15.5,15.37,15.45,550000.0
2014-02-06 10:30:00,15.45,15.5,15.43,15.47,102800.0,15.45,15.5,15.43,15.47,102800.0
2014-02-06 11:00:00,15.47,15.53,15.47,15.49,126000.0,15.47,15.53,15.47,15.49,126000.0
2014-02-06 11:30:00,15.5,15.51,15.47,15.49,146400.0,15.5,15.51,15.47,15.49,146400.0
2014-02-06 12:00:00,15.5,15.51,15.49,15.5,78000.0,15.5,15.51,15.49,15.5,78000.0
2014-02-06 12:30:00,15.49,15.51,15.48,15.48,97600.0,15.49,15.51,15.48,15.48,97600.0
2014-02-06 13:00:00,15.47,15.49,15.41,15.41,134400.0,15.47,15.49,15.41,15.41,134400.0
2014-02-06 13:30:00,15.42,15.45,15.35,15.35,96000.0,15.42,15.45,15.35,15.35,96000.0
2014-02-06 14:00:00,15.35,15.43,15.34,15.4,122000.0,15.35,15.43,15.34,15.4,122000.0
2014-02-06 14:30:00,15.41,15.43,15.38,15.41,67600.0,15.41,15.43,15.38,15.41,67600.0
2014-02-06 15:00:00,15.41,15.42,15.34,15.37,124000.0,15.41,15.42,15.34,15.37,124000.0
2014-02-06 15:30:00,15.37,15.41,15.36,15.38,352000.0,15.37,15.41,15.36,15.38,352000.0
2014-02-07 09:30:00,15.35,15.41,15.25,15.33,72000.0,15.35,15.41,15.25,15.33,72000.0
2014-02-07 10:00:00,15.31,15.38,15.29,15.34,214400.0,15.31,15.38,15.29,15.34,214400.0
2014-02-07 10:30:00,15.35,15.43,15.34,15.41,101200.0,15.35,15.43,15.34,15.41,101200.0
2014-02-07 11:00:00,15.4,15.42,15.35,15.38,81600.0,15.4,15.42,15.35,15.38,81600.0
2014-02-07 11:30:00,15.38,15.46,15.38,15.43,42400.0,15.38,15.46,15.38,15.43,42400.0
2014-02-07 12:00:00,15.43,15.43,15.4,15.4,27200.0,15.43,15.43,15.4,15.4,27200.0
2014-02-07 12:30:00,15.4,15.41,15.33,15.33,58800.0,15.4,15.41,15.33,15.33,58800.0
2014-02-07 13:00:00,15.33,15.33,15.3,15.3,69600.0,15.33,15.33,15.3,15.3,69600.0
2014-02-07 13:30:00,15.3,15.37,15.3,15.37,75200.0,15.3,15.37,15.3,15.37,75200.0
2014-02-07 14:00:00,15.37,15.37,15.32,15.34,80800.0,15.37,15.37,15.32,15.34,80800.0
2014-02-07 14:30:00,15.34,15.36,15.32,15.35,110000.0,15.34,15.36,15.32,15.35,110000.0
2014-02-07 15:00:00,15.37,15.37,15.34,15.35,106400.0,15.37,15.37,15.34,15.35,106400.0
2014-02-07 15:30:00,15.36,15.37,15.33,15.35,231600.0,15.36,15.37,15.33,15.35,231600.0
2014-02-10 09:30:00,15.3,15.36,15.09,15.17,96400.0,15.3,15.36,15.09,15.17,96400.0
2014-02-10 10:00:00,15.17,15.22,15.1,15.15,132800.0,15.17,15.22,15.1,15.15,132800.0
2014-02-10 10:30:00,15.16,15.18,15.09,15.11,74000.0,15.16,15.18,15.09,15.11,74000.0
2014-02-10 11:00:00,15.09,15.22,15.07,15.18,82400.0,15.09,15.22,15.07,15.18,82400.0
2014-02-10 11:30:00,15.18,15.25,15.18,15.23,93600.0,15.18,15.25,15.18,15.23,93600.0
2014-02-10 12:00:00,15.21,15.26,15.2,15.2,90400.0,15.21,15.26,15.2,15.2,90400.0
2014-02-10 12:30:00,15.21,15.22,15.17,15.18,87600.0,15.21,15.22,15.17,15.18,87600.0
2014-02-10 13:00:00,15.18,15.2,15.18,15.19,64000.0,15.18,15.2,15.18,15.19,64000.0
2014-02-10 13:30:00,15.19,15.22,15.19,15.2,71600.0,15.19,15.22,15.19,15.2,71600.0
2014-02-10 14:00:00,15.21,15.25,15.2,15.24,203200.0,15.21,15.25,15.2,15.24,203200.0
2014-02-10 14:30:00,15.24,15.31,15.24,15.31,60400.0,15.24,15.31,15.24,15.31,60400.0
2014-02-10 15:00:00,15.31,15.33,15.3,15.32,149600.0,15.31,15.33,15.3,15.32,149600.0
2014-02-10 15:30:00,15.32,15.38,15.31,15.37,203600.0,15.32,15.38,15.31,15.37,203600.0
2014-02-11 09:30:00,15.35,15.42,15.26,15.26,220000.0,15.35,15.42,15.26,15.26,220000.0
2014-02-11 10:00:00,15.23,15.32,15.23,15.31,206800.0,15.23,15.32,15.23,15.31,206800.0
2014-02-11 10:30:00,15.32,15.32,15.28,15.31,145200.0,15.32,15.32,15.28,15.31,145200.0
2014-02-11 11:00:00,15.31,15.32,15.28,15.32,169200.0,15.31,15.32,15.28,15.32,169200.0
2014-02-11 11:30:00,15.32,15.38,15.3,15.36,137200.0,15.32,15.38,15.3,15.36,137200.0
2014-02-11 12:00:00,15.36,15.38,15.34,15.37,52400.0,15.36,15.38,15.34,15.37,52400.0
2014-02-11 12:30:00,15.36,15.38,15.35,15.38,42000.0,15.36,15.38,15.35,15.38,42000.0
2014-02-11 13:00:00,15.39,15.41,15.37,15.38,57600.0,15.39,15.41,15.37,15.38,57600.0
2014-02-11 13:30:00,15.39,15.39,15.32,15.32,40400.0,15.39,15.39,15.32,15.32,40400.0
2014-02-11 14:00:00,15.33,15.34,15.29,15.31,91200.0,15.33,15.34,15.29,15.31,91200.0
2014-02-11 14:30:00,15.3,15.32,15.28,15.32,98800.0,15.3,15.32,15.28,15.32,98800.0
2014-02-11 15:00:00,15.31,15.31,15.29,15.3,183600.0,15.31,15.31,15.29,15.3,183600.0
2014-02-11 15:30:00,15.3,15.31,15.27,15.28,203200.0,15.3,15.31,15.27,15.28,203200.0
2014-02-12 09:30:00,15.25,15.35,15.18,15.27,127200.0,15.25,15.35,15.18,15.27,127200.0
2014-02-12 10:00:00,15.28,15.28,15.13,15.14,165200.0,15.28,15.28,15.13,15.14,165200.0
2014-02-12 10:30:00,15.16,15.16,15.01,15.06,170800.0,15.16,15.16,15.01,15.06,170800.0
2014-02-12 11:00:00,15.06,15.12,15.06,15.07,53600.0,15.06,15.12,15.06,15.07,53600.0
2014-02-12 11:30:00,15.07,15.1,15.02,15.04,224000.0,15.07,15.1,15.02,15.04,224000.0
2014-02-12 12:00:00,15.04,15.04,14.86,14.87,110800.0,15.04,15.04,14.86,14.87,110800.0
2014-02-12 12:30:00,14.88,14.91,14.83,14.84,118400.0,14.88,14.91,14.83,14.84,118400.0
2014-02-12 13:00:00,14.84,14.84,14.8,14.81,170400.0,14.84,14.84,14.8,14.81,170400.0
2014-02-12 13:30:00,14.81,14.82,14.72,14.72,256800.0,14.81,14.82,14.72,14.72,256800.0
2014-02-12 14:00:00,14.72,14.74,14.62,14.66,467600.0,14.72,14.74,14.62,14.66,467600.0
2014-02-12 14:30:00,14.66,14.69,14.56,14.59,370000.0,14.66,14.69,14.56,14.59,370000.0
2014-02-12 15:00:00,14.58,14.59,14.5,14.55,386000.0,14.58,14.59,14.5,14.55,386000.0
2014-02-12 15:30:00,14.55,14.56,14.51,14.55,477600.0,14.55,14.56,14.51,14.55,477600.0
2014-02-13 09:30:00,14.53,14.78,14.53,14.75,96800.0,14.53,14.78,14.53,14.75,96800.0
2014-02-13 10:00:00,14.75,14.76,14.61,14.63,98400.0,14.75,14.76,14.61,14.63,98400.0
2014-02-13 10:30:00,14.63,14.76,14.62,14.76,175600.0,14.63,14.76,14.62,14.76,175600.0
2014-02-13 11:00:00,14.75,14.83,14.75,14.81,200000.0,14.75,14.83,14.75,14.81,200000.0
2014-02-13 11:30:00,14.82,14.84,14.76,14.76,108800.0,14.82,14.84,14.76,14.76,108800.0
2014-02-13 12:00:00,14.76,14.76,14.7,14.71,131600.0,14.76,14.76,14.7,14.71,131600.0
2014-02-13 12:30:00,14.71,14.72,14.68,14.7,140400.0,14.71,14.72,14.68,14.7,140400.0
2014-02-13 13:00:00,14.7,14.76,14.68,14.76,80400.0,14.7,14.76,14.68,14.76,80400.0
2014-02-13 13:30:00,14.76,14.78,14.75,14.78,174400.0,14.76,14.78,14.75,14.78,174400.0
2014-02-13 14:00:00,14.79,14.84,14.79,14.83,399200.0,14.79,14.84,14.79,14.83,399200.0
2014-02-13 14:30:00,14.83,14.87,14.82,14.83,131600.0,14.83,14.87,14.82,14.83,131600.0
2014-02-13 15:00:00,14.83,14.84,14.78,14.81,326800.0,14.83,14.84,14.78,14.81,326800.0
2014-02-13 15:30:00,14.81,14.87,14.79,14.86,323600.0,14.81,14.87,14.79,14.86,323600.0
2014-02-14 09:30:00,14.88,15.06,14.83,15.04,171200.0,14.88,15.06,14.83,15.04,171200.0
2014-02-14 10:00:00,15.05,15.07,14.99,15.02,114000.0,15.05,15.07,14.99,15.02,114000.0
2014-02-14 10:30:00,15.02,15.14,15.02,15.13,110000.0,15.02,15.14,15.02,15.13,110000.0
2014-02-14 11:00:00,15.12,15.18,15.12,15.17,65200.0,15.12,15.18,15.12,15.17,65200.0
2014-02-14 11:30:00,15.17,15.19,15.16,15.19,42400.0,15.17,15.19,15.16,15.19,42400.0
2014-02-14 12:00:00,15.19,15.29,15.19,15.24,88000.0,15.19,15.29,15.19,15.24,88000.0
2014-02-14 12:30:00,15.22,15.27,15.21,15.22,202800.0,15.22,15.27,15.21,15.22,202800.0
2014-02-14 13:00:00,15.21,15.24,15.18,15.22,91600.0,15.21,15.24,15.18,15.22,91600.0
2014-02-14 13:30:00,15.22,15.24,15.22,15.22,164800.0,15.22,15.24,15.22,15.22,164800.0
2014-02-14 14:00:00,15.21,15.22,15.16,15.18,72800.0,15.21,15.22,15.16,15.18,72800.0
2014-02-14 14:30:00,15.19,15.21,15.18,15.21,62800.0,15.19,15.21,15.18,15.21,62800.0
2014-02-14 15:00:00,15.2,15.23,15.2,15.22,87200.0,15.2,15.23,15.2,15.22,87200.0
2014-02-14 15:30:00,15.23,15.25,15.2,15.23,280000.0,15.23,15.25,15.2,15.23,280000.0
2014-02-18 09:30:00,15.24,15.44,15.24,15.33,54000.0,15.24,15.44,15.24,15.33,54000.0
2014-02-18 10:00:00,15.33,15.33,15.26,15.28,41200.0,15.33,15.33,15.26,15.28,41200.0
2014-02-18 10:30:00,15.28,15.31,15.27,15.29,39600.0,15.28,15.31,15.27,15.29,39600.0
2014-02-18 11:00:00,15.31,15.35,15.27,15.34,76000.0,15.31,15.35,15.27,15.34,76000.0
2014-02-18 11:30:00,15.34,15.47,15.34,15.45,128800.0,15.34,15.47,15.34,15.45,128800.0
2014-02-18 12:00:00,15.46,15.49,15.41,15.44,80000.0,15.46,15.49,15.41,15.44,80000.0
2014-02-18 12:30:00,15.44,15.44,15.4,15.43,93600.0,15.44,15.44,15.4,15.43,93600.0
2014-02-18 13:00:00,15.43,15.49,15.42,15.46,48800.0,15.43,15.49,15.42,15.46,48800.0
2014-02-18 13:30:00,15.46,15.47,15.43,15.47,58400.0,15.46,15.47,15.43,15.47,58400.0
2014-02-18 14:00:00,15.46,15.48,15.44,15.47,39200.0,15.46,15.48,15.44,15.47,39200.0
2014-02-18 14:30:00,15.46,15.48,15.46,15.46,44800.0,15.46,15.48,15.46,15.46,44800.0
2014-02-18 15:00:00,15.47,15.47,15.43,15.44,120800.0,15.47,15.47,15.43,15.44,120800.0
2014-02-18 15:30:00,15.43,15.44,15.4,15.4,188000.0,15.43,15.44,15.4,15.4,188000.0
2014-02-19 09:30:00,15.34,15.35,15.22,15.35,147200.0,15.34,15.35,15.22,15.35,147200.0
2014-02-19 10:00:00,15.35,15.39,15.31,15.35,80800.0,15.35,15.39,15.31,15.35,80800.0
2014-02-19 10:30:00,15.36,15.43,15.36,15.39,61200.0,15.36,15.43,15.36,15.39,61200.0
2014-02-19 11:00:00,15.39,15.44,15.38,15.43,202400.0,15.39,15.44,15.38,15.43,202400.0
2014-02-19 11:30:00,15.42,15.47,15.37,15.38,53200.0,15.42,15.47,15.37,15.38,53200.0
2014-02-19 12:00:00,15.37,15.37,15.23,15.26,70400.0,15.37,15.37,15.23,15.26,70400.0
2014-02-19 12:30:00,15.26,15.32,15.26,15.32,84400.0,15.26,15.32,15.26,15.32,84400.0
2014-02-19 13:00:00,15.31,15.33,15.3,15.31,39600.0,15.31,15.33,15.3,15.31,39600.0
2014-02-19 13:30:00,15.31,15.32,15.29,15.29,56800.0,15.31,15.32,15.29,15.29,56800.0
2014-02-19 14:00:00,15.29,15.3,15.2,15.22,92800.0,15.29,15.3,15.2,15.22,92800.0
2014-02-19 14:30:00,15.22,15.22,15.17,15.18,77200.0,15.22,15.22,15.17,15.18,77200.0
2014-02-19 15:00:00,15.17,15.17,15.05,15.08,93600.0,15.17,15.17,15.05,15.08,93600.0
2014-02-19 15:30:00,15.06,15.1,15.05,15.08,207600.0,15.06,15.1,15.05,15.08,207600.0
2014-02-20 09:30:00,15.13,15.16,15.05,15.07,48000.0,15.13,15.16,15.05,15.07,48000.0
2014-02-20 10:00:00,15.06,15.18,15.05,15.18,25200.0,15.06,15.18,15.05,15.18,25200.0
2014-02-20 10:30:00,15.19,15.27,15.18,15.25,123600.0,15.19,15.27,15.18,15.25,123600.0
2014-02-20 11:00:00,15.25,15.25,15.19,15.19,76400.0,15.25,15.25,15.19,15.19,76400.0
2014-02-20 11:30:00,15.2,15.24,15.19,15.24,74000.0,15.2,15.24,15.19,15.24,74000.0
2014-02-20 12:00:00,15.25,15.3,15.25,15.3,48000.0,15.25,15.3,15.25,15.3,48000.0
2014-02-20 12:30:00,15.31,15.33,15.28,15.33,22400.0,15.31,15.33,15.28,15.33,22400.0
2014-02-20 13:00:00,15.33,15.34,15.3,15.3,19200.0,15.33,15.34,15.3,15.3,19200.0
2014-02-20 13:30:00,15.31,15.32,15.29,15.29,58800.0,15.31,15.32,15.29,15.29,58800.0
2014-02-20 14:00:00,15.28,15.29,15.25,15.28,19200.0,15.28,15.29,15.25,15.28,19200.0
2014-02-20 14:30:00,15.29,15.33,15.28,15.28,38800.0,15.29,15.33,15.28,15.28,38800.0
2014-02-20 15:00:00,15.3,15.32,15.27,15.3,77200.0,15.3,15.32,15.27,15.3,77200.0
2014-02-20 15:30:00,15.3,15.33,15.28,15.32,206000.0,15.3,15.33,15.28,15.32,206000.0
2014-02-21 09:30:00,15.38,15.42,15.34,15.42,134400.0,15.38,15.42,15.34,15.42,134400.0
2014-02-21 10:00:00,15.41,15.5,15.38,15.5,175600.0,15.41,15.5,15.38,15.5,175600.0
2014-02-21 10:30:00,15.5,15.52,15.45,15.5,78400.0,15.5,15.52,15.45,15.5,78400.0
2014-02-21 11:00:00,15.5,15.54,15.47,15.53,269200.0,15.5,15.54,15.47,15.53,269200.0
2014-02-21 11:30:00,15.54,15.54,15.49,15.5,22800.0,15.54,15.54,15.49,15.5,22800.0
2014-02-21 12:00:00,15.5,15.5,15.46,15.5,44400.0,15.5,15.5,15.46,15.5,44400.0
2014-02-21 12:30:00,15.49,15.54,15.48,15.53,289200.0,15.49,15.54,15.48,15.53,289200.0
2014-02-21 13:00:00,15.53,15.54,15.47,15.48,113200.0,15.53,15.54,15.47,15.48,113200.0
2014-02-21 13:30:00,15.49,15.49,15.44,15.48,43200.0,15.49,15.49,15.44,15.48,43200.0
2014-02-21 14:00:00,15.48,15.48,15.42,15.45,45600.0,15.48,15.48,15.42,15.45,45600.0
2014-02-21 14:30:00,15.44,15.45,15.4,15.41,70000.0,15.44,15.45,15.4,15.41,70000.0
2014-02-21 15:00:00,15.41,15.41,15.36,15.4,83600.0,15.41,15.41,15.36,15.4,83600.0
2014-02-21 15:30:00,15.41,15.41,15.37,15.38,152400.0,15.41,15.41,15.37,15.38,152400.0
2014-02-24 09:30:00,15.36,15.71,15.34,15.68,168800.0,15.36,15.71,15.34,15.68,168800.0
2014-02-24 10:00:00,15.69,15.83,15.68,15.79,170000.0,15.69,15.83,15.68,15.79,170000.0
2014-02-24 10:30:00,15.78,15.81,15.73,15.75,81200.0,15.78,15.81,15.73,15.75,81200.0
2014-02-24 11:00:00,15.75,15.77,15.63,15.64,111200.0,15.75,15.77,15.63,15.64,111200.0
2014-02-24 11:30:00,15.65,15.76,15.65,15.75,75200.0,15.65,15.76,15.65,15.75,75200.0
2014-02-24 12:00:00,15.75,15.77,15.73,15.75,52400.0,15.75,15.77,15.73,15.75,52400.0
2014-02-24 12:30:00,15.75,15.78,15.75,15.76,65200.0,15.75,15.78,15.75,15.76,65200.0
2014-02-24 13:00:00,15.75,15.77,15.74,15.75,91200.0,15.75,15.77,15.74,15.75,91200.0
2014-02-24 13:30:00,15.74,15.76,15.72,15.75,78400.0,15.74,15.76,15.72,15.75,78400.0
2014-02-24 14:00:00,15.76,15.78,15.74,15.77,80800.0,15.76,15.78,15.74,15.77,80800.0
2014-02-24 14:30:00,15.77,15.79,15.75,15.77,76000.0,15.77,15.79,15.75,15.77,76000.0
2014-02-24 15:00:00,15.77,15.81,15.74,15.81,201200.0,15.77,15.81,15.74,15.81,201200.0
2014-02-24 15:30:00,15.8,15.86,15.8,15.85,407600.0,15.8,15.86,15.8,15.85,407600.0
2014-02-25 09:30:00,15.9,15.99,15.82,15.87,383200.0,15.9,15.99,15.82,15.87,383200.0
2014-02-25 10:00:00,15.87,15.88,15.68,15.72,151200.0,15.87,15.88,15.68,15.72,151200.0
2014-02-25 10:30:00,15.72,15.74,15.65,15.72,127200.0,15.72,15.74,15.65,15.72,127200.0
2014-02-25 11:00:00,15.72,15.84,15.7,15.83,130800.0,15.72,15.84,15.7,15.83,130800.0
2014-02-25 11:30:00,15.83,15.85,15.79,15.79,104400.0,15.83,15.85,15.79,15.79,104400.0
2014-02-25 12:00:00,15.78,15.78,15.65,15.7,121600.0,15.78,15.78,15.65,15.7,121600.0
2014-02-25 12:30:00,15.7,15.71,15.67,15.69,70800.0,15.7,15.71,15.67,15.69,70800.0
2014-02-25 13:00:00,15.68,15.7,15.65,15.69,48400.0,15.68,15.7,15.65,15.69,48400.0
2014-02-25 13:30:00,15.69,15.75,15.68,15.73,236000.0,15.69,15.75,15.68,15.73,236000.0
2014-02-25 14:00:00,15.74,15.76,15.68,15.69,52400.0,15.74,15.76,15.68,15.69,52400.0
2014-02-25 14:30:00,15.7,15.71,15.63,15.63,44000.0,15.7,15.71,15.63,15.63,44000.0
2014-02-25 15:00:00,15.65,15.65,15.59,15.59,91600.0,15.65,15.65,15.59,15.59,91600.0
2014-02-25 15:30:00,15.59,15.65,15.59,15.64,170800.0,15.59,15.65,15.59,15.64,170800.0
2014-02-26 09:30:00,15.65,15.7,15.58,15.69,80000.0,15.65,15.7,15.58,15.69,80000.0
2014-02-26 10:00:00,15.69,15.75,15.65,15.74,50800.0,15.69,15.75,15.65,15.74,50800.0
2014-02-26 10:30:00,15.75,15.83,15.75,15.78,35600.0,15.75,15.83,15.75,15.78,35600.0
2014-02-26 11:00:00,15.78,15.85,15.78,15.83,27600.0,15.78,15.85,15.78,15.83,27600.0
2014-02-26 11:30:00,15.84,15.86,15.81,15.82,38800.0,15.84,15.86,15.81,15.82,38800.0
2014-02-26 12:00:00,15.82,15.83,15.8,15.83,64400.0,15.82,15.83,15.8,15.83,64400.0
2014-02-26 12:30:00,15.84,15.86,15.8,15.82,46800.0,15.84,15.86,15.8,15.82,46800.0
2014-02-26 13:00:00,15.8,15.82,15.8,15.8,32400.0,15.8,15.82,15.8,15.8,32400.0
2014-02-26 13:30:00,15.81,15.84,15.78,15.78,51600.0,15.81,15.84,15.78,15.78,51600.0
2014-02-26 14:00:00,15.78,15.79,15.66,15.66,37200.0,15.78,15.79,15.66,15.66,37200.0
2014-02-26 14:30:00,15.66,15.7,15.65,15.67,41200.0,15.66,15.7,15.65,15.67,41200.0
2014-02-26 15:00:00,15.68,15.71,15.65,15.65,60000.0,15.68,15.71,15.65,15.65,60000.0
2014-02-26 15:30:00,15.65,15.72,15.63,15.7,266400.0,15.65,15.72,15.63,15.7,266400.0
2014-02-27 09:30:00,15.7,15.81,15.65,15.72,84800.0,15.7,15.81,15.65,15.72,84800.0
2014-02-27 10:00:00,15.72,15.76,15.67,15.68,98400.0,15.72,15.76,15.67,15.68,98400.0
2014-02-27 10:30:00,15.68,15.76,15.67,15.76,73600.0,15.68,15.76,15.67,15.76,73600.0
2014-02-27 11:00:00,15.78,15.81,15.75,15.75,86000.0,15.78,15.81,15.75,15.75,86000.0
2014-02-27 11:30:00,15.76,15.78,15.74,15.77,68400.0,15.76,15.78,15.74,15.77,68400.0
2014-02-27 12:00:00,15.79,15.79,15.7,15.72,45200.0,15.79,15.79,15.7,15.72,45200.0
2014-02-27 12:30:00,15.72,15.74,15.7,15.74,41200.0,15.72,15.74,15.7,15.74,41200.0
2014-02-27 13:00:00,15.73,15.74,15.71,15.74,53200.0,15.73,15.74,15.71,15.74,53200.0
2014-02-27 13:30:00,15.74,15.74,15.72,15.74,30800.0,15.74,15.74,15.72,15.74,30800.0
2014-02-27 14:00:00,15.73,15.74,15.68,15.68,28400.0,15.73,15.74,15.68,15.68,28400.0
2014-02-27 14:30:00,15.68,15.69,15.65,15.68,30400.0,15.68,15.69,15.65,15.68,30400.0
2014-02-27 15:00:00,15.67,15.72,15.66,15.72,40400.0,15.67,15.72,15.66,15.72,40400.0
2014-02-27 15:30:00,15.71,15.72,15.67,15.72,114800.0,15.71,15.72,15.67,15.72,114800.0
2014-02-28 09:30:00,15.76,15.88,15.73,15.84,77600.0,15.76,15.88,15.73,15.84,77600.0
2014-02-28 10:00:00,15.85,15.9,15.85,15.87,92800.0,15.85,15.9,15.85,15.87,92800.0
2014-02-28 10:30:00,15.89,15.95,15.88,15.9,87600.0,15.89,15.95,15.88,15.9,87600.0
2014-02-28 11:00:00,15.91,15.97,15.89,15.94,110800.0,15.91,15.97,15.89,15.94,110800.0
2014-02-28 11:30:00,15.95,16.0,15.95,15.99,47600.0,15.95,16.0,15.95,15.99,47600.0
2014-02-28 12:00:00,15.99,16.0,15.95,15.95,19200.0,15.99,16.0,15.95,15.95,19200.0
2014-02-28 12:30:00,15.96,15.97,15.94,15.96,20400.0,15.96,15.97,15.94,15.96,20400.0
2014-02-28 13:00:00,15.96,16.01,15.96,16.01,64800.0,15.96,16.01,15.96,16.01,64800.0
2014-02-28 13:30:00,16.01,16.02,16.0,16.0,81200.0,16.01,16.02,16.0,16.0,81200.0
2014-02-28 14:00:00,16.0,16.02,16.0,16.0,138800.0,16.0,16.02,16.0,16.0,138800.0
2014-02-28 14:30:00,16.01,16.01,15.92,15.93,107600.0,16.01,16.01,15.92,15.93,107600.0
2014-02-28 15:00:00,15.92,15.92,15.8,15.9,428800.0,15.92,15.92,15.8,15.9,428800.0
2014-02-28 15:30:00,15.9,15.95,15.9,15.92,208400.0,15.9,15.95,15.9,15.92,208400.0
2014-03-03 09:30:00,15.86,15.88,15.71,15.72,177600.0,15.86,15.88,15.71,15.72,177600.0
2014-03-03 10:00:00,15.74,15.78,15.58,15.61,136000.0,15.74,15.78,15.58,15.61,136000.0
2014-03-03 10:30:00,15.61,15.66,15.56,15.63,105200.0,15.61,15.66,15.56,15.63,105200.0
2014-03-03 11:00:00,15.64,15.64,15.55,15.61,76400.0,15.64,15.64,15.55,15.61,76400.0
2014-03-03 11:30:00,15.59,15.61,15.55,15.55,119200.0,15.59,15.61,15.55,15.55,119200.0
2014-03-03 12:00:00,15.54,15.59,15.5,15.56,88400.0,15.54,15.59,15.5,15.56,88400.0
2014-03-03 12:30:00,15.56,15.62,15.56,15.59,68400.0,15.56,15.62,15.56,15.59,68400.0
2014-03-03 13:00:00,15.59,15.72,15.59,15.71,68800.0,15.59,15.72,15.59,15.71,68800.0
2014-03-03 13:30:00,15.72,15.79,15.69,15.79,109600.0,15.72,15.79,15.69,15.79,109600.0
2014-03-03 14:00:00,15.79,15.8,15.74,15.74,104400.0,15.79,15.8,15.74,15.74,104400.0
2014-03-03 14:30:00,15.74,15.81,15.72,15.75,93200.0,15.74,15.81,15.72,15.75,93200.0
2014-03-03 15:00:00,15.76,15.76,15.67,15.68,106400.0,15.76,15.76,15.67,15.68,106400.0
2014-03-03 15:30:00,15.69,15.7,15.66,15.68,218000.0,15.69,15.7,15.66,15.68,218000.0
2014-03-04 09:30:00,15.88,15.99,15.77,15.86,346800.0,15.88,15.99,15.77,15.86,346800.0
2014-03-04 10:00:00,15.87,15.91,15.82,15.91,357200.0,15.87,15.91,15.82,15.91,357200.0
2014-03-04 10:30:00,15.9,15.96,15.87,15.94,126800.0,15.9,15.96,15.87,15.94,126800.0
2014-03-04 11:00:00,15.93,15.95,15.91,15.92,113600.0,15.93,15.95,15.91,15.92,113600.0
2014-03-04 11:30:00,15.92,15.95,15.91,15.95,102000.0,15.92,15.95,15.91,15.95,102000.0
2014-03-04 12:00:00,15.94,16.01,15.94,15.99,93200.0,15.94,16.01,15.94,15.99,93200.0
2014-03-04 12:30:00,15.99,16.01,15.97,16.0,91200.0,15.99,16.01,15.97,16.0,91200.0
2014-03-04 13:00:00,16.0,16.03,15.97,16.0,73200.0,16.0,16.03,15.97,16.0,73200.0
2014-03-04 13:30:00,16.0,16.02,15.99,16.01,255600.0,16.0,16.02,15.99,16.01,255600.0
2014-03-04 14:00:00,16.01,16.01,15.97,15.98,74800.0,16.01,16.01,15.97,15.98,74800.0
2014-03-04 14:30:00,15.99,16.03,15.97,16.01,79200.0,15.99,16.03,15.97,16.01,79200.0
2014-03-04 15:00:00,16.01,16.04,16.0,16.03,132000.0,16.01,16.04,16.0,16.03,132000.0
2014-03-04 15:30:00,16.03,16.06,15.96,15.97,360000.0,16.03,16.06,15.96,15.97,360000.0
2014-03-05 09:30:00,15.92,15.96,15.8,15.86,91200.0,15.92,15.96,15.8,15.86,91200.0
2014-03-05 10:00:00,15.86,15.91,15.82,15.87,125200.0,15.86,15.91,15.82,15.87,125200.0
2014-03-05 10:30:00,15.89,15.94,15.87,15.9,183600.0,15.89,15.94,15.87,15.9,183600.0
2014-03-05 11:00:00,15.91,15.94,15.89,15.9,86400.0,15.91,15.94,15.89,15.9,86400.0
2014-03-05 11:30:00,15.92,15.97,15.91,15.91,34000.0,15.92,15.97,15.91,15.91,34000.0
2014-03-05 12:00:00,15.91,15.92,15.87,15.89,52000.0,15.91,15.92,15.87,15.89,52000.0
2014-03-05 12:30:00,15.89,15.92,15.87,15.87,38800.0,15.89,15.92,15.87,15.87,38800.0
2014-03-05 13:00:00,15.87,15.89,15.85,15.88,43200.0,15.87,15.89,15.85,15.88,43200.0
2014-03-05 13:30:00,15.87,15.87,15.75,15.76,83600.0,15.87,15.87,15.75,15.76,83600.0
2014-03-05 14:00:00,15.75,15.77,15.72,15.75,128400.0,15.75,15.77,15.72,15.75,128400.0
2014-03-05 14:30:00,15.75,15.79,15.75,15.79,54000.0,15.75,15.79,15.75,15.79,54000.0
2014-03-05 15:00:00,15.79,15.8,15.75,15.77,140800.0,15.79,15.8,15.75,15.77,140800.0
2014-03-05 15:30:00,15.77,15.81,15.77,15.8,200800.0,15.77,15.81,15.77,15.8,200800.0
2014-03-06 09:30:00,15.78,15.93,15.78,15.9,83600.0,15.78,15.93,15.78,15.9,83600.0
2014-03-06 10:00:00,15.9,15.91,15.83,15.89,115200.0,15.9,15.91,15.83,15.89,115200.0
2014-03-06 10:30:00,15.89,15.9,15.75,15.76,66400.0,15.89,15.9,15.75,15.76,66400.0
2014-03-06 11:00:00,15.76,15.76,15.72,15.75,87200.0,15.76,15.76,15.72,15.75,87200.0
2014-03-06 11:30:00,15.75,15.78,15.73,15.78,62800.0,15.75,15.78,15.73,15.78,62800.0
2014-03-06 12:00:00,15.79,15.79,15.75,15.77,58800.0,15.79,15.79,15.75,15.77,58800.0
2014-03-06 12:30:00,15.77,15.77,15.76,15.77,88000.0,15.77,15.77,15.76,15.77,88000.0
2014-03-06 13:00:00,15.78,15.79,15.75,15.75,26400.0,15.78,15.79,15.75,15.75,26400.0
2014-03-06 13:30:00,15.76,15.76,15.68,15.68,26800.0,15.76,15.76,15.68,15.68,26800.0
2014-03-06 14:00:00,15.69,15.72,15.68,15.71,64400.0,15.69,15.72,15.68,15.71,64400.0
2014-03-06 14:30:00,15.71,15.73,15.7,15.72,34800.0,15.71,15.73,15.7,15.72,34800.0
2014-03-06 15:00:00,15.72,15.74,15.69,15.7,78400.0,15.72,15.74,15.69,15.7,78400.0
2014-03-06 15:30:00,15.7,15.72,15.69,15.71,243600.0,15.7,15.72,15.69,15.71,243600.0
2014-03-07 09:30:00,15.81,15.83,15.72,15.74,80400.0,15.81,15.83,15.72,15.74,80400.0
2014-03-07 10:00:00,15.72,15.76,15.72,15.76,120400.0,15.72,15.76,15.72,15.76,120400.0
2014-03-07 10:30:00,15.77,15.79,15.72,15.77,197200.0,15.77,15.79,15.72,15.77,197200.0
2014-03-07 11:00:00,15.77,15.77,15.7,15.75,50400.0,15.77,15.77,15.7,15.75,50400.0
2014-03-07 11:30:00,15.74,15.79,15.74,15.78,42000.0,15.74,15.79,15.74,15.78,42000.0
2014-03-07 12:00:00,15.78,15.81,15.76,15.81,23600.0,15.78,15.81,15.76,15.81,23600.0
2014-03-07 12:30:00,15.8,15.82,15.77,15.8,26000.0,15.8,15.82,15.77,15.8,26000.0
2014-03-07 13:00:00,15.8,15.84,15.79,15.83,30000.0,15.8,15.84,15.79,15.83,30000.0
2014-03-07 13:30:00,15.85,15.86,15.81,15.82,70400.0,15.85,15.86,15.81,15.82,70400.0
2014-03-07 14:00:00,15.82,15.83,15.75,15.77,54400.0,15.82,15.83,15.75,15.77,54400.0
2014-03-07 14:30:00,15.77,15.78,15.73,15.77,84800.0,15.77,15.78,15.73,15.77,84800.0
2014-03-07 15:00:00,15.78,15.79,15.77,15.78,56400.0,15.78,15.79,15.77,15.78,56400.0
2014-03-07 15:30:00,15.78,15.86,15.77,15.86,523200.0,15.78,15.86,15.77,15.86,523200.0
2014-03-10 09:30:00,15.84,15.98,15.77,15.94,109200.0,15.84,15.98,15.77,15.94,109200.0
2014-03-10 10:00:00,15.94,15.94,15.79,15.8,159200.0,15.94,15.94,15.79,15.8,159200.0
2014-03-10 10:30:00,15.81,15.86,15.78,15.79,61200.0,15.81,15.86,15.78,15.79,61200.0
2014-03-10 11:00:00,15.81,15.87,15.78,15.86,130000.0,15.81,15.87,15.78,15.86,130000.0
2014-03-10 11:30:00,15.86,15.87,15.79,15.79,62400.0,15.86,15.87,15.79,15.79,62400.0
2014-03-10 12:00:00,15.81,15.84,15.79,15.82,54000.0,15.81,15.84,15.79,15.82,54000.0
2014-03-10 12:30:00,15.84,15.86,15.81,15.86,40400.0,15.84,15.86,15.81,15.86,40400.0
2014-03-10 13:00:00,15.87,15.9,15.87,15.89,74000.0,15.87,15.9,15.87,15.89,74000.0
2014-03-10 13:30:00,15.88,15.88,15.81,15.81,27200.0,15.88,15.88,15.81,15.81,27200.0
2014-03-10 14:00:00,15.81,15.88,15.81,15.87,33200.0,15.81,15.88,15.81,15.87,33200.0
2014-03-10 14:30:00,15.87,15.91,15.87,15.91,33200.0,15.87,15.91,15.87,15.91,33200.0
2014-03-10 15:00:00,15.91,15.96,15.9,15.96,71600.0,15.91,15.96,15.9,15.96,71600.0
2014-03-10 15:30:00,15.96,16.04,15.94,16.03,432800.0,15.96,16.04,15.94,16.03,432800.0
2014-03-11 09:30:00,16.09,16.22,16.02,16.13,126000.0,16.09,16.22,16.02,16.13,126000.0
2014-03-11 10:00:00,16.1,16.1,15.99,16.03,145600.0,16.1,16.1,15.99,16.03,145600.0
2014-03-11 10:30:00,16.03,16.17,15.99,16.11,106800.0,16.03,16.17,15.99,16.11,106800.0
2014-03-11 11:00:00,16.13,16.16,16.08,16.11,48000.0,16.13,16.16,16.08,16.11,48000.0
2014-03-11 11:30:00,16.09,16.1,16.06,16.1,118400.0,16.09,16.1,16.06,16.1,118400.0
2014-03-11 12:00:00,16.09,16.11,16.06,16.07,164400.0,16.09,16.11,16.06,16.07,164400.0
2014-03-11 12:30:00,16.09,16.09,16.07,16.08,54800.0,16.09,16.09,16.07,16.08,54800.0
2014-03-11 13:00:00,16.08,16.09,16.07,16.08,110400.0,16.08,16.09,16.07,16.08,110400.0
2014-03-11 13:30:00,16.08,16.08,16.03,16.04,92800.0,16.08,16.08,16.03,16.04,92800.0
2014-03-11 14:00:00,16.05,16.05,16.03,16.03,168800.0,16.05,16.05,16.03,16.03,168800.0
2014-03-11 14:30:00,16.03,16.04,15.98,15.99,130400.0,16.03,16.04,15.98,15.99,130400.0
2014-03-11 15:00:00,15.99,16.0,15.96,15.96,185200.0,15.99,16.0,15.96,15.96,185200.0
2014-03-11 15:30:00,15.96,16.0,15.96,15.99,208000.0,15.96,16.0,15.96,15.99,208000.0
2014-03-12 09:30:00,15.88,15.93,15.81,15.85,73600.0,15.88,15.93,15.81,15.85,73600.0
2014-03-12 10:00:00,15.84,15.92,15.83,15.91,50800.0,15.84,15.92,15.83,15.91,50800.0
2014-03-12 10:30:00,15.88,15.97,15.88,15.95,108400.0,15.88,15.97,15.88,15.95,108400.0
2014-03-12 11:00:00,15.95,16.03,15.92,16.03,86000.0,15.95,16.03,15.92,16.03,86000.0
2014-03-12 11:30:00,16.03,16.07,16.01,16.04,55200.0,16.03,16.07,16.01,16.04,55200.0
2014-03-12 12:00:00,16.03,16.08,16.02,16.08,44400.0,16.03,16.08,16.02,16.08,44400.0
2014-03-12 12:30:00,16.08,16.09,16.05,16.09,76400.0,16.08,16.09,16.05,16.09,76400.0
2014-03-12 13:00:00,16.1,16.1,16.06,16.09,46000.0,16.1,16.1,16.06,16.09,46000.0
2014-03-12 13:30:00,16.09,16.09,16.07,16.08,48000.0,16.09,16.09,16.07,16.08,48000.0
2014-03-12 14:00:00,16.08,16.1,16.06,16.08,63600.0,16.08,16.1,16.06,16.08,63600.0
2014-03-12 14:30:00,16.09,16.09,16.06,16.07,42000.0,16.09,16.09,16.06,16.07,42000.0
2014-03-12 15:00:00,16.07,16.08,16.06,16.07,85600.0,16.07,16.08,16.06,16.07,85600.0
2014-03-12 15:30:00,16.08,16.11,16.07,16.11,228400.0,16.08,16.11,16.07,16.11,228400.0
2014-03-13 09:30:00,16.18,16.18,16.09,16.12,52000.0,16.18,16.18,16.09,16.12,52000.0
2014-03-13 10:00:00,16.1,16.12,16.08,16.1,65600.0,16.1,16.12,16.08,16.1,65600.0
2014-03-13 10:30:00,16.1,16.11,16.07,16.07,87600.0,16.1,16.11,16.07,16.07,87600.0
2014-03-13 11:00:00,16.08,16.1,16.06,16.09,122000.0,16.08,16.1,16.06,16.09,122000.0
2014-03-13 11:30:00,16.08,16.11,16.05,16.06,63600.0,16.08,16.11,16.05,16.06,63600.0
2014-03-13 12:00:00,16.06,16.06,15.94,15.94,73600.0,16.06,16.06,15.94,15.94,73600.0
2014-03-13 12:30:00,15.93,15.93,15.86,15.9,69600.0,15.93,15.93,15.86,15.9,69600.0
2014-03-13 13:00:00,15.89,15.97,15.85,15.97,64800.0,15.89,15.97,15.85,15.97,64800.0
2014-03-13 13:30:00,15.97,15.97,15.92,15.93,33600.0,15.97,15.97,15.92,15.93,33600.0
2014-03-13 14:00:00,15.95,15.97,15.92,15.94,85600.0,15.95,15.97,15.92,15.94,85600.0
2014-03-13 14:30:00,15.94,15.96,15.91,15.91,37200.0,15.94,15.96,15.91,15.91,37200.0
2014-03-13 15:00:00,15.91,15.94,15.9,15.92,71600.0,15.91,15.94,15.9,15.92,71600.0
2014-03-13 15:30:00,15.92,15.94,15.89,15.9,289200.0,15.92,15.94,15.89,15.9,289200.0
2014-03-14 09:30:00,15.87,15.99,15.83,15.95,64400.0,15.87,15.99,15.83,15.95,64400.0
2014-03-14 10:00:00,15.96,16.08,15.96,16.06,110000.0,15.96,16.08,15.96,16.06,110000.0
2014-03-14 10:30:00,16.07,16.07,16.01,16.01,85200.0,16.07,16.07,16.01,16.01,85200.0
2014-03-14 11:00:00,16.03,16.03,15.9,15.92,66000.0,16.03,16.03,15.9,15.92,66000.0
2014-03-14 11:30:00,15.93,16.01,15.91,16.01,38800.0,15.93,16.01,15.91,16.01,38800.0
2014-03-14 12:00:00,16.0,16.0,15.93,15.93,26800.0,16.0,16.0,15.93,15.93,26800.0
2014-03-14 12:30:00,15.94,15.97,15.91,15.97,134800.0,15.94,15.97,15.91,15.97,134800.0
2014-03-14 13:00:00,15.98,16.0,15.9,15.92,295600.0,15.98,16.0,15.9,15.92,295600.0
2014-03-14 13:30:00,15.93,15.93,15.9,15.92,65200.0,15.93,15.93,15.9,15.92,65200.0
2014-03-14 14:00:00,15.92,15.93,15.87,15.88,50400.0,15.92,15.93,15.87,15.88,50400.0
2014-03-14 14:30:00,15.88,15.88,15.81,15.81,46400.0,15.88,15.88,15.81,15.81,46400.0
2014-03-14 15:00:00,15.82,15.83,15.79,15.79,60000.0,15.82,15.83,15.79,15.79,60000.0
2014-03-14 15:30:00,15.8,15.81,15.76,15.77,236000.0,15.8,15.81,15.76,15.77,236000.0
2014-03-17 09:30:00,15.81,16.0,15.7,15.98,45200.0,15.81,16.0,15.7,15.98,45200.0
2014-03-17 10:00:00,15.98,16.0,15.95,15.97,110400.0,15.98,16.0,15.95,15.97,110400.0
2014-03-17 10:30:00,15.98,16.0,15.94,16.0,89200.0,15.98,16.0,15.94,16.0,89200.0
2014-03-17 11:00:00,15.99,16.02,15.99,16.0,68000.0,15.99,16.02,15.99,16.0,68000.0
2014-03-17 11:30:00,16.02,16.02,15.95,15.97,42400.0,16.02,16.02,15.95,15.97,42400.0
2014-03-17 12:00:00,15.98,16.02,15.98,16.02,26000.0,15.98,16.02,15.98,16.02,26000.0
2014-03-17 12:30:00,16.01,16.04,16.01,16.03,46800.0,16.01,16.04,16.01,16.03,46800.0
2014-03-17 13:00:00,16.03,16.05,16.02,16.03,41600.0,16.03,16.05,16.02,16.03,41600.0
2014-03-17 13:30:00,16.04,16.04,16.02,16.03,44000.0,16.04,16.04,16.02,16.03,44000.0
2014-03-17 14:00:00,16.03,16.03,15.99,16.02,33600.0,16.03,16.03,15.99,16.02,33600.0
2014-03-17 14:30:00,16.0,16.01,15.97,15.98,19600.0,16.0,16.01,15.97,15.98,19600.0
2014-03-17 15:00:00,15.97,15.99,15.94,15.94,54800.0,15.97,15.99,15.94,15.94,54800.0
2014-03-17 15:30:00,15.94,15.95,15.92,15.93,82000.0,15.94,15.95,15.92,15.93,82000.0
2014-03-18 09:30:00,15.94,16.09,15.94,16.03,30000.0,15.94,16.09,15.94,16.03,30000.0
2014-03-18 10:00:00,16.05,16.06,15.96,16.04,178400.0,16.05,16.06,15.96,16.04,178400.0
2014-03-18 10:30:00,16.06,16.11,16.05,16.09,32400.0,16.06,16.11,16.05,16.09,32400.0
2014-03-18 11:00:00,16.09,16.09,16.04,16.07,124000.0,16.09,16.09,16.04,16.07,124000.0
2014-03-18 11:30:00,16.07,16.08,16.05,16.08,39600.0,16.07,16.08,16.05,16.08,39600.0
2014-03-18 12:00:00,16.09,16.09,16.05,16.07,77600.0,16.09,16.09,16.05,16.07,77600.0
2014-03-18 12:30:00,16.07,16.13,16.07,16.13,77200.0,16.07,16.13,16.07,16.13,77200.0
2014-03-18 13:00:00,16.13,16.15,16.11,16.12,129600.0,16.13,16.15,16.11,16.12,129600.0
2014-03-18 13:30:00,16.12,16.18,16.12,16.18,49600.0,16.12,16.18,16.12,16.18,49600.0
2014-03-18 14:00:00,16.18,16.18,16.12,16.13,58400.0,16.18,16.18,16.12,16.13,58400.0
2014-03-18 14:30:00,16.12,16.13,16.11,16.13,41200.0,16.12,16.13,16.11,16.13,41200.0
2014-03-18 15:00:00,16.12,16.12,16.09,16.1,64800.0,16.12,16.12,16.09,16.1,64800.0
2014-03-18 15:30:00,16.1,16.14,16.1,16.12,217600.0,16.1,16.14,16.1,16.12,217600.0
2014-03-19 09:30:00,16.17,16.17,16.03,16.15,43600.0,16.17,16.17,16.03,16.15,43600.0
2014-03-19 10:00:00,16.14,16.24,16.14,16.24,48400.0,16.14,16.24,16.14,16.24,48400.0
2014-03-19 10:30:00,16.24,16.29,16.24,16.27,96000.0,16.24,16.29,16.24,16.27,96000.0
2014-03-19 11:00:00,16.27,16.3,16.19,16.22,294000.0,16.27,16.3,16.19,16.22,294000.0
2014-03-19 11:30:00,16.21,16.25,16.2,16.24,50800.0,16.21,16.25,16.2,16.24,50800.0
2014-03-19 12:00:00,16.24,16.27,16.23,16.26,46000.0,16.24,16.27,16.23,16.26,46000.0
2014-03-19 12:30:00,16.26,16.26,16.22,16.23,74400.0,16.26,16.26,16.22,16.23,74400.0
2014-03-19 13:00:00,16.24,16.24,16.22,16.22,118400.0,16.24,16.24,16.22,16.22,118400.0
2014-03-19 13:30:00,16.23,16.24,16.19,16.24,34800.0,16.23,16.24,16.19,16.24,34800.0
2014-03-19 14:00:00,16.24,16.24,16.15,16.19,38400.0,16.24,16.24,16.15,16.19,38400.0
2014-03-19 14:30:00,16.2,16.23,16.17,16.21,36800.0,16.2,16.23,16.17,16.21,36800.0
2014-03-19 15:00:00,16.21,16.21,16.1,16.19,488400.0,16.21,16.21,16.1,16.19,488400.0
2014-03-19 15:30:00,16.18,16.24,16.18,16.19,271200.0,16.18,16.24,16.18,16.19,271200.0
2014-03-20 09:30:00,16.19,16.34,16.19,16.31,48000.0,16.19,16.34,16.19,16.31,48000.0
2014-03-20 10:00:00,16.31,16.4,16.29,16.35,184400.0,16.31,16.4,16.29,16.35,184400.0
2014-03-20 10:30:00,16.35,16.37,16.24,16.26,96400.0,16.35,16.37,16.24,16.26,96400.0
2014-03-20 11:00:00,16.27,16.29,16.23,16.27,133200.0,16.27,16.29,16.23,16.27,133200.0
2014-03-20 11:30:00,16.3,16.32,16.27,16.32,16000.0,16.3,16.32,16.27,16.32,16000.0
2014-03-20 12:00:00,16.33,16.37,16.32,16.36,39200.0,16.33,16.37,16.32,16.36,39200.0
2014-03-20 12:30:00,16.36,16.36,16.33,16.35,23200.0,16.36,16.36,16.33,16.35,23200.0
2014-03-20 13:00:00,16.36,16.38,16.32,16.35,89200.0,16.36,16.38,16.32,16.35,89200.0
2014-03-20 13:30:00,16.35,16.42,16.35,16.4,23200.0,16.35,16.42,16.35,16.4,23200.0
2014-03-20 14:00:00,16.4,16.4,16.36,16.36,39200.0,16.4,16.4,16.36,16.36,39200.0
2014-03-20 14:30:00,16.34,16.34,16.29,16.29,22000.0,16.34,16.34,16.29,16.29,22000.0
2014-03-20 15:00:00,16.3,16.34,16.27,16.34,90400.0,16.3,16.34,16.27,16.34,90400.0
2014-03-20 15:30:00,16.34,16.36,16.29,16.3,321200.0,16.34,16.36,16.29,16.3,321200.0
2014-03-21 09:30:00,16.41,16.59,16.34,16.5,241600.0,16.41,16.59,16.34,16.5,241600.0
2014-03-21 10:00:00,16.5,16.52,16.4,16.44,64800.0,16.5,16.52,16.4,16.44,64800.0
2014-03-21 10:30:00,16.43,16.45,16.4,16.45,78800.0,16.43,16.45,16.4,16.45,78800.0
2014-03-21 11:00:00,16.46,16.51,16.45,16.5,79200.0,16.46,16.51,16.45,16.5,79200.0
2014-03-21 11:30:00,16.5,16.52,16.48,16.5,51200.0,16.5,16.52,16.48,16.5,51200.0
2014-03-21 12:00:00,16.49,16.5,16.46,16.47,23200.0,16.49,16.5,16.46,16.47,23200.0
2014-03-21 12:30:00,16.46,16.48,16.43,16.43,55200.0,16.46,16.48,16.43,16.43,55200.0
2014-03-21 13:00:00,16.43,16.45,16.37,16.38,76000.0,16.43,16.45,16.37,16.38,76000.0
2014-03-21 13:30:00,16.37,16.42,16.36,16.41,68400.0,16.37,16.42,16.36,16.41,68400.0
2014-03-21 14:00:00,16.43,16.43,16.38,16.38,20000.0,16.43,16.43,16.38,16.38,20000.0
2014-03-21 14:30:00,16.38,16.4,16.35,16.38,52800.0,16.38,16.4,16.35,16.38,52800.0
2014-03-21 15:00:00,16.38,16.39,16.35,16.39,66400.0,16.38,16.39,16.35,16.39,66400.0
2014-03-21 15:30:00,16.39,16.39,16.29,16.3,360400.0,16.39,16.39,16.29,16.3,360400.0
2014-03-24 09:30:00,16.41,16.44,16.19,16.19,178800.0,16.41,16.44,16.19,16.19,178800.0
2014-03-24 10:00:00,16.2,16.22,16.07,16.14,100000.0,16.2,16.22,16.07,16.14,100000.0
2014-03-24 10:30:00,16.13,16.15,16.08,16.11,64400.0,16.13,16.15,16.08,16.11,64400.0
2014-03-24 11:00:00,16.1,16.1,15.97,16.02,66400.0,16.1,16.1,15.97,16.02,66400.0
2014-03-24 11:30:00,16.01,16.1,16.01,16.08,198000.0,16.01,16.1,16.01,16.08,198000.0
2014-03-24 12:00:00,16.09,16.11,16.07,16.09,67200.0,16.09,16.11,16.07,16.09,67200.0
2014-03-24 12:30:00,16.08,16.13,16.07,16.1,98400.0,16.08,16.13,16.07,16.1,98400.0
2014-03-24 13:00:00,16.11,16.11,16.03,16.03,206000.0,16.11,16.11,16.03,16.03,206000.0
2014-03-24 13:30:00,16.04,16.08,16.03,16.08,82000.0,16.04,16.08,16.03,16.08,82000.0
2014-03-24 14:00:00,16.07,16.08,16.0,16.06,34800.0,16.07,16.08,16.0,16.06,34800.0
2014-03-24 14:30:00,16.04,16.06,15.99,16.0,52000.0,16.04,16.06,15.99,16.0,52000.0
2014-03-24 15:00:00,15.99,16.04,15.99,16.04,72000.0,15.99,16.04,15.99,16.04,72000.0
2014-03-24 15:30:00,16.06,16.07,15.95,15.95,510800.0,16.06,16.07,15.95,15.95,510800.0
2014-03-25 09:30:00,16.02,16.14,15.97,15.98,84400.0,16.02,16.14,15.97,15.98,84400.0
2014-03-25 10:00:00,15.99,16.09,15.97,15.99,88800.0,15.99,16.09,15.97,15.99,88800.0
2014-03-25 10:30:00,15.99,16.0,15.89,15.92,66000.0,15.99,16.0,15.89,15.92,66000.0
2014-03-25 11:00:00,15.91,15.92,15.8,15.81,91200.0,15.91,15.92,15.8,15.81,91200.0
2014-03-25 11:30:00,15.81,15.81,15.72,15.74,56000.0,15.81,15.81,15.72,15.74,56000.0
2014-03-25 12:00:00,15.75,15.75,15.61,15.63,92000.0,15.75,15.75,15.61,15.63,92000.0
2014-03-25 12:30:00,15.63,15.71,15.62,15.69,86400.0,15.63,15.71,15.62,15.69,86400.0
2014-03-25 13:00:00,15.7,15.72,15.68,15.69,154400.0,15.7,15.72,15.68,15.69,154400.0
2014-03-25 13:30:00,15.69,15.69,15.66,15.68,56800.0,15.69,15.69,15.66,15.68,56800.0
2014-03-25 14:00:00,15.68,15.69,15.63,15.66,186800.0,15.68,15.69,15.63,15.66,186800.0
2014-03-25 14:30:00,15.66,15.75,15.66,15.75,139200.0,15.66,15.75,15.66,15.75,139200.0
2014-03-25 15:00:00,15.75,15.81,15.75,15.81,144400.0,15.75,15.81,15.75,15.81,144400.0
2014-03-25 15:30:00,15.81,15.81,15.74,15.76,434800.0,15.81,15.81,15.74,15.76,434800.0
2014-03-26 09:30:00,15.86,15.9,15.82,15.9,70000.0,15.86,15.9,15.82,15.9,70000.0
2014-03-26 10:00:00,15.88,15.96,15.85,15.85,36800.0,15.88,15.96,15.85,15.85,36800.0
2014-03-26 10:30:00,15.86,15.86,15.74,15.77,64000.0,15.86,15.86,15.74,15.77,64000.0
2014-03-26 11:00:00,15.77,15.8,15.75,15.76,104000.0,15.77,15.8,15.75,15.76,104000.0
2014-03-26 11:30:00,15.75,15.8,15.72,15.8,38800.0,15.75,15.8,15.72,15.8,38800.0
2014-03-26 12:00:00,15.79,15.8,15.76,15.77,84800.0,15.79,15.8,15.76,15.77,84800.0
2014-03-26 12:30:00,15.76,15.86,15.76,15.85,100800.0,15.76,15.86,15.76,15.85,100800.0
2014-03-26 13:00:00,15.85,15.86,15.77,15.77,75200.0,15.85,15.86,15.77,15.77,75200.0
2014-03-26 13:30:00,15.77,15.77,15.63,15.71,50000.0,15.77,15.77,15.63,15.71,50000.0
2014-03-26 14:00:00,15.71,15.72,15.67,15.72,47600.0,15.71,15.72,15.67,15.72,47600.0
2014-03-26 14:30:00,15.72,15.77,15.67,15.77,50000.0,15.72,15.77,15.67,15.77,50000.0
2014-03-26 15:00:00,15.77,15.77,15.72,15.73,93600.0,15.77,15.77,15.72,15.73,93600.0
2014-03-26 15:30:00,15.72,15.77,15.71,15.71,307200.0,15.72,15.77,15.71,15.71,307200.0
2014-03-27 09:30:00,15.74,15.79,15.57,15.59,54400.0,15.74,15.79,15.57,15.59,54400.0
2014-03-27 10:00:00,15.53,15.71,15.53,15.63,36000.0,15.53,15.71,15.53,15.63,36000.0
2014-03-27 10:30:00,15.63,15.64,15.54,15.54,64400.0,15.63,15.64,15.54,15.54,64400.0
2014-03-27 11:00:00,15.55,15.56,15.45,15.54,65200.0,15.55,15.56,15.45,15.54,65200.0
2014-03-27 11:30:00,15.53,15.54,15.45,15.49,46000.0,15.53,15.54,15.45,15.49,46000.0
2014-03-27 12:00:00,15.48,15.53,15.44,15.53,44400.0,15.48,15.53,15.44,15.53,44400.0
2014-03-27 12:30:00,15.53,15.53,15.48,15.49,38400.0,15.53,15.53,15.48,15.49,38400.0
2014-03-27 13:00:00,15.49,15.51,15.44,15.45,158000.0,15.49,15.51,15.44,15.45,158000.0
2014-03-27 13:30:00,15.45,15.46,15.39,15.4,88400.0,15.45,15.46,15.39,15.4,88400.0
2014-03-27 14:00:00,15.4,15.42,15.37,15.4,106400.0,15.4,15.42,15.37,15.4,106400.0
2014-03-27 14:30:00,15.41,15.42,15.37,15.38,212800.0,15.41,15.42,15.37,15.38,212800.0
2014-03-27 15:00:00,15.37,15.42,15.36,15.38,235200.0,15.37,15.42,15.36,15.38,235200.0
2014-03-27 15:30:00,15.39,15.4,15.35,15.35,435600.0,15.39,15.4,15.35,15.35,435600.0
2014-03-28 09:30:00,15.35,15.67,15.34,15.67,67200.0,15.35,15.67,15.34,15.67,67200.0
2014-03-28 10:00:00,15.67,15.72,15.59,15.59,69600.0,15.67,15.72,15.59,15.59,69600.0
2014-03-28 10:30:00,15.6,15.64,15.6,15.62,42800.0,15.6,15.64,15.6,15.62,42800.0
2014-03-28 11:00:00,15.62,15.65,15.62,15.63,34800.0,15.62,15.65,15.62,15.63,34800.0
2014-03-28 11:30:00,15.63,15.63,15.58,15.61,38000.0,15.63,15.63,15.58,15.61,38000.0
2014-03-28 12:00:00,15.59,15.61,15.56,15.56,17200.0,15.59,15.61,15.56,15.56,17200.0
2014-03-28 12:30:00,15.56,15.6,15.52,15.52,24400.0,15.56,15.6,15.52,15.52,24400.0
2014-03-28 13:00:00,15.53,15.54,15.46,15.48,26000.0,15.53,15.54,15.46,15.48,26000.0
2014-03-28 13:30:00,15.49,15.5,15.41,15.44,36800.0,15.49,15.5,15.41,15.44,36800.0
2014-03-28 14:00:00,15.43,15.44,15.33,15.4,66000.0,15.43,15.44,15.33,15.4,66000.0
2014-03-28 14:30:00,15.4,15.45,15.36,15.42,50400.0,15.4,15.45,15.36,15.42,50400.0
2014-03-28 15:00:00,15.41,15.44,15.38,15.42,92800.0,15.41,15.44,15.38,15.42,92800.0
2014-03-28 15:30:00,15.42,15.45,15.41,15.44,154000.0,15.42,15.45,15.41,15.44,154000.0
2014-03-31 09:30:00,15.56,15.58,15.43,15.49,115200.0,15.56,15.58,15.43,15.49,115200.0
2014-03-31 10:00:00,15.51,15.51,15.39,15.43,94400.0,15.51,15.51,15.39,15.43,94400.0
2014-03-31 10:30:00,15.42,15.5,15.39,15.47,239200.0,15.42,15.5,15.39,15.47,239200.0
2014-03-31 11:00:00,15.46,15.47,15.37,15.4,87200.0,15.46,15.47,15.37,15.4,87200.0
2014-03-31 11:30:00,15.4,15.4,15.36,15.36,77200.0,15.4,15.4,15.36,15.36,77200.0
2014-03-31 12:00:00,15.36,15.48,15.36,15.47,183200.0,15.36,15.48,15.36,15.47,183200.0
2014-03-31 12:30:00,15.47,15.48,15.42,15.45,58800.0,15.47,15.48,15.42,15.45,58800.0
2014-03-31 13:00:00,15.45,15.46,15.41,15.43,65200.0,15.45,15.46,15.41,15.43,65200.0
2014-03-31 13:30:00,15.43,15.48,15.43,15.48,244800.0,15.43,15.48,15.43,15.48,244800.0
2014-03-31 14:00:00,15.48,15.55,15.47,15.55,81200.0,15.48,15.55,15.47,15.55,81200.0
2014-03-31 14:30:00,15.55,15.64,15.55,15.58,170400.0,15.55,15.64,15.55,15.58,170400.0
2014-03-31 15:00:00,15.57,15.62,15.55,15.59,67200.0,15.57,15.62,15.55,15.59,67200.0
2014-03-31 15:30:00,15.59,15.61,15.55,15.56,215600.0,15.59,15.61,15.55,15.56,215600.0
2014-04-01 09:30:00,15.73,16.05,15.69,16.02,361200.0,15.73,16.05,15.69,16.02,361200.0
2014-04-01 10:00:00,16.03,16.08,15.9,15.97,396400.0,16.03,16.08,15.9,15.97,396400.0
2014-04-01 10:30:00,15.99,16.04,15.89,15.9,101600.0,15.99,16.04,15.89,15.9,101600.0
2014-04-01 11:00:00,15.92,15.94,15.89,15.9,130800.0,15.92,15.94,15.89,15.9,130800.0
2014-04-01 11:30:00,15.9,15.91,15.74,15.74,87600.0,15.9,15.91,15.74,15.74,87600.0
2014-04-01 12:00:00,15.72,15.78,15.72,15.74,164000.0,15.72,15.78,15.72,15.74,164000.0
2014-04-01 12:30:00,15.74,15.75,15.67,15.69,171600.0,15.74,15.75,15.67,15.69,171600.0
2014-04-01 13:00:00,15.69,15.69,15.63,15.63,98400.0,15.69,15.69,15.63,15.63,98400.0
2014-04-01 13:30:00,15.62,15.63,15.58,15.59,178000.0,15.62,15.63,15.58,15.59,178000.0
2014-04-01 14:00:00,15.59,15.65,15.56,15.58,128800.0,15.59,15.65,15.56,15.58,128800.0
2014-04-01 14:30:00,15.58,15.61,15.57,15.61,94400.0,15.58,15.61,15.57,15.61,94400.0
2014-04-01 15:00:00,15.62,15.62,15.58,15.58,156800.0,15.62,15.62,15.58,15.58,156800.0
2014-04-01 15:30:00,15.57,15.61,15.56,15.61,482400.0,15.57,15.61,15.56,15.61,482400.0
2014-04-02 09:30:00,15.62,15.69,15.51,15.55,54800.0,15.62,15.69,15.51,15.55,54800.0
2014-04-02 10:00:00,15.55,15.58,15.5,15.58,66000.0,15.55,15.58,15.5,15.58,66000.0
2014-04-02 10:30:00,15.58,15.58,15.53,15.54,45200.0,15.58,15.58,15.53,15.54,45200.0
2014-04-02 11:00:00,15.54,15.56,15.44,15.44,105600.0,15.54,15.56,15.44,15.44,105600.0
2014-04-02 11:30:00,15.45,15.45,15.33,15.37,144800.0,15.45,15.45,15.33,15.37,144800.0
2014-04-02 12:00:00,15.37,15.37,15.32,15.36,180400.0,15.37,15.37,15.32,15.36,180400.0
2014-04-02 12:30:00,15.37,15.38,15.36,15.38,143600.0,15.37,15.38,15.36,15.38,143600.0
2014-04-02 13:00:00,15.38,15.43,15.37,15.38,59600.0,15.38,15.43,15.37,15.38,59600.0
2014-04-02 13:30:00,15.38,15.39,15.33,15.34,97600.0,15.38,15.39,15.33,15.34,97600.0
2014-04-02 14:00:00,15.34,15.36,15.34,15.34,152000.0,15.34,15.36,15.34,15.34,152000.0
2014-04-02 14:30:00,15.34,15.35,15.33,15.35,102400.0,15.34,15.35,15.33,15.35,102400.0
2014-04-02 15:00:00,15.35,15.35,15.32,15.33,211200.0,15.35,15.35,15.32,15.33,211200.0
2014-04-02 15:30:00,15.33,15.35,15.31,15.34,408400.0,15.33,15.35,15.31,15.34,408400.0
2014-04-03 09:30:00,15.3,15.43,15.21,15.21,74000.0,15.3,15.43,15.21,15.21,74000.0
2014-04-03 10:00:00,15.21,15.27,15.13,15.13,204000.0,15.21,15.27,15.13,15.13,204000.0
2014-04-03 10:30:00,15.13,15.14,15.01,15.06,123200.0,15.13,15.14,15.01,15.06,123200.0
2014-04-03 11:00:00,15.06,15.06,15.0,15.03,124800.0,15.06,15.06,15.0,15.03,124800.0
2014-04-03 11:30:00,15.02,15.09,14.99,15.05,204400.0,15.02,15.09,14.99,15.05,204400.0
2014-04-03 12:00:00,15.04,15.1,15.03,15.08,181200.0,15.04,15.1,15.03,15.08,181200.0
2014-04-03 12:30:00,15.07,15.12,14.99,15.12,95600.0,15.07,15.12,14.99,15.12,95600.0
2014-04-03 13:00:00,15.12,15.16,15.09,15.16,80000.0,15.12,15.16,15.09,15.16,80000.0
2014-04-03 13:30:00,15.17,15.17,15.1,15.11,117600.0,15.17,15.17,15.1,15.11,117600.0
2014-04-03 14:00:00,15.1,15.13,15.1,15.13,123600.0,15.1,15.13,15.1,15.13,123600.0
2014-04-03 14:30:00,15.13,15.19,15.1,15.19,123200.0,15.13,15.19,15.1,15.19,123200.0
2014-04-03 15:00:00,15.19,15.24,15.19,15.24,188800.0,15.19,15.24,15.19,15.24,188800.0
2014-04-03 15:30:00,15.24,15.31,15.24,15.3,297600.0,15.24,15.31,15.24,15.3,297600.0
2014-04-04 09:30:00,15.33,15.44,15.3,15.35,74800.0,15.33,15.44,15.3,15.35,74800.0
2014-04-04 10:00:00,15.35,15.4,15.32,15.4,90400.0,15.35,15.4,15.32,15.4,90400.0
2014-04-04 10:30:00,15.4,15.42,15.36,15.4,264000.0,15.4,15.42,15.36,15.4,264000.0
2014-04-04 11:00:00,15.38,15.4,15.18,15.18,149600.0,15.38,15.4,15.18,15.18,149600.0
2014-04-04 11:30:00,15.18,15.18,14.88,14.88,287200.0,15.18,15.18,14.88,14.88,287200.0
2014-04-04 12:00:00,14.88,14.88,14.79,14.82,209200.0,14.88,14.88,14.79,14.82,209200.0
2014-04-04 12:30:00,14.83,14.87,14.75,14.78,118400.0,14.83,14.87,14.75,14.78,118400.0
2014-04-04 13:00:00,14.79,14.86,14.76,14.81,120800.0,14.79,14.86,14.76,14.81,120800.0
2014-04-04 13:30:00,14.8,14.81,14.76,14.77,142000.0,14.8,14.81,14.76,14.77,142000.0
2014-04-04 14:00:00,14.77,14.77,14.65,14.65,205200.0,14.77,14.77,14.65,14.65,205200.0
2014-04-04 14:30:00,14.65,14.71,14.64,14.71,110000.0,14.65,14.71,14.64,14.71,110000.0
2014-04-04 15:00:00,14.72,14.81,14.71,14.78,249600.0,14.72,14.81,14.71,14.78,249600.0
2014-04-04 15:30:00,14.78,14.8,14.77,14.79,516000.0,14.78,14.8,14.77,14.79,516000.0
2014-04-07 09:30:00,14.75,14.82,14.61,14.74,173200.0,14.75,14.82,14.61,14.74,173200.0
2014-04-07 10:00:00,14.74,14.79,14.7,14.72,186000.0,14.74,14.79,14.7,14.72,186000.0
2014-04-07 10:30:00,14.7,14.76,14.69,14.74,90000.0,14.7,14.76,14.69,14.74,90000.0
2014-04-07 11:00:00,14.74,14.74,14.63,14.65,106000.0,14.74,14.74,14.63,14.65,106000.0
2014-04-07 11:30:00,14.63,14.66,14.47,14.47,116000.0,14.63,14.66,14.47,14.47,116000.0
2014-04-07 12:00:00,14.47,14.5,14.43,14.45,139200.0,14.47,14.5,14.43,14.45,139200.0
2014-04-07 12:30:00,14.44,14.55,14.44,14.53,247600.0,14.44,14.55,14.44,14.53,247600.0
2014-04-07 13:00:00,14.52,14.53,14.47,14.52,66400.0,14.52,14.53,14.47,14.52,66400.0
2014-04-07 13:30:00,14.5,14.54,14.49,14.54,89600.0,14.5,14.54,14.49,14.54,89600.0
2014-04-07 14:00:00,14.54,14.55,14.49,14.51,126400.0,14.54,14.55,14.49,14.51,126400.0
2014-04-07 14:30:00,14.51,14.56,14.49,14.55,116400.0,14.51,14.56,14.49,14.55,116400.0
2014-04-07 15:00:00,14.55,14.55,14.5,14.5,197600.0,14.55,14.55,14.5,14.5,197600.0
2014-04-07 15:30:00,14.51,14.53,14.5,14.51,257200.0,14.51,14.53,14.5,14.51,257200.0
2014-04-08 09:30:00,14.51,14.64,14.49,14.49,178000.0,14.51,14.64,14.49,14.49,178000.0
2014-04-08 10:00:00,14.49,14.54,14.43,14.43,459200.0,14.49,14.54,14.43,14.43,459200.0
2014-04-08 10:30:00,14.44,14.51,14.42,14.46,207600.0,14.44,14.51,14.42,14.46,207600.0
2014-04-08 11:00:00,14.46,14.6,14.46,14.57,190800.0,14.46,14.6,14.46,14.57,190800.0
2014-04-08 11:30:00,14.57,14.59,14.51,14.58,122400.0,14.57,14.59,14.51,14.58,122400.0
2014-04-08 12:00:00,14.58,14.6,14.55,14.6,45200.0,14.58,14.6,14.55,14.6,45200.0
2014-04-08 12:30:00,14.6,14.64,14.58,14.64,54400.0,14.6,14.64,14.58,14.64,54400.0
2014-04-08 13:00:00,14.64,14.77,14.64,14.77,104400.0,14.64,14.77,14.64,14.77,104400.0
2014-04-08 13:30:00,14.77,14.83,14.76,14.8,124000.0,14.77,14.83,14.76,14.8,124000.0
2014-04-08 14:00:00,14.8,14.8,14.73,14.75,176400.0,14.8,14.8,14.73,14.75,176400.0
2014-04-08 14:30:00,14.75,14.8,14.75,14.8,134800.0,14.75,14.8,14.75,14.8,134800.0
2014-04-08 15:00:00,14.8,14.92,14.79,14.9,191600.0,14.8,14.92,14.79,14.9,191600.0
2014-04-08 15:30:00,14.9,14.93,14.88,14.9,347200.0,14.9,14.93,14.88,14.9,347200.0
2014-04-09 09:30:00,14.91,14.93,14.82,14.88,89600.0,14.91,14.93,14.82,14.88,89600.0
2014-04-09 10:00:00,14.88,14.97,14.85,14.95,216800.0,14.88,14.97,14.85,14.95,216800.0
2014-04-09 10:30:00,14.94,14.97,14.86,14.86,53600.0,14.94,14.97,14.86,14.86,53600.0
2014-04-09 11:00:00,14.85,14.88,14.79,14.85,66400.0,14.85,14.88,14.79,14.85,66400.0
2014-04-09 11:30:00,14.85,14.9,14.85,14.9,116800.0,14.85,14.9,14.85,14.9,116800.0
2014-04-09 12:00:00,14.9,14.95,14.89,14.95,38800.0,14.9,14.95,14.89,14.95,38800.0
2014-04-09 12:30:00,14.96,14.97,14.92,14.93,45600.0,14.96,14.97,14.92,14.93,45600.0
2014-04-09 13:00:00,14.94,14.96,14.93,14.93,20800.0,14.94,14.96,14.93,14.93,20800.0
2014-04-09 13:30:00,14.92,14.92,14.89,14.9,32400.0,14.92,14.92,14.89,14.9,32400.0
2014-04-09 14:00:00,14.91,15.03,14.91,15.03,181200.0,14.91,15.03,14.91,15.03,181200.0
2014-04-09 14:30:00,15.04,15.06,14.92,14.93,62000.0,15.04,15.06,14.92,14.93,62000.0
2014-04-09 15:00:00,14.94,14.97,14.92,14.95,59600.0,14.94,14.97,14.92,14.95,59600.0
2014-04-09 15:30:00,14.96,14.97,14.93,14.95,217200.0,14.96,14.97,14.93,14.95,217200.0
2014-04-10 09:30:00,14.99,15.01,14.84,14.85,180400.0,14.99,15.01,14.84,14.85,180400.0
2014-04-10 10:00:00,14.85,14.85,14.72,14.74,176800.0,14.85,14.85,14.72,14.74,176800.0
2014-04-10 10:30:00,14.77,14.85,14.74,14.74,101200.0,14.77,14.85,14.74,14.74,101200.0
2014-04-10 11:00:00,14.73,14.74,14.61,14.61,71200.0,14.73,14.74,14.61,14.61,71200.0
2014-04-10 11:30:00,14.62,14.67,14.56,14.59,87200.0,14.62,14.67,14.56,14.59,87200.0
2014-04-10 12:00:00,14.59,14.61,14.56,14.59,145200.0,14.59,14.61,14.56,14.59,145200.0
2014-04-10 12:30:00,14.59,14.6,14.56,14.58,60000.0,14.59,14.6,14.56,14.58,60000.0
2014-04-10 13:00:00,14.57,14.6,14.56,14.56,113200.0,14.57,14.6,14.56,14.56,113200.0
2014-04-10 13:30:00,14.56,14.59,14.56,14.59,164000.0,14.56,14.59,14.56,14.59,164000.0
2014-04-10 14:00:00,14.59,14.6,14.54,14.54,182800.0,14.59,14.6,14.54,14.54,182800.0
2014-04-10 14:30:00,14.54,14.56,14.54,14.54,157600.0,14.54,14.56,14.54,14.54,157600.0
2014-04-10 15:00:00,14.53,14.54,14.48,14.51,331600.0,14.53,14.54,14.48,14.51,331600.0
2014-04-10 15:30:00,14.51,14.71,14.51,14.55,697600.0,14.51,14.71,14.51,14.55,697600.0
2014-04-11 09:30:00,14.4,14.56,14.4,14.52,102000.0,14.4,14.56,14.4,14.52,102000.0
2014-04-11 10:00:00,14.53,14.55,14.46,14.49,253200.0,14.53,14.55,14.46,14.49,253200.0
2014-04-11 10:30:00,14.49,14.61,14.47,14.59,94400.0,14.49,14.61,14.47,14.59,94400.0
2014-04-11 11:00:00,14.56,14.59,14.53,14.58,108400.0,14.56,14.59,14.53,14.58,108400.0
2014-04-11 11:30:00,14.58,14.59,14.49,14.56,330800.0,14.58,14.59,14.49,14.56,330800.0
2014-04-11 12:00:00,14.56,14.6,14.52,14.56,132400.0,14.56,14.6,14.52,14.56,132400.0
2014-04-11 12:30:00,14.56,14.56,14.52,14.54,74400.0,14.56,14.56,14.52,14.54,74400.0
2014-04-11 13:00:00,14.53,14.56,14.51,14.52,225600.0,14.53,14.56,14.51,14.52,225600.0
2014-04-11 13:30:00,14.53,14.57,14.52,14.55,136400.0,14.53,14.57,14.52,14.55,136400.0
2014-04-11 14:00:00,14.55,14.57,14.54,14.56,223200.0,14.55,14.57,14.54,14.56,223200.0
2014-04-11 14:30:00,14.56,14.57,14.5,14.56,305600.0,14.56,14.57,14.5,14.56,305600.0
2014-04-11 15:00:00,14.56,14.6,14.52,14.59,180400.0,14.56,14.6,14.52,14.59,180400.0
2014-04-11 15:30:00,14.59,14.65,14.57,14.57,445600.0,14.59,14.65,14.57,14.57,445600.0
2014-04-14 09:30:00,14.69,14.69,14.56,14.58,160400.0,14.69,14.69,14.56,14.58,160400.0
2014-04-14 10:00:00,14.56,14.69,14.55,14.6,80800.0,14.56,14.69,14.55,14.6,80800.0
2014-04-14 10:30:00,14.61,14.63,14.58,14.61,42400.0,14.61,14.63,14.58,14.61,42400.0
2014-04-14 11:00:00,14.63,14.63,14.53,14.54,55600.0,14.63,14.63,14.53,14.54,55600.0
2014-04-14 11:30:00,14.54,14.56,14.53,14.54,72800.0,14.54,14.56,14.53,14.54,72800.0
2014-04-14 12:00:00,14.54,14.55,14.52,14.54,32800.0,14.54,14.55,14.52,14.54,32800.0
2014-04-14 12:30:00,14.54,14.58,14.51,14.51,59600.0,14.54,14.58,14.51,14.51,59600.0
2014-04-14 13:00:00,14.5,14.55,14.48,14.53,66800.0,14.5,14.55,14.48,14.53,66800.0
2014-04-14 13:30:00,14.52,14.53,14.49,14.49,118400.0,14.52,14.53,14.49,14.49,118400.0
2014-04-14 14:00:00,14.49,14.49,14.45,14.49,170400.0,14.49,14.49,14.45,14.49,170400.0
2014-04-14 14:30:00,14.47,14.51,14.47,14.47,130400.0,14.47,14.51,14.47,14.47,130400.0
2014-04-14 15:00:00,14.47,14.52,14.43,14.49,427200.0,14.47,14.52,14.43,14.49,427200.0
2014-04-14 15:30:00,14.5,14.53,14.49,14.52,398000.0,14.5,14.53,14.49,14.52,398000.0
2014-04-15 09:30:00,14.6,14.64,14.58,14.62,74000.0,14.6,14.64,14.58,14.62,74000.0
2014-04-15 10:00:00,14.62,14.63,14.38,14.41,76800.0,14.62,14.63,14.38,14.41,76800.0
2014-04-15 10:30:00,14.4,14.49,14.35,14.46,74400.0,14.4,14.49,14.35,14.46,74400.0
2014-04-15 11:00:00,14.46,14.46,14.37,14.38,84400.0,14.46,14.46,14.37,14.38,84400.0
2014-04-15 11:30:00,14.39,14.43,14.37,14.38,92400.0,14.39,14.43,14.37,14.38,92400.0
2014-04-15 12:00:00,14.37,14.38,14.33,14.37,66000.0,14.37,14.38,14.33,14.37,66000.0
2014-04-15 12:30:00,14.37,14.37,14.33,14.34,60400.0,14.37,14.37,14.33,14.34,60400.0
2014-04-15 13:00:00,14.34,14.35,14.31,14.34,128400.0,14.34,14.35,14.31,14.34,128400.0
2014-04-15 13:30:00,14.35,14.4,14.35,14.4,62400.0,14.35,14.4,14.35,14.4,62400.0
2014-04-15 14:00:00,14.4,14.43,14.4,14.42,157600.0,14.4,14.43,14.4,14.42,157600.0
2014-04-15 14:30:00,14.43,14.54,14.42,14.53,78000.0,14.43,14.54,14.42,14.53,78000.0
2014-04-15 15:00:00,14.52,14.58,14.49,14.56,144000.0,14.52,14.58,14.49,14.56,144000.0
2014-04-15 15:30:00,14.56,14.56,14.48,14.49,364000.0,14.56,14.56,14.48,14.49,364000.0
2014-04-16 09:30:00,14.51,14.55,14.48,14.51,190400.0,14.51,14.55,14.48,14.51,190400.0
2014-04-16 10:00:00,14.49,14.54,14.48,14.51,36800.0,14.49,14.54,14.48,14.51,36800.0
2014-04-16 10:30:00,14.5,14.5,14.37,14.37,314800.0,14.5,14.5,14.37,14.37,314800.0
2014-04-16 11:00:00,14.37,14.37,14.32,14.36,72800.0,14.37,14.37,14.32,14.36,72800.0
2014-04-16 11:30:00,14.36,14.37,14.27,14.29,55600.0,14.36,14.37,14.27,14.29,55600.0
2014-04-16 12:00:00,14.29,14.33,14.29,14.31,55200.0,14.29,14.33,14.29,14.31,55200.0
2014-04-16 12:30:00,14.31,14.4,14.31,14.38,62400.0,14.31,14.4,14.31,14.38,62400.0
2014-04-16 13:00:00,14.37,14.4,14.33,14.38,88800.0,14.37,14.4,14.33,14.38,88800.0
2014-04-16 13:30:00,14.37,14.38,14.31,14.31,32400.0,14.37,14.38,14.31,14.31,32400.0
2014-04-16 14:00:00,14.31,14.34,14.27,14.3,114000.0,14.31,14.34,14.27,14.3,114000.0
2014-04-16 14:30:00,14.31,14.39,14.31,14.38,110400.0,14.31,14.39,14.31,14.38,110400.0
2014-04-16 15:00:00,14.38,14.38,14.33,14.33,279600.0,14.38,14.38,14.33,14.33,279600.0
2014-04-16 15:30:00,14.33,14.33,14.24,14.24,637600.0,14.33,14.33,14.24,14.24,637600.0
2014-04-17 09:30:00,14.11,14.11,13.8,13.92,608400.0,14.11,14.11,13.8,13.92,608400.0
2014-04-17 10:00:00,13.92,14.2,13.88,14.2,723200.0,13.92,14.2,13.88,14.2,723200.0
2014-04-17 10:30:00,14.2,14.21,14.13,14.18,480800.0,14.2,14.21,14.13,14.18,480800.0
2014-04-17 11:00:00,14.18,14.21,13.97,13.97,421200.0,14.18,14.21,13.97,13.97,421200.0
2014-04-17 11:30:00,13.97,13.97,13.85,13.87,652000.0,13.97,13.97,13.85,13.87,652000.0
2014-04-17 12:00:00,13.87,13.88,13.83,13.86,580400.0,13.87,13.88,13.83,13.86,580400.0
2014-04-17 12:30:00,13.85,13.87,13.78,13.84,200800.0,13.85,13.87,13.78,13.84,200800.0
2014-04-17 13:00:00,13.84,14.05,13.84,14.01,199600.0,13.84,14.05,13.84,14.01,199600.0
2014-04-17 13:30:00,14.0,14.06,13.99,14.0,125200.0,14.0,14.06,13.99,14.0,125200.0
2014-04-17 14:00:00,14.0,14.01,13.91,13.97,205200.0,14.0,14.01,13.91,13.97,205200.0
2014-04-17 14:30:00,13.97,13.97,13.81,13.89,324400.0,13.97,13.97,13.81,13.89,324400.0
2014-04-17 15:00:00,13.89,13.99,13.89,13.97,566800.0,13.89,13.99,13.89,13.97,566800.0
2014-04-17 15:30:00,13.98,13.99,13.9,13.91,823600.0,13.98,13.99,13.9,13.91,823600.0
2014-04-21 09:30:00,14.01,14.32,13.99,14.3,594000.0,14.01,14.32,13.99,14.3,594000.0
2014-04-21 10:00:00,14.3,14.32,14.03,14.07,782400.0,14.3,14.32,14.03,14.07,782400.0
2014-04-21 10:30:00,14.06,14.09,13.99,14.05,414000.0,14.06,14.09,13.99,14.05,414000.0
2014-04-21 11:00:00,14.05,14.16,14.05,14.09,238400.0,14.05,14.16,14.05,14.09,238400.0
2014-04-21 11:30:00,14.09,14.2,14.08,14.19,331600.0,14.09,14.2,14.08,14.19,331600.0
2014-04-21 12:00:00,14.19,14.23,14.19,14.22,244000.0,14.19,14.23,14.19,14.22,244000.0
2014-04-21 12:30:00,14.22,14.25,14.15,14.18,251200.0,14.22,14.25,14.15,14.18,251200.0
2014-04-21 13:00:00,14.19,14.21,14.17,14.17,160400.0,14.19,14.21,14.17,14.17,160400.0
2014-04-21 13:30:00,14.18,14.18,14.12,14.14,205200.0,14.18,14.18,14.12,14.14,205200.0
2014-04-21 14:00:00,14.13,14.21,14.13,14.18,284800.0,14.13,14.21,14.13,14.18,284800.0
2014-04-21 14:30:00,14.18,14.26,14.18,14.26,289200.0,14.18,14.26,14.18,14.26,289200.0
2014-04-21 15:00:00,14.26,14.26,14.16,14.17,561200.0,14.26,14.26,14.16,14.17,561200.0
2014-04-21 15:30:00,14.17,14.5,14.15,14.32,1264000.0,14.17,14.5,14.15,14.32,1264000.0
2014-04-22 09:30:00,16.12,16.95,15.64,16.07,2916400.0,16.12,16.95,15.64,16.07,2916400.0
2014-04-22 10:00:00,16.07,16.63,16.02,16.26,1930400.0,16.07,16.63,16.02,16.26,1930400.0
2014-04-22 10:30:00,16.27,16.32,16.05,16.05,630800.0,16.27,16.32,16.05,16.05,630800.0
2014-04-22 11:00:00,16.05,16.13,16.0,16.12,562000.0,16.05,16.13,16.0,16.12,562000.0
2014-04-22 11:30:00,16.12,16.22,15.95,16.01,855600.0,16.12,16.22,15.95,16.01,855600.0
2014-04-22 12:00:00,16.01,16.06,15.8,15.99,415200.0,16.01,16.06,15.8,15.99,415200.0
2014-04-22 12:30:00,15.99,16.1,15.87,15.89,243200.0,15.99,16.1,15.87,15.89,243200.0
2014-04-22 13:00:00,15.9,16.03,15.89,15.96,402400.0,15.9,16.03,15.89,15.96,402400.0
2014-04-22 13:30:00,15.97,16.13,15.97,16.1,371200.0,15.97,16.13,15.97,16.1,371200.0
2014-04-22 14:00:00,16.09,16.09,15.85,15.93,484000.0,16.09,16.09,15.85,15.93,484000.0
2014-04-22 14:30:00,15.93,16.02,15.86,16.02,312800.0,15.93,16.02,15.86,16.02,312800.0
2014-04-22 15:00:00,16.02,16.12,15.96,16.09,560000.0,16.02,16.12,15.96,16.09,560000.0
2014-04-22 15:30:00,16.08,16.18,16.03,16.08,2034400.0,16.08,16.18,16.03,16.08,2034400.0
2014-04-23 09:30:00,16.14,16.14,15.91,15.94,308800.0,16.14,16.14,15.91,15.94,308800.0
2014-04-23 10:00:00,15.94,16.37,15.87,16.21,357600.0,15.94,16.37,15.87,16.21,357600.0
2014-04-23 10:30:00,16.2,16.47,16.19,16.43,332000.0,16.2,16.47,16.19,16.43,332000.0
2014-04-23 11:00:00,16.43,16.43,16.35,16.36,270000.0,16.43,16.43,16.35,16.36,270000.0
2014-04-23 11:30:00,16.36,16.39,16.31,16.31,202400.0,16.36,16.39,16.31,16.31,202400.0
2014-04-23 12:00:00,16.31,16.35,16.27,16.29,120800.0,16.31,16.35,16.27,16.29,120800.0
2014-04-23 12:30:00,16.29,16.36,16.29,16.33,127200.0,16.29,16.36,16.29,16.33,127200.0
2014-04-23 13:00:00,16.33,16.36,16.23,16.23,153200.0,16.33,16.36,16.23,16.23,153200.0
2014-04-23 13:30:00,16.23,16.3,16.11,16.3,340000.0,16.23,16.3,16.11,16.3,340000.0
2014-04-23 14:00:00,16.31,16.32,16.22,16.28,236400.0,16.31,16.32,16.22,16.28,236400.0
2014-04-23 14:30:00,16.27,16.31,16.27,16.31,168400.0,16.27,16.31,16.27,16.31,168400.0
2014-04-23 15:00:00,16.31,16.32,16.26,16.29,219200.0,16.31,16.32,16.26,16.29,219200.0
2014-04-23 15:30:00,16.3,16.32,16.28,16.3,476000.0,16.3,16.32,16.28,16.3,476000.0
2014-04-24 09:30:00,16.45,16.69,16.38,16.66,558800.0,16.45,16.69,16.38,16.66,558800.0
2014-04-24 10:00:00,16.66,16.79,16.56,16.79,328800.0,16.66,16.79,16.56,16.79,328800.0
2014-04-24 10:30:00,16.79,16.91,16.77,16.85,294800.0,16.79,16.91,16.77,16.85,294800.0
2014-04-24 11:00:00,16.85,17.06,16.82,16.94,260400.0,16.85,17.06,16.82,16.94,260400.0
2014-04-24 11:30:00,16.93,17.07,16.88,16.94,348800.0,16.93,17.07,16.88,16.94,348800.0
2014-04-24 12:00:00,16.92,16.92,16.82,16.87,214400.0,16.92,16.92,16.82,16.87,214400.0
2014-04-24 12:30:00,16.88,16.93,16.84,16.9,132400.0,16.88,16.93,16.84,16.9,132400.0
2014-04-24 13:00:00,16.9,16.91,16.83,16.83,121200.0,16.9,16.91,16.83,16.83,121200.0
2014-04-24 13:30:00,16.83,16.84,16.73,16.8,172400.0,16.83,16.84,16.73,16.8,172400.0
2014-04-24 14:00:00,16.8,16.81,16.75,16.76,112800.0,16.8,16.81,16.75,16.76,112800.0
2014-04-24 14:30:00,16.76,16.82,16.73,16.74,99200.0,16.76,16.82,16.73,16.74,99200.0
2014-04-24 15:00:00,16.74,16.78,16.69,16.7,167600.0,16.74,16.78,16.69,16.7,167600.0
2014-04-24 15:30:00,16.7,16.73,16.68,16.68,486400.0,16.7,16.73,16.68,16.68,486400.0
2014-04-25 09:30:00,16.69,16.83,16.61,16.62,131200.0,16.69,16.83,16.61,16.62,131200.0
2014-04-25 10:00:00,16.64,16.71,16.59,16.64,134000.0,16.64,16.71,16.59,16.64,134000.0
2014-04-25 10:30:00,16.63,16.64,16.46,16.49,150000.0,16.63,16.64,16.46,16.49,150000.0
2014-04-25 11:00:00,16.49,16.49,16.41,16.48,307200.0,16.49,16.49,16.41,16.48,307200.0
2014-04-25 11:30:00,16.48,16.61,16.46,16.58,220800.0,16.48,16.61,16.46,16.58,220800.0
2014-04-25 12:00:00,16.58,16.66,16.55,16.65,92400.0,16.58,16.66,16.55,16.65,92400.0
2014-04-25 12:30:00,16.65,16.71,16.57,16.59,107200.0,16.65,16.71,16.57,16.59,107200.0
2014-04-25 13:00:00,16.6,16.68,16.52,16.66,117200.0,16.6,16.68,16.52,16.66,117200.0
2014-04-25 13:30:00,16.66,16.71,16.58,16.68,130000.0,16.66,16.71,16.58,16.68,130000.0
2014-04-25 14:00:00,16.68,16.69,16.57,16.58,126000.0,16.68,16.69,16.57,16.58,126000.0
2014-04-25 14:30:00,16.59,16.68,16.56,16.56,142800.0,16.59,16.68,16.56,16.56,142800.0
2014-04-25 15:00:00,16.56,16.69,16.56,16.62,248400.0,16.56,16.69,16.56,16.62,248400.0
2014-04-25 15:30:00,16.62,16.72,16.6,16.63,447200.0,16.62,16.72,16.6,16.63,447200.0
2014-04-28 09:30:00,16.71,16.71,16.54,16.6,96400.0,16.71,16.71,16.54,16.6,96400.0
2014-04-28 10:00:00,16.62,16.64,16.5,16.53,330800.0,16.62,16.64,16.5,16.53,330800.0
2014-04-28 10:30:00,16.55,16.55,16.39,16.4,95200.0,16.55,16.55,16.39,16.4,95200.0
2014-04-28 11:00:00,16.41,16.46,16.35,16.36,134400.0,16.41,16.46,16.35,16.36,134400.0
2014-04-28 11:30:00,16.35,16.41,16.34,16.35,124400.0,16.35,16.41,16.34,16.35,124400.0
2014-04-28 12:00:00,16.35,16.4,16.27,16.33,100400.0,16.35,16.4,16.27,16.33,100400.0
2014-04-28 12:30:00,16.33,16.37,16.32,16.33,58000.0,16.33,16.37,16.32,16.33,58000.0
2014-04-28 13:00:00,16.33,16.33,16.25,16.29,49600.0,16.33,16.33,16.25,16.29,49600.0
2014-04-28 13:30:00,16.31,16.42,16.26,16.42,140800.0,16.31,16.42,16.26,16.42,140800.0
2014-04-28 14:00:00,16.41,16.58,16.38,16.53,147200.0,16.41,16.58,16.38,16.53,147200.0
2014-04-28 14:30:00,16.55,16.63,16.53,16.53,138800.0,16.55,16.63,16.53,16.53,138800.0
2014-04-28 15:00:00,16.54,16.71,16.53,16.63,183200.0,16.54,16.71,16.53,16.63,183200.0
2014-04-28 15:30:00,16.64,16.67,16.49,16.5,538000.0,16.64,16.67,16.49,16.5,538000.0
2014-04-29 09:30:00,16.51,16.63,16.46,16.47,89200.0,16.51,16.63,16.46,16.47,89200.0
2014-04-29 10:00:00,16.47,16.5,16.4,16.41,194400.0,16.47,16.5,16.4,16.41,194400.0
2014-04-29 10:30:00,16.41,16.5,16.39,16.46,252000.0,16.41,16.5,16.39,16.46,252000.0
2014-04-29 11:00:00,16.46,16.5,16.42,16.5,218400.0,16.46,16.5,16.42,16.5,218400.0
2014-04-29 11:30:00,16.5,16.5,16.47,16.49,210800.0,16.5,16.5,16.47,16.49,210800.0
2014-04-29 12:00:00,16.49,16.5,16.47,16.48,160400.0,16.49,16.5,16.47,16.48,160400.0
2014-04-29 12:30:00,16.47,16.49,16.45,16.46,138000.0,16.47,16.49,16.45,16.46,138000.0
2014-04-29 13:00:00,16.47,16.5,16.46,16.47,177200.0,16.47,16.5,16.46,16.47,177200.0
2014-04-29 13:30:00,16.46,16.49,16.44,16.46,101600.0,16.46,16.49,16.44,16.46,101600.0
2014-04-29 14:00:00,16.45,16.49,16.44,16.45,114800.0,16.45,16.49,16.44,16.45,114800.0
2014-04-29 14:30:00,16.43,16.48,16.41,16.41,370400.0,16.43,16.48,16.41,16.41,370400.0
2014-04-29 15:00:00,16.39,16.43,16.38,16.43,122400.0,16.39,16.43,16.38,16.43,122400.0
2014-04-29 15:30:00,16.43,16.43,16.31,16.38,378400.0,16.43,16.43,16.31,16.38,378400.0
2014-04-30 09:30:00,16.4,16.57,16.36,16.47,142000.0,16.4,16.57,16.36,16.47,142000.0
2014-04-30 10:00:00,16.47,16.68,16.43,16.68,116000.0,16.47,16.68,16.43,16.68,116000.0
2014-04-30 10:30:00,16.68,16.7,16.54,16.64,375200.0,16.68,16.7,16.54,16.64,375200.0
2014-04-30 11:00:00,16.64,16.68,16.61,16.61,176400.0,16.64,16.68,16.61,16.61,176400.0
2014-04-30 11:30:00,16.61,16.63,16.5,16.5,131200.0,16.61,16.63,16.5,16.5,131200.0
2014-04-30 12:00:00,16.51,16.55,16.5,16.51,46800.0,16.51,16.55,16.5,16.51,46800.0
2014-04-30 12:30:00,16.53,16.56,16.52,16.53,116400.0,16.53,16.56,16.52,16.53,116400.0
2014-04-30 13:00:00,16.53,16.56,16.5,16.54,39200.0,16.53,16.56,16.5,16.54,39200.0
2014-04-30 13:30:00,16.54,16.54,16.5,16.51,30000.0,16.54,16.54,16.5,16.51,30000.0
2014-04-30 14:00:00,16.5,16.57,16.48,16.52,157600.0,16.5,16.57,16.48,16.52,157600.0
2014-04-30 14:30:00,16.53,16.67,16.53,16.62,87200.0,16.53,16.67,16.53,16.62,87200.0
2014-04-30 15:00:00,16.63,16.63,16.52,16.57,102400.0,16.63,16.63,16.52,16.57,102400.0
2014-04-30 15:30:00,16.56,16.62,16.55,16.6,248400.0,16.56,16.62,16.55,16.6,248400.0
2014-05-01 09:30:00,16.65,16.65,16.39,16.43,100400.0,16.65,16.65,16.39,16.43,100400.0
2014-05-01 10:00:00,16.42,16.5,16.31,16.37,93600.0,16.42,16.5,16.31,16.37,93600.0
2014-05-01 10:30:00,16.4,16.51,16.39,16.46,155600.0,16.4,16.51,16.39,16.46,155600.0
2014-05-01 11:00:00,16.47,16.51,16.44,16.5,156800.0,16.47,16.51,16.44,16.5,156800.0
2014-05-01 11:30:00,16.5,16.61,16.5,16.55,130800.0,16.5,16.61,16.5,16.55,130800.0
2014-05-01 12:00:00,16.55,16.58,16.5,16.55,213600.0,16.55,16.58,16.5,16.55,213600.0
2014-05-01 12:30:00,16.55,16.57,16.47,16.5,83600.0,16.55,16.57,16.47,16.5,83600.0
2014-05-01 13:00:00,16.51,16.52,16.43,16.44,63200.0,16.51,16.52,16.43,16.44,63200.0
2014-05-01 13:30:00,16.43,16.47,16.36,16.38,77600.0,16.43,16.47,16.36,16.38,77600.0
2014-05-01 14:00:00,16.38,16.51,16.38,16.5,254400.0,16.38,16.51,16.38,16.5,254400.0
2014-05-01 14:30:00,16.49,16.5,16.38,16.43,93600.0,16.49,16.5,16.38,16.43,93600.0
2014-05-01 15:00:00,16.42,16.45,16.41,16.41,86000.0,16.42,16.45,16.41,16.41,86000.0
2014-05-01 15:30:00,16.41,16.51,16.4,16.51,315200.0,16.41,16.51,16.4,16.51,315200.0
2014-05-02 09:30:00,16.56,16.66,16.52,16.59,56800.0,16.56,16.66,16.52,16.59,56800.0
2014-05-02 10:00:00,16.6,16.6,16.5,16.54,89200.0,16.6,16.6,16.5,16.54,89200.0
2014-05-02 10:30:00,16.53,16.6,16.52,16.58,153600.0,16.53,16.6,16.52,16.58,153600.0
2014-05-02 11:00:00,16.56,16.61,16.52,16.6,86800.0,16.56,16.61,16.52,16.6,86800.0
2014-05-02 11:30:00,16.6,16.71,16.6,16.68,89200.0,16.6,16.71,16.6,16.68,89200.0
2014-05-02 12:00:00,16.7,16.77,16.7,16.77,76000.0,16.7,16.77,16.7,16.77,76000.0
2014-05-02 12:30:00,16.76,16.78,16.73,16.76,106000.0,16.76,16.78,16.73,16.76,106000.0
2014-05-02 13:00:00,16.75,16.75,16.62,16.62,89600.0,16.75,16.75,16.62,16.62,89600.0
2014-05-02 13:30:00,16.62,16.68,16.61,16.63,45200.0,16.62,16.68,16.61,16.63,45200.0
2014-05-02 14:00:00,16.64,16.69,16.61,16.65,108800.0,16.64,16.69,16.61,16.65,108800.0
2014-05-02 14:30:00,16.65,16.68,16.59,16.6,50400.0,16.65,16.68,16.59,16.6,50400.0
2014-05-02 15:00:00,16.6,16.61,16.56,16.56,78000.0,16.6,16.61,16.56,16.56,78000.0
2014-05-02 15:30:00,16.56,16.6,16.55,16.58,191600.0,16.56,16.6,16.55,16.58,191600.0
2014-05-05 09:30:00,16.47,16.5,16.3,16.4,90800.0,16.47,16.5,16.3,16.4,90800.0
2014-05-05 10:00:00,16.4,16.49,16.31,16.44,124800.0,16.4,16.49,16.31,16.44,124800.0
2014-05-05 10:30:00,16.44,16.68,16.44,16.68,124000.0,16.44,16.68,16.44,16.68,124000.0
2014-05-05 11:00:00,16.65,16.71,16.54,16.71,116400.0,16.65,16.71,16.54,16.71,116400.0
2014-05-05 11:30:00,16.72,16.79,16.7,16.75,76800.0,16.72,16.79,16.7,16.75,76800.0
2014-05-05 12:00:00,16.77,16.78,16.72,16.77,93200.0,16.77,16.78,16.72,16.77,93200.0
2014-05-05 12:30:00,16.76,16.81,16.76,16.76,114400.0,16.76,16.81,16.76,16.76,114400.0
2014-05-05 13:00:00,16.75,16.76,16.69,16.74,68400.0,16.75,16.76,16.69,16.74,68400.0
2014-05-05 13:30:00,16.73,16.81,16.73,16.81,90400.0,16.73,16.81,16.73,16.81,90400.0
2014-05-05 14:00:00,16.81,16.92,16.79,16.89,149200.0,16.81,16.92,16.79,16.89,149200.0
2014-05-05 14:30:00,16.89,16.92,16.82,16.87,116000.0,16.89,16.92,16.82,16.87,116000.0
2014-05-05 15:00:00,16.86,16.86,16.77,16.84,152000.0,16.86,16.86,16.77,16.84,152000.0
2014-05-05 15:30:00,16.85,16.93,16.84,16.87,383200.0,16.85,16.93,16.84,16.87,383200.0
2014-05-06 09:30:00,16.89,17.0,16.77,16.77,136800.0,16.89,17.0,16.77,16.77,136800.0
2014-05-06 10:00:00,16.79,16.86,16.76,16.86,108800.0,16.79,16.86,16.76,16.86,108800.0
2014-05-06 10:30:00,16.85,16.88,16.78,16.78,82400.0,16.85,16.88,16.78,16.78,82400.0
2014-05-06 11:00:00,16.76,16.84,16.75,16.84,76000.0,16.76,16.84,16.75,16.84,76000.0
2014-05-06 11:30:00,16.84,16.93,16.84,16.88,91200.0,16.84,16.93,16.84,16.88,91200.0
2014-05-06 12:00:00,16.88,16.92,16.82,16.83,85600.0,16.88,16.92,16.82,16.83,85600.0
2014-05-06 12:30:00,16.83,16.93,16.82,16.91,80000.0,16.83,16.93,16.82,16.91,80000.0
2014-05-06 13:00:00,16.91,16.93,16.83,16.84,124000.0,16.91,16.93,16.83,16.84,124000.0
2014-05-06 13:30:00,16.83,16.87,16.78,16.83,168800.0,16.83,16.87,16.78,16.83,168800.0
2014-05-06 14:00:00,16.82,16.92,16.81,16.88,128800.0,16.82,16.92,16.81,16.88,128800.0
2014-05-06 14:30:00,16.88,16.92,16.87,16.88,76000.0,16.88,16.92,16.87,16.88,76000.0
2014-05-06 15:00:00,16.88,16.92,16.87,16.9,138000.0,16.88,16.92,16.87,16.9,138000.0
2014-05-06 15:30:00,16.9,16.91,16.87,16.88,530800.0,16.9,16.91,16.87,16.88,530800.0
2014-05-07 09:30:00,16.84,16.95,16.76,16.84,92000.0,16.84,16.95,16.76,16.84,92000.0
2014-05-07 10:00:00,16.85,16.9,16.61,16.66,64400.0,16.85,16.9,16.61,16.66,64400.0
2014-05-07 10:30:00,16.67,16.8,16.67,16.79,47600.0,16.67,16.8,16.67,16.79,47600.0
2014-05-07 11:00:00,16.77,16.78,16.68,16.72,98800.0,16.77,16.78,16.68,16.72,98800.0
2014-05-07 11:30:00,16.76,17.0,16.76,16.94,65600.0,16.76,17.0,16.76,16.94,65600.0
2014-05-07 12:00:00,16.93,16.93,16.82,16.88,83200.0,16.93,16.93,16.82,16.88,83200.0
2014-05-07 12:30:00,16.88,16.93,16.86,16.88,98000.0,16.88,16.93,16.86,16.88,98000.0
2014-05-07 13:00:00,16.9,16.97,16.9,16.93,70000.0,16.9,16.97,16.9,16.93,70000.0
2014-05-07 13:30:00,16.94,17.04,16.91,16.91,237200.0,16.94,17.04,16.91,16.91,237200.0
2014-05-07 14:00:00,16.89,17.0,16.87,17.0,112800.0,16.89,17.0,16.87,17.0,112800.0
2014-05-07 14:30:00,17.0,17.03,16.97,17.02,274000.0,17.0,17.03,16.97,17.02,274000.0
2014-05-07 15:00:00,17.01,17.02,16.98,17.01,289200.0,17.01,17.02,16.98,17.01,289200.0
2014-05-07 15:30:00,17.01,17.16,16.99,17.13,600800.0,17.01,17.16,16.99,17.13,600800.0
2014-05-08 09:30:00,17.05,17.25,17.02,17.16,78800.0,17.05,17.25,17.02,17.16,78800.0
2014-05-08 10:00:00,17.17,17.26,17.15,17.19,78000.0,17.17,17.26,17.15,17.19,78000.0
2014-05-08 10:30:00,17.15,17.18,17.11,17.13,71600.0,17.15,17.18,17.11,17.13,71600.0
2014-05-08 11:00:00,17.13,17.14,17.07,17.14,103200.0,17.13,17.14,17.07,17.14,103200.0
2014-05-08 11:30:00,17.14,17.18,17.1,17.1,94800.0,17.14,17.18,17.1,17.1,94800.0
2014-05-08 12:00:00,17.08,17.09,17.02,17.05,52000.0,17.08,17.09,17.02,17.05,52000.0
2014-05-08 12:30:00,17.04,17.09,16.96,17.0,82400.0,17.04,17.09,16.96,17.0,82400.0
2014-05-08 13:00:00,17.0,17.06,16.98,17.0,196800.0,17.0,17.06,16.98,17.0,196800.0
2014-05-08 13:30:00,17.0,17.04,16.99,17.03,77200.0,17.0,17.04,16.99,17.03,77200.0
2014-05-08 14:00:00,17.03,17.06,16.96,17.06,117600.0,17.03,17.06,16.96,17.06,117600.0
2014-05-08 14:30:00,17.05,17.07,16.94,16.98,65600.0,17.05,17.07,16.94,16.98,65600.0
2014-05-08 15:00:00,16.98,17.05,16.94,17.04,148400.0,16.98,17.05,16.94,17.04,148400.0
2014-05-08 15:30:00,17.03,17.03,16.92,16.95,308000.0,17.03,17.03,16.92,16.95,308000.0
2014-05-09 09:30:00,16.83,16.99,16.83,16.95,75200.0,16.83,16.99,16.83,16.95,75200.0
2014-05-09 10:00:00,16.95,17.07,16.91,17.02,140000.0,16.95,17.07,16.91,17.02,140000.0
2014-05-09 10:30:00,17.03,17.08,16.99,17.07,112000.0,17.03,17.08,16.99,17.07,112000.0
2014-05-09 11:00:00,17.06,17.06,16.98,17.05,54800.0,17.06,17.06,16.98,17.05,54800.0
2014-05-09 11:30:00,17.04,17.22,17.04,17.19,92000.0,17.04,17.22,17.04,17.19,92000.0
2014-05-09 12:00:00,17.18,17.22,17.13,17.19,50000.0,17.18,17.22,17.13,17.19,50000.0
2014-05-09 12:30:00,17.19,17.32,17.19,17.3,132400.0,17.19,17.32,17.19,17.3,132400.0
2014-05-09 13:00:00,17.3,17.35,17.25,17.26,87600.0,17.3,17.35,17.25,17.26,87600.0
2014-05-09 13:30:00,17.26,17.28,17.22,17.26,94000.0,17.26,17.28,17.22,17.26,94000.0
2014-05-09 14:00:00,17.26,17.27,17.22,17.23,118000.0,17.26,17.27,17.22,17.23,118000.0
2014-05-09 14:30:00,17.24,17.26,17.22,17.25,118000.0,17.24,17.26,17.22,17.25,118000.0
2014-05-09 15:00:00,17.25,17.26,17.22,17.26,157600.0,17.25,17.26,17.22,17.26,157600.0
2014-05-09 15:30:00,17.27,17.32,17.25,17.31,316400.0,17.27,17.32,17.25,17.31,316400.0
2014-05-12 09:30:00,17.48,17.73,17.4,17.56,214000.0,17.48,17.73,17.4,17.56,214000.0
2014-05-12 10:00:00,17.57,17.75,17.52,17.69,203600.0,17.57,17.75,17.52,17.69,203600.0
2014-05-12 10:30:00,17.7,17.7,17.66,17.68,219200.0,17.7,17.7,17.66,17.68,219200.0
2014-05-12 11:00:00,17.67,17.7,17.65,17.66,196400.0,17.67,17.7,17.65,17.66,196400.0
2014-05-12 11:30:00,17.67,17.7,17.64,17.68,138000.0,17.67,17.7,17.64,17.68,138000.0
2014-05-12 12:00:00,17.68,17.71,17.68,17.7,148000.0,17.68,17.71,17.68,17.7,148000.0
2014-05-12 12:30:00,17.68,17.7,17.66,17.68,143200.0,17.68,17.7,17.66,17.68,143200.0
2014-05-12 13:00:00,17.68,17.68,17.65,17.66,100000.0,17.68,17.68,17.65,17.66,100000.0
2014-05-12 13:30:00,17.66,17.67,17.64,17.65,120000.0,17.66,17.67,17.64,17.65,120000.0
2014-05-12 14:00:00,17.65,17.68,17.63,17.63,128400.0,17.65,17.68,17.63,17.63,128400.0
2014-05-12 14:30:00,17.64,17.74,17.63,17.74,113200.0,17.64,17.74,17.63,17.74,113200.0
2014-05-12 15:00:00,17.74,17.75,17.72,17.73,143200.0,17.74,17.75,17.72,17.73,143200.0
2014-05-12 15:30:00,17.73,17.76,17.7,17.74,383600.0,17.73,17.76,17.7,17.74,383600.0
2014-05-13 09:30:00,17.7,17.79,17.68,17.68,115200.0,17.7,17.79,17.68,17.68,115200.0
2014-05-13 10:00:00,17.69,17.82,17.69,17.72,108000.0,17.69,17.82,17.69,17.72,108000.0
2014-05-13 10:30:00,17.72,17.75,17.69,17.71,86400.0,17.72,17.75,17.69,17.71,86400.0
2014-05-13 11:00:00,17.73,17.75,17.65,17.72,196400.0,17.73,17.75,17.65,17.72,196400.0
2014-05-13 11:30:00,17.73,17.73,17.6,17.62,80400.0,17.73,17.73,17.6,17.62,80400.0
2014-05-13 12:00:00,17.63,17.65,17.6,17.62,101200.0,17.63,17.65,17.6,17.62,101200.0
2014-05-13 12:30:00,17.61,17.68,17.6,17.65,129600.0,17.61,17.68,17.6,17.65,129600.0
2014-05-13 13:00:00,17.63,17.65,17.61,17.64,45200.0,17.63,17.65,17.61,17.64,45200.0
2014-05-13 13:30:00,17.63,17.65,17.61,17.63,47200.0,17.63,17.65,17.61,17.63,47200.0
2014-05-13 14:00:00,17.61,17.66,17.61,17.65,58800.0,17.61,17.66,17.61,17.65,58800.0
2014-05-13 14:30:00,17.66,17.67,17.63,17.63,52800.0,17.66,17.67,17.63,17.63,52800.0
2014-05-13 15:00:00,17.64,17.66,17.61,17.61,86800.0,17.64,17.66,17.61,17.61,86800.0
2014-05-13 15:30:00,17.61,17.62,17.57,17.6,228000.0,17.61,17.62,17.57,17.6,228000.0
2014-05-14 09:30:00,17.61,17.61,17.5,17.56,58800.0,17.61,17.61,17.5,17.56,58800.0
2014-05-14 10:00:00,17.56,17.6,17.4,17.44,68800.0,17.56,17.6,17.4,17.44,68800.0
2014-05-14 10:30:00,17.46,17.55,17.43,17.46,117600.0,17.46,17.55,17.43,17.46,117600.0
2014-05-14 11:00:00,17.45,17.5,17.43,17.49,45600.0,17.45,17.5,17.43,17.49,45600.0
2014-05-14 11:30:00,17.5,17.52,17.43,17.47,157200.0,17.5,17.52,17.43,17.47,157200.0
2014-05-14 12:00:00,17.46,17.5,17.45,17.49,40400.0,17.46,17.5,17.45,17.49,40400.0
2014-05-14 12:30:00,17.48,17.51,17.47,17.48,54400.0,17.48,17.51,17.47,17.48,54400.0
2014-05-14 13:00:00,17.49,17.5,17.45,17.45,70400.0,17.49,17.5,17.45,17.45,70400.0
2014-05-14 13:30:00,17.44,17.49,17.43,17.47,72400.0,17.44,17.49,17.43,17.47,72400.0
2014-05-14 14:00:00,17.49,17.61,17.49,17.6,242400.0,17.49,17.61,17.49,17.6,242400.0
2014-05-14 14:30:00,17.6,17.61,17.45,17.48,75600.0,17.6,17.61,17.45,17.48,75600.0
2014-05-14 15:00:00,17.48,17.51,17.45,17.5,63200.0,17.48,17.51,17.45,17.5,63200.0
2014-05-14 15:30:00,17.5,17.51,17.43,17.46,271200.0,17.5,17.51,17.43,17.46,271200.0
2014-05-15 09:30:00,17.38,17.43,17.22,17.3,63200.0,17.38,17.43,17.22,17.3,63200.0
2014-05-15 10:00:00,17.3,17.3,17.11,17.14,95200.0,17.3,17.3,17.11,17.14,95200.0
2014-05-15 10:30:00,17.16,17.19,17.07,17.16,111200.0,17.16,17.19,17.07,17.16,111200.0
2014-05-15 11:00:00,17.17,17.18,17.04,17.08,92000.0,17.17,17.18,17.04,17.08,92000.0
2014-05-15 11:30:00,17.07,17.17,17.07,17.09,120000.0,17.07,17.17,17.07,17.09,120000.0
2014-05-15 12:00:00,17.09,17.17,17.09,17.16,43600.0,17.09,17.17,17.09,17.16,43600.0
2014-05-15 12:30:00,17.16,17.31,17.16,17.3,98000.0,17.16,17.31,17.16,17.3,98000.0
2014-05-15 13:00:00,17.29,17.31,17.24,17.31,60400.0,17.29,17.31,17.24,17.31,60400.0
2014-05-15 13:30:00,17.32,17.47,17.32,17.47,183200.0,17.32,17.47,17.32,17.47,183200.0
2014-05-15 14:00:00,17.47,17.54,17.44,17.52,127600.0,17.47,17.54,17.44,17.52,127600.0
2014-05-15 14:30:00,17.51,17.62,17.51,17.59,140800.0,17.51,17.62,17.51,17.59,140800.0
2014-05-15 15:00:00,17.58,17.62,17.57,17.61,127200.0,17.58,17.62,17.57,17.61,127200.0
2014-05-15 15:30:00,17.61,17.63,17.59,17.6,347600.0,17.61,17.63,17.59,17.6,347600.0
2014-05-16 09:30:00,17.57,17.62,17.48,17.6,79600.0,17.57,17.62,17.48,17.6,79600.0
2014-05-16 10:00:00,17.54,17.57,17.36,17.38,176000.0,17.54,17.57,17.36,17.38,176000.0
2014-05-16 10:30:00,17.37,17.43,17.37,17.38,80000.0,17.37,17.43,17.37,17.38,80000.0
2014-05-16 11:00:00,17.39,17.45,17.36,17.36,172000.0,17.39,17.45,17.36,17.36,172000.0
2014-05-16 11:30:00,17.36,17.38,17.28,17.33,87600.0,17.36,17.38,17.28,17.33,87600.0
2014-05-16 12:00:00,17.33,17.33,17.27,17.28,77200.0,17.33,17.33,17.27,17.28,77200.0
2014-05-16 12:30:00,17.28,17.29,17.25,17.25,181200.0,17.28,17.29,17.25,17.25,181200.0
2014-05-16 13:00:00,17.25,17.27,17.22,17.22,216400.0,17.25,17.27,17.22,17.22,216400.0
2014-05-16 13:30:00,17.23,17.25,17.22,17.24,24800.0,17.23,17.25,17.22,17.24,24800.0
2014-05-16 14:00:00,17.24,17.32,17.22,17.32,84800.0,17.24,17.32,17.22,17.32,84800.0
2014-05-16 14:30:00,17.31,17.42,17.31,17.42,50800.0,17.31,17.42,17.31,17.42,50800.0
2014-05-16 15:00:00,17.42,17.51,17.42,17.49,83200.0,17.42,17.51,17.42,17.49,83200.0
2014-05-16 15:30:00,17.49,17.52,17.43,17.52,226800.0,17.49,17.52,17.43,17.52,226800.0
2014-05-19 09:30:00,17.5,17.81,17.48,17.69,129200.0,17.5,17.81,17.48,17.69,129200.0
2014-05-19 10:00:00,17.69,17.76,17.64,17.71,166400.0,17.69,17.76,17.64,17.71,166400.0
2014-05-19 10:30:00,17.69,17.77,17.68,17.71,180400.0,17.69,17.77,17.68,17.71,180400.0
2014-05-19 11:00:00,17.7,17.82,17.69,17.73,169200.0,17.7,17.82,17.69,17.73,169200.0
2014-05-19 11:30:00,17.74,17.74,17.68,17.68,62000.0,17.74,17.74,17.68,17.68,62000.0
2014-05-19 12:00:00,17.69,17.72,17.68,17.7,42800.0,17.69,17.72,17.68,17.7,42800.0
2014-05-19 12:30:00,17.7,17.7,17.63,17.64,35200.0,17.7,17.7,17.63,17.64,35200.0
2014-05-19 13:00:00,17.63,17.7,17.63,17.67,46800.0,17.63,17.7,17.63,17.67,46800.0
2014-05-19 13:30:00,17.67,17.75,17.67,17.74,128400.0,17.67,17.75,17.67,17.74,128400.0
2014-05-19 14:00:00,17.72,17.79,17.69,17.74,65200.0,17.72,17.79,17.69,17.74,65200.0
2014-05-19 14:30:00,17.75,17.77,17.69,17.7,168000.0,17.75,17.77,17.69,17.7,168000.0
2014-05-19 15:00:00,17.72,17.72,17.66,17.69,104400.0,17.72,17.72,17.66,17.69,104400.0
2014-05-19 15:30:00,17.69,17.73,17.68,17.72,242800.0,17.69,17.73,17.68,17.72,242800.0
2014-05-20 09:30:00,17.69,17.74,17.55,17.61,122800.0,17.69,17.74,17.55,17.61,122800.0
2014-05-20 10:00:00,17.63,17.7,17.57,17.63,94000.0,17.63,17.7,17.57,17.63,94000.0
2014-05-20 10:30:00,17.64,17.74,17.62,17.71,86800.0,17.64,17.74,17.62,17.71,86800.0
2014-05-20 11:00:00,17.67,17.76,17.67,17.73,125600.0,17.67,17.76,17.67,17.73,125600.0
2014-05-20 11:30:00,17.74,17.89,17.68,17.68,151200.0,17.74,17.89,17.68,17.68,151200.0
2014-05-20 12:00:00,17.67,17.7,17.56,17.59,208800.0,17.67,17.7,17.56,17.59,208800.0
2014-05-20 12:30:00,17.59,17.61,17.54,17.55,61200.0,17.59,17.61,17.54,17.55,61200.0
2014-05-20 13:00:00,17.55,17.63,17.5,17.58,118400.0,17.55,17.63,17.5,17.58,118400.0
2014-05-20 13:30:00,17.57,17.64,17.55,17.61,135600.0,17.57,17.64,17.55,17.61,135600.0
2014-05-20 14:00:00,17.63,17.73,17.61,17.64,139600.0,17.63,17.73,17.61,17.64,139600.0
2014-05-20 14:30:00,17.62,17.73,17.58,17.72,137600.0,17.62,17.73,17.58,17.72,137600.0
2014-05-20 15:00:00,17.72,17.73,17.68,17.69,160400.0,17.72,17.73,17.68,17.69,160400.0
2014-05-20 15:30:00,17.7,17.75,17.66,17.7,403600.0,17.7,17.75,17.66,17.7,403600.0
2014-05-21 09:30:00,17.71,17.93,17.68,17.86,98400.0,17.71,17.93,17.68,17.86,98400.0
2014-05-21 10:00:00,17.86,17.91,17.8,17.89,95200.0,17.86,17.91,17.8,17.89,95200.0
2014-05-21 10:30:00,17.89,17.9,17.81,17.81,110800.0,17.89,17.9,17.81,17.81,110800.0
2014-05-21 11:00:00,17.82,17.87,17.77,17.78,90800.0,17.82,17.87,17.77,17.78,90800.0
2014-05-21 11:30:00,17.78,17.84,17.71,17.78,109200.0,17.78,17.84,17.71,17.78,109200.0
2014-05-21 12:00:00,17.78,17.89,17.78,17.88,72400.0,17.78,17.89,17.78,17.88,72400.0
2014-05-21 12:30:00,17.89,17.9,17.85,17.9,100400.0,17.89,17.9,17.85,17.9,100400.0
2014-05-21 13:00:00,17.91,17.93,17.85,17.85,91200.0,17.91,17.93,17.85,17.85,91200.0
2014-05-21 13:30:00,17.86,17.86,17.8,17.8,50400.0,17.86,17.86,17.8,17.8,50400.0
2014-05-21 14:00:00,17.8,17.87,17.74,17.81,182800.0,17.8,17.87,17.74,17.81,182800.0
2014-05-21 14:30:00,17.81,17.81,17.72,17.75,103200.0,17.81,17.81,17.72,17.75,103200.0
2014-05-21 15:00:00,17.75,17.8,17.75,17.78,205600.0,17.75,17.8,17.75,17.78,205600.0
2014-05-21 15:30:00,17.79,17.81,17.74,17.76,285600.0,17.79,17.81,17.74,17.76,285600.0
2014-05-22 09:30:00,17.75,17.78,17.55,17.66,72000.0,17.75,17.78,17.55,17.66,72000.0
2014-05-22 10:00:00,17.65,17.69,17.5,17.52,174800.0,17.65,17.69,17.5,17.52,174800.0
2014-05-22 10:30:00,17.52,17.7,17.52,17.65,94800.0,17.52,17.7,17.52,17.65,94800.0
2014-05-22 11:00:00,17.67,17.72,17.58,17.71,140400.0,17.67,17.72,17.58,17.71,140400.0
2014-05-22 11:30:00,17.71,17.78,17.7,17.78,144000.0,17.71,17.78,17.7,17.78,144000.0
2014-05-22 12:00:00,17.78,17.81,17.74,17.76,46000.0,17.78,17.81,17.74,17.76,46000.0
2014-05-22 12:30:00,17.77,17.78,17.73,17.75,104800.0,17.77,17.78,17.73,17.75,104800.0
2014-05-22 13:00:00,17.75,17.83,17.75,17.82,72400.0,17.75,17.83,17.75,17.82,72400.0
2014-05-22 13:30:00,17.83,17.87,17.8,17.8,98400.0,17.83,17.87,17.8,17.8,98400.0
2014-05-22 14:00:00,17.8,17.8,17.74,17.78,148000.0,17.8,17.8,17.74,17.78,148000.0
2014-05-22 14:30:00,17.79,17.8,17.75,17.79,138800.0,17.79,17.8,17.75,17.79,138800.0
2014-05-22 15:00:00,17.78,17.84,17.77,17.8,163200.0,17.78,17.84,17.77,17.8,163200.0
2014-05-22 15:30:00,17.8,17.85,17.78,17.8,288400.0,17.8,17.85,17.78,17.8,288400.0
2014-05-23 09:30:00,17.85,17.85,17.72,17.78,90400.0,17.85,17.85,17.72,17.78,90400.0
2014-05-23 10:00:00,17.79,17.87,17.78,17.85,41600.0,17.79,17.87,17.78,17.85,41600.0
2014-05-23 10:30:00,17.86,17.92,17.86,17.91,60000.0,17.86,17.92,17.86,17.91,60000.0
2014-05-23 11:00:00,17.93,17.93,17.9,17.91,75600.0,17.93,17.93,17.9,17.91,75600.0
2014-05-23 11:30:00,17.92,17.97,17.92,17.96,34400.0,17.92,17.97,17.92,17.96,34400.0
2014-05-23 12:00:00,17.96,18.0,17.95,17.97,73200.0,17.96,18.0,17.95,17.97,73200.0
2014-05-23 12:30:00,17.97,17.97,17.93,17.93,78800.0,17.97,17.97,17.93,17.93,78800.0
2014-05-23 13:00:00,17.93,17.93,17.88,17.9,53600.0,17.93,17.93,17.88,17.9,53600.0
2014-05-23 13:30:00,17.9,17.91,17.87,17.87,66400.0,17.9,17.91,17.87,17.87,66400.0
2014-05-23 14:00:00,17.87,17.89,17.86,17.88,68000.0,17.87,17.89,17.86,17.88,68000.0
2014-05-23 14:30:00,17.87,17.9,17.87,17.88,126000.0,17.87,17.9,17.87,17.88,126000.0
2014-05-23 15:00:00,17.89,17.89,17.8,17.81,178000.0,17.89,17.89,17.8,17.81,178000.0
2014-05-23 15:30:00,17.81,17.81,17.74,17.75,440400.0,17.81,17.81,17.74,17.75,440400.0
2014-05-27 09:30:00,17.89,18.04,17.8,18.02,968000.0,17.89,18.04,17.8,18.02,968000.0
2014-05-27 10:00:00,18.01,18.17,17.99,18.17,603600.0,18.01,18.17,17.99,18.17,603600.0
2014-05-27 10:30:00,18.17,18.53,18.12,18.35,990400.0,18.17,18.53,18.12,18.35,990400.0
2014-05-27 11:00:00,18.35,18.36,18.24,18.29,275200.0,18.35,18.36,18.24,18.29,275200.0
2014-05-27 11:30:00,18.3,18.52,18.3,18.5,343600.0,18.3,18.52,18.3,18.5,343600.0
2014-05-27 12:00:00,18.49,18.49,18.35,18.36,268000.0,18.49,18.49,18.35,18.36,268000.0
2014-05-27 12:30:00,18.37,18.46,18.35,18.43,332400.0,18.37,18.46,18.35,18.43,332400.0
2014-05-27 13:00:00,18.42,18.47,18.35,18.47,178800.0,18.42,18.47,18.35,18.47,178800.0
2014-05-27 13:30:00,18.46,18.46,18.4,18.4,114800.0,18.46,18.46,18.4,18.4,114800.0
2014-05-27 14:00:00,18.4,18.4,18.35,18.39,175600.0,18.4,18.4,18.35,18.39,175600.0
2014-05-27 14:30:00,18.36,18.52,18.36,18.49,273200.0,18.36,18.52,18.36,18.49,273200.0
2014-05-27 15:00:00,18.49,18.49,18.39,18.4,283200.0,18.49,18.49,18.39,18.4,283200.0
2014-05-27 15:30:00,18.4,18.52,18.4,18.51,598800.0,18.4,18.52,18.4,18.51,598800.0
2014-05-28 09:30:00,18.52,18.65,18.2,18.2,294800.0,18.52,18.65,18.2,18.2,294800.0
2014-05-28 10:00:00,18.21,18.24,18.16,18.21,182800.0,18.21,18.24,18.16,18.21,182800.0
2014-05-28 10:30:00,18.21,18.21,18.05,18.06,132800.0,18.21,18.21,18.05,18.06,132800.0
2014-05-28 11:00:00,18.07,18.2,18.07,18.2,137600.0,18.07,18.2,18.07,18.2,137600.0
2014-05-28 11:30:00,18.19,18.23,18.17,18.22,94800.0,18.19,18.23,18.17,18.22,94800.0
2014-05-28 12:00:00,18.21,18.31,18.21,18.31,67200.0,18.21,18.31,18.21,18.31,67200.0
2014-05-28 12:30:00,18.31,18.33,18.28,18.31,52000.0,18.31,18.33,18.28,18.31,52000.0
2014-05-28 13:00:00,18.32,18.35,18.29,18.31,86000.0,18.32,18.35,18.29,18.31,86000.0
2014-05-28 13:30:00,18.31,18.36,18.31,18.35,240800.0,18.31,18.36,18.31,18.35,240800.0
2014-05-28 14:00:00,18.34,18.35,18.29,18.33,100800.0,18.34,18.35,18.29,18.33,100800.0
2014-05-28 14:30:00,18.32,18.33,18.27,18.3,126800.0,18.32,18.33,18.27,18.3,126800.0
2014-05-28 15:00:00,18.28,18.35,18.28,18.34,76800.0,18.28,18.35,18.28,18.34,76800.0
2014-05-28 15:30:00,18.35,18.37,18.3,18.31,208000.0,18.35,18.37,18.3,18.31,208000.0
2014-05-29 09:30:00,18.31,18.38,18.25,18.26,43200.0,18.31,18.38,18.25,18.26,43200.0
2014-05-29 10:00:00,18.26,18.26,18.1,18.24,62000.0,18.26,18.26,18.1,18.24,62000.0
2014-05-29 10:30:00,18.25,18.32,18.21,18.24,47600.0,18.25,18.32,18.21,18.24,47600.0
2014-05-29 11:00:00,18.25,18.34,18.25,18.32,236400.0,18.25,18.34,18.25,18.32,236400.0
2014-05-29 11:30:00,18.33,18.34,18.27,18.27,99200.0,18.33,18.34,18.27,18.27,99200.0
2014-05-29 12:00:00,18.27,18.33,18.25,18.32,571600.0,18.27,18.33,18.25,18.32,571600.0
2014-05-29 12:30:00,18.32,18.32,18.24,18.24,348800.0,18.32,18.32,18.24,18.24,348800.0
2014-05-29 13:00:00,18.25,18.35,18.24,18.31,352800.0,18.25,18.35,18.24,18.31,352800.0
2014-05-29 13:30:00,18.3,18.34,18.29,18.3,163600.0,18.3,18.34,18.29,18.3,163600.0
2014-05-29 14:00:00,18.3,18.32,18.25,18.31,44000.0,18.3,18.32,18.25,18.31,44000.0
2014-05-29 14:30:00,18.31,18.34,18.3,18.32,53600.0,18.31,18.34,18.3,18.32,53600.0
2014-05-29 15:00:00,18.33,18.41,18.32,18.4,84000.0,18.33,18.41,18.32,18.4,84000.0
2014-05-29 15:30:00,18.39,18.44,18.35,18.44,316400.0,18.39,18.44,18.35,18.44,316400.0
2014-05-30 09:30:00,18.51,18.65,18.51,18.59,159200.0,18.51,18.65,18.51,18.59,159200.0
2014-05-30 10:00:00,18.58,18.59,18.47,18.51,118400.0,18.58,18.59,18.47,18.51,118400.0
2014-05-30 10:30:00,18.5,18.56,18.45,18.52,338800.0,18.5,18.56,18.45,18.52,338800.0
2014-05-30 11:00:00,18.52,18.54,18.5,18.52,39600.0,18.52,18.54,18.5,18.52,39600.0
2014-05-30 11:30:00,18.53,18.55,18.51,18.53,74800.0,18.53,18.55,18.51,18.53,74800.0
2014-05-30 12:00:00,18.53,18.55,18.51,18.55,84800.0,18.53,18.55,18.51,18.55,84800.0
2014-05-30 12:30:00,18.55,18.58,18.53,18.58,115600.0,18.55,18.58,18.53,18.58,115600.0
2014-05-30 13:00:00,18.57,18.6,18.55,18.56,103200.0,18.57,18.6,18.55,18.56,103200.0
2014-05-30 13:30:00,18.56,18.56,18.52,18.54,75600.0,18.56,18.56,18.52,18.54,75600.0
2014-05-30 14:00:00,18.54,18.56,18.49,18.54,106000.0,18.54,18.56,18.49,18.54,106000.0
2014-05-30 14:30:00,18.54,18.59,18.47,18.55,364800.0,18.54,18.59,18.47,18.55,364800.0
2014-05-30 15:00:00,18.53,18.66,18.51,18.63,250000.0,18.53,18.66,18.51,18.63,250000.0
2014-05-30 15:30:00,18.62,18.66,18.59,18.63,392400.0,18.62,18.66,18.59,18.63,392400.0
2014-06-02 09:30:00,18.68,18.9,18.68,18.81,567600.0,18.68,18.9,18.68,18.81,567600.0
2014-06-02 10:00:00,18.81,18.81,18.66,18.8,180400.0,18.81,18.81,18.66,18.8,180400.0
2014-06-02 10:30:00,18.81,18.83,18.74,18.81,143200.0,18.81,18.83,18.74,18.81,143200.0
2014-06-02 11:00:00,18.81,18.83,18.79,18.81,158000.0,18.81,18.83,18.79,18.81,158000.0
2014-06-02 11:30:00,18.81,18.88,18.8,18.88,169600.0,18.81,18.88,18.8,18.88,169600.0
2014-06-02 12:00:00,18.88,18.92,18.86,18.89,92800.0,18.88,18.92,18.86,18.89,92800.0
2014-06-02 12:30:00,18.91,18.94,18.9,18.93,150000.0,18.91,18.94,18.9,18.93,150000.0
2014-06-02 13:00:00,18.93,18.96,18.91,18.95,110400.0,18.93,18.96,18.91,18.95,110400.0
2014-06-02 13:30:00,18.95,18.98,18.95,18.95,131600.0,18.95,18.98,18.95,18.95,131600.0
2014-06-02 14:00:00,18.95,18.96,18.92,18.93,179600.0,18.95,18.96,18.92,18.93,179600.0
2014-06-02 14:30:00,18.93,18.95,18.92,18.93,151200.0,18.93,18.95,18.92,18.93,151200.0
2014-06-02 15:00:00,18.94,18.94,18.9,18.9,168000.0,18.94,18.94,18.9,18.9,168000.0
2014-06-02 15:30:00,18.9,18.94,18.9,18.92,257200.0,18.9,18.94,18.9,18.92,257200.0
2014-06-03 09:30:00,17.92,18.35,17.92,18.28,932000.0,17.92,18.35,17.92,18.28,932000.0
2014-06-03 10:00:00,18.25,18.26,18.12,18.14,624400.0,18.25,18.26,18.12,18.14,624400.0
2014-06-03 10:30:00,18.15,18.18,18.0,18.07,556400.0,18.15,18.18,18.0,18.07,556400.0
2014-06-03 11:00:00,18.08,18.18,18.07,18.18,286400.0,18.08,18.18,18.07,18.18,286400.0
2014-06-03 11:30:00,18.17,18.18,18.02,18.03,367200.0,18.17,18.18,18.02,18.03,367200.0
2014-06-03 12:00:00,18.03,18.06,17.94,17.96,191200.0,18.03,18.06,17.94,17.96,191200.0
2014-06-03 12:30:00,17.97,18.01,17.95,17.98,192000.0,17.97,18.01,17.95,17.98,192000.0
2014-06-03 13:00:00,17.98,18.05,17.96,18.05,160000.0,17.98,18.05,17.96,18.05,160000.0
2014-06-03 13:30:00,18.05,18.1,18.02,18.03,173200.0,18.05,18.1,18.02,18.03,173200.0
2014-06-03 14:00:00,18.03,18.12,18.0,18.1,214000.0,18.03,18.12,18.0,18.1,214000.0
2014-06-03 14:30:00,18.11,18.15,18.09,18.14,145200.0,18.11,18.15,18.09,18.14,145200.0
2014-06-03 15:00:00,18.14,18.16,18.12,18.12,278000.0,18.14,18.16,18.12,18.12,278000.0
2014-06-03 15:30:00,18.12,18.14,18.07,18.1,603600.0,18.12,18.14,18.07,18.1,603600.0
2014-06-04 09:30:00,18.12,18.18,17.97,18.16,162800.0,18.12,18.18,17.97,18.16,162800.0
2014-06-04 10:00:00,18.16,18.29,18.16,18.27,119200.0,18.16,18.29,18.16,18.27,119200.0
2014-06-04 10:30:00,18.26,18.34,18.26,18.32,70000.0,18.26,18.34,18.26,18.32,70000.0
2014-06-04 11:00:00,18.32,18.32,18.23,18.25,125600.0,18.32,18.32,18.23,18.25,125600.0
2014-06-04 11:30:00,18.26,18.27,18.24,18.26,78400.0,18.26,18.27,18.24,18.26,78400.0
2014-06-04 12:00:00,18.25,18.31,18.24,18.25,90800.0,18.25,18.31,18.24,18.25,90800.0
2014-06-04 12:30:00,18.25,18.27,18.23,18.25,114000.0,18.25,18.27,18.23,18.25,114000.0
2014-06-04 13:00:00,18.26,18.28,18.22,18.25,63200.0,18.26,18.28,18.22,18.25,63200.0
2014-06-04 13:30:00,18.25,18.25,18.21,18.25,96000.0,18.25,18.25,18.21,18.25,96000.0
2014-06-04 14:00:00,18.25,18.25,18.16,18.16,75200.0,18.25,18.25,18.16,18.16,75200.0
2014-06-04 14:30:00,18.16,18.17,18.13,18.15,146800.0,18.16,18.17,18.13,18.15,146800.0
2014-06-04 15:00:00,18.15,18.27,18.15,18.25,143600.0,18.15,18.27,18.15,18.25,143600.0
2014-06-04 15:30:00,18.25,18.29,18.22,18.28,234800.0,18.25,18.29,18.22,18.28,234800.0
2014-06-05 09:30:00,17.8,18.33,17.8,18.16,75600.0,17.8,18.33,17.8,18.16,75600.0
2014-06-05 10:00:00,18.16,18.27,18.15,18.26,58000.0,18.16,18.27,18.15,18.26,58000.0
2014-06-05 10:30:00,18.25,18.29,18.18,18.2,77600.0,18.25,18.29,18.18,18.2,77600.0
2014-06-05 11:00:00,18.21,18.34,18.21,18.34,47600.0,18.21,18.34,18.21,18.34,47600.0
2014-06-05 11:30:00,18.34,18.48,18.34,18.46,108400.0,18.34,18.48,18.34,18.46,108400.0
2014-06-05 12:00:00,18.46,18.53,18.45,18.5,89600.0,18.46,18.53,18.45,18.5,89600.0
2014-06-05 12:30:00,18.49,18.53,18.48,18.5,154400.0,18.49,18.53,18.48,18.5,154400.0
2014-06-05 13:00:00,18.48,18.52,18.46,18.48,54400.0,18.48,18.52,18.46,18.48,54400.0
2014-06-05 13:30:00,18.47,18.5,18.42,18.43,146000.0,18.47,18.5,18.42,18.43,146000.0
2014-06-05 14:00:00,18.42,18.42,18.36,18.4,231600.0,18.42,18.42,18.36,18.4,231600.0
2014-06-05 14:30:00,18.4,18.43,18.36,18.36,94000.0,18.4,18.43,18.36,18.36,94000.0
2014-06-05 15:00:00,18.36,18.39,18.33,18.33,132000.0,18.36,18.39,18.33,18.33,132000.0
2014-06-05 15:30:00,18.33,18.35,18.31,18.33,286400.0,18.33,18.35,18.31,18.33,286400.0
2014-06-06 09:30:00,18.46,18.63,18.36,18.6,148800.0,18.46,18.63,18.36,18.6,148800.0
2014-06-06 10:00:00,18.63,18.66,18.59,18.63,181600.0,18.63,18.66,18.59,18.63,181600.0
2014-06-06 10:30:00,18.62,18.63,18.48,18.55,134800.0,18.62,18.63,18.48,18.55,134800.0
2014-06-06 11:00:00,18.56,18.63,18.54,18.63,219200.0,18.56,18.63,18.54,18.63,219200.0
2014-06-06 11:30:00,18.63,18.68,18.58,18.68,209600.0,18.63,18.68,18.58,18.68,209600.0
2014-06-06 12:00:00,18.68,18.76,18.65,18.68,137200.0,18.68,18.76,18.65,18.68,137200.0
2014-06-06 12:30:00,18.67,18.72,18.66,18.66,106800.0,18.67,18.72,18.66,18.66,106800.0
2014-06-06 13:00:00,18.67,18.67,18.58,18.61,155600.0,18.67,18.67,18.58,18.61,155600.0
2014-06-06 13:30:00,18.61,18.62,18.56,18.56,352400.0,18.61,18.62,18.56,18.56,352400.0
2014-06-06 14:00:00,18.57,18.59,18.56,18.57,197600.0,18.57,18.59,18.56,18.57,197600.0
2014-06-06 14:30:00,18.57,18.6,18.54,18.59,166400.0,18.57,18.6,18.54,18.59,166400.0
2014-06-06 15:00:00,18.59,18.61,18.56,18.58,166400.0,18.59,18.61,18.56,18.58,166400.0
2014-06-06 15:30:00,18.58,18.58,18.52,18.58,317600.0,18.58,18.58,18.52,18.58,317600.0
2014-06-09 09:30:00,18.54,18.63,18.41,18.41,112800.0,18.54,18.63,18.41,18.41,112800.0
2014-06-09 10:00:00,18.43,18.43,18.28,18.35,326400.0,18.43,18.43,18.28,18.35,326400.0
2014-06-09 10:30:00,18.35,18.36,18.28,18.32,139200.0,18.35,18.36,18.28,18.32,139200.0
2014-06-09 11:00:00,18.33,18.36,18.28,18.31,289600.0,18.33,18.36,18.28,18.31,289600.0
2014-06-09 11:30:00,18.31,18.35,18.28,18.33,404000.0,18.31,18.35,18.28,18.33,404000.0
2014-06-09 12:00:00,18.33,18.35,18.3,18.3,114800.0,18.33,18.35,18.3,18.3,114800.0
2014-06-09 12:30:00,18.3,18.4,18.29,18.38,58800.0,18.3,18.4,18.29,18.38,58800.0
2014-06-09 13:00:00,18.38,18.46,18.33,18.36,307600.0,18.38,18.46,18.33,18.36,307600.0
2014-06-09 13:30:00,18.37,18.39,18.29,18.32,183600.0,18.37,18.39,18.29,18.32,183600.0
2014-06-09 14:00:00,18.33,18.34,18.25,18.26,198000.0,18.33,18.34,18.25,18.26,198000.0
2014-06-09 14:30:00,18.26,18.38,18.25,18.38,243200.0,18.26,18.38,18.25,18.38,243200.0
2014-06-09 15:00:00,18.38,18.42,18.36,18.37,148800.0,18.38,18.42,18.36,18.37,148800.0
2014-06-09 15:30:00,18.37,18.39,18.33,18.35,324400.0,18.37,18.39,18.33,18.35,324400.0
2014-06-10 09:30:00,18.4,18.43,18.27,18.29,144400.0,18.4,18.43,18.27,18.29,144400.0
2014-06-10 10:00:00,18.29,18.29,18.22,18.25,236400.0,18.29,18.29,18.22,18.25,236400.0
2014-06-10 10:30:00,18.24,18.34,18.24,18.31,58400.0,18.24,18.34,18.24,18.31,58400.0
2014-06-10 11:00:00,18.31,18.34,18.3,18.31,123200.0,18.31,18.34,18.3,18.31,123200.0
2014-06-10 11:30:00,18.3,18.33,18.26,18.28,84800.0,18.3,18.33,18.26,18.28,84800.0
2014-06-10 12:00:00,18.28,18.28,18.2,18.24,101200.0,18.28,18.28,18.2,18.24,101200.0
2014-06-10 12:30:00,18.24,18.29,18.23,18.29,83600.0,18.24,18.29,18.23,18.29,83600.0
2014-06-10 13:00:00,18.29,18.31,18.24,18.27,76800.0,18.29,18.31,18.24,18.27,76800.0
2014-06-10 13:30:00,18.28,18.31,18.27,18.28,89600.0,18.28,18.31,18.27,18.28,89600.0
2014-06-10 14:00:00,18.28,18.38,18.27,18.34,426400.0,18.28,18.38,18.27,18.34,426400.0
2014-06-10 14:30:00,18.34,18.43,18.34,18.43,240000.0,18.34,18.43,18.34,18.43,240000.0
2014-06-10 15:00:00,18.43,18.46,18.42,18.43,245600.0,18.43,18.46,18.42,18.43,245600.0
2014-06-10 15:30:00,18.43,18.51,18.43,18.5,424800.0,18.43,18.51,18.43,18.5,424800.0
2014-06-11 09:30:00,18.46,18.56,18.42,18.49,247600.0,18.46,18.56,18.42,18.49,247600.0
2014-06-11 10:00:00,18.49,18.61,18.47,18.58,190800.0,18.49,18.61,18.47,18.58,190800.0
2014-06-11 10:30:00,18.58,18.59,18.5,18.5,133600.0,18.58,18.59,18.5,18.5,133600.0
2014-06-11 11:00:00,18.5,18.55,18.47,18.55,113600.0,18.5,18.55,18.47,18.55,113600.0
2014-06-11 11:30:00,18.55,18.55,18.51,18.54,64000.0,18.55,18.55,18.51,18.54,64000.0
2014-06-11 12:00:00,18.54,18.59,18.54,18.58,90800.0,18.54,18.59,18.54,18.58,90800.0
2014-06-11 12:30:00,18.58,18.61,18.58,18.6,72400.0,18.58,18.61,18.58,18.6,72400.0
2014-06-11 13:00:00,18.6,18.6,18.53,18.57,65200.0,18.6,18.6,18.53,18.57,65200.0
2014-06-11 13:30:00,18.58,18.6,18.5,18.53,107600.0,18.58,18.6,18.5,18.53,107600.0
2014-06-11 14:00:00,18.53,18.66,18.5,18.66,308000.0,18.53,18.66,18.5,18.66,308000.0
2014-06-11 14:30:00,18.66,18.66,18.56,18.61,102400.0,18.66,18.66,18.56,18.61,102400.0
2014-06-11 15:00:00,18.61,18.61,18.52,18.57,85600.0,18.61,18.61,18.52,18.57,85600.0
2014-06-11 15:30:00,18.57,18.6,18.55,18.56,165200.0,18.57,18.6,18.55,18.56,165200.0
2014-06-12 09:30:00,18.62,18.68,18.48,18.52,114400.0,18.62,18.68,18.48,18.52,114400.0
2014-06-12 10:00:00,18.5,18.53,18.45,18.47,45200.0,18.5,18.53,18.45,18.47,45200.0
2014-06-12 10:30:00,18.44,18.51,18.43,18.49,37600.0,18.44,18.51,18.43,18.49,37600.0
2014-06-12 11:00:00,18.49,18.54,18.49,18.53,98800.0,18.49,18.54,18.49,18.53,98800.0
2014-06-12 11:30:00,18.53,18.57,18.5,18.57,102400.0,18.53,18.57,18.5,18.57,102400.0
2014-06-12 12:00:00,18.56,18.68,18.56,18.68,72400.0,18.56,18.68,18.56,18.68,72400.0
2014-06-12 12:30:00,18.67,18.71,18.66,18.68,89200.0,18.67,18.71,18.66,18.68,89200.0
2014-06-12 13:00:00,18.69,18.69,18.65,18.66,82400.0,18.69,18.69,18.65,18.66,82400.0
2014-06-12 13:30:00,18.66,18.68,18.63,18.64,148400.0,18.66,18.68,18.63,18.64,148400.0
2014-06-12 14:00:00,18.64,18.76,18.64,18.73,295600.0,18.64,18.76,18.64,18.73,295600.0
2014-06-12 14:30:00,18.73,18.82,18.72,18.8,173200.0,18.73,18.82,18.72,18.8,173200.0
2014-06-12 15:00:00,18.8,18.8,18.74,18.76,197200.0,18.8,18.8,18.74,18.76,197200.0
2014-06-12 15:30:00,18.76,18.8,18.73,18.78,355600.0,18.76,18.8,18.73,18.78,355600.0
2014-06-13 09:30:00,18.76,18.95,18.57,18.68,79600.0,18.76,18.95,18.57,18.68,79600.0
2014-06-13 10:00:00,18.64,18.72,18.59,18.67,82000.0,18.64,18.72,18.59,18.67,82000.0
2014-06-13 10:30:00,18.66,18.77,18.65,18.75,265200.0,18.66,18.77,18.65,18.75,265200.0
2014-06-13 11:00:00,18.75,18.8,18.58,18.59,172000.0,18.75,18.8,18.58,18.59,172000.0
2014-06-13 11:30:00,18.58,18.58,18.38,18.4,148000.0,18.58,18.58,18.38,18.4,148000.0
2014-06-13 12:00:00,18.41,18.42,18.39,18.4,175600.0,18.41,18.42,18.39,18.4,175600.0
2014-06-13 12:30:00,18.4,18.41,18.35,18.35,112000.0,18.4,18.41,18.35,18.35,112000.0
2014-06-13 13:00:00,18.35,18.38,18.3,18.34,92000.0,18.35,18.38,18.3,18.34,92000.0
2014-06-13 13:30:00,18.33,18.47,18.33,18.47,143600.0,18.33,18.47,18.33,18.47,143600.0
2014-06-13 14:00:00,18.47,18.52,18.46,18.5,134400.0,18.47,18.52,18.46,18.5,134400.0
2014-06-13 14:30:00,18.51,18.6,18.51,18.6,112000.0,18.51,18.6,18.51,18.6,112000.0
2014-06-13 15:00:00,18.6,18.61,18.47,18.47,123200.0,18.6,18.61,18.47,18.47,123200.0
2014-06-13 15:30:00,18.48,18.55,18.47,18.53,232400.0,18.48,18.55,18.47,18.53,232400.0
2014-06-16 09:30:00,18.56,18.64,18.34,18.6,564000.0,18.56,18.64,18.34,18.6,564000.0
2014-06-16 10:00:00,18.6,18.68,18.59,18.64,154400.0,18.6,18.68,18.59,18.64,154400.0
2014-06-16 10:30:00,18.64,18.71,18.62,18.7,127200.0,18.64,18.71,18.62,18.7,127200.0
2014-06-16 11:00:00,18.69,18.78,18.67,18.7,266400.0,18.69,18.78,18.67,18.7,266400.0
2014-06-16 11:30:00,18.69,18.7,18.66,18.67,224000.0,18.69,18.7,18.66,18.67,224000.0
2014-06-16 12:00:00,18.68,18.71,18.67,18.68,108800.0,18.68,18.71,18.67,18.68,108800.0
2014-06-16 12:30:00,18.68,18.69,18.63,18.65,167600.0,18.68,18.69,18.63,18.65,167600.0
2014-06-16 13:00:00,18.65,18.72,18.64,18.72,157200.0,18.65,18.72,18.64,18.72,157200.0
2014-06-16 13:30:00,18.72,18.76,18.69,18.75,180800.0,18.72,18.76,18.69,18.75,180800.0
2014-06-16 14:00:00,18.75,18.79,18.7,18.71,120800.0,18.75,18.79,18.7,18.71,120800.0
2014-06-16 14:30:00,18.7,18.7,18.66,18.68,197200.0,18.7,18.7,18.66,18.68,197200.0
2014-06-16 15:00:00,18.68,18.72,18.68,18.71,235600.0,18.68,18.72,18.68,18.71,235600.0
2014-06-16 15:30:00,18.7,18.8,18.7,18.79,464800.0,18.7,18.8,18.7,18.79,464800.0
2014-06-17 09:30:00,18.91,18.95,18.65,18.87,204800.0,18.91,18.95,18.65,18.87,204800.0
2014-06-17 10:00:00,18.86,18.93,18.8,18.8,91200.0,18.86,18.93,18.8,18.8,91200.0
2014-06-17 10:30:00,18.81,18.81,18.74,18.79,65200.0,18.81,18.81,18.74,18.79,65200.0
2014-06-17 11:00:00,18.78,18.87,18.76,18.86,64000.0,18.78,18.87,18.76,18.86,64000.0
2014-06-17 11:30:00,18.86,18.92,18.85,18.91,118800.0,18.86,18.92,18.85,18.91,118800.0
2014-06-17 12:00:00,18.9,18.93,18.88,18.93,74400.0,18.9,18.93,18.88,18.93,74400.0
2014-06-17 12:30:00,18.93,19.05,18.93,19.03,145200.0,18.93,19.05,18.93,19.03,145200.0
2014-06-17 13:00:00,19.02,19.02,18.94,18.97,78800.0,19.02,19.02,18.94,18.97,78800.0
2014-06-17 13:30:00,18.97,19.02,18.96,19.01,71600.0,18.97,19.02,18.96,19.01,71600.0
2014-06-17 14:00:00,19.01,19.02,18.96,18.99,142000.0,19.01,19.02,18.96,18.99,142000.0
2014-06-17 14:30:00,18.97,19.05,18.95,19.05,103600.0,18.97,19.05,18.95,19.05,103600.0
2014-06-17 15:00:00,19.03,19.04,19.0,19.02,146000.0,19.03,19.04,19.0,19.02,146000.0
2014-06-17 15:30:00,19.02,19.03,18.97,18.99,385200.0,19.02,19.03,18.97,18.99,385200.0
2014-06-18 09:30:00,18.94,18.97,18.85,18.9,185200.0,18.94,18.97,18.85,18.9,185200.0
2014-06-18 10:00:00,18.88,19.0,18.84,18.99,152800.0,18.88,19.0,18.84,18.99,152800.0
2014-06-18 10:30:00,19.0,19.09,18.99,18.99,216000.0,19.0,19.09,18.99,18.99,216000.0
2014-06-18 11:00:00,18.99,19.02,18.97,19.01,90000.0,18.99,19.02,18.97,19.01,90000.0
2014-06-18 11:30:00,19.02,19.05,19.0,19.04,58000.0,19.02,19.05,19.0,19.04,58000.0
2014-06-18 12:00:00,19.03,19.03,19.01,19.03,55200.0,19.03,19.03,19.01,19.03,55200.0
2014-06-18 12:30:00,19.02,19.08,19.01,19.07,68800.0,19.02,19.08,19.01,19.07,68800.0
2014-06-18 13:00:00,19.06,19.13,19.06,19.1,90400.0,19.06,19.13,19.06,19.1,90400.0
2014-06-18 13:30:00,19.11,19.12,19.06,19.07,83600.0,19.11,19.12,19.06,19.07,83600.0
2014-06-18 14:00:00,19.07,19.16,19.04,19.13,287200.0,19.07,19.16,19.04,19.13,287200.0
2014-06-18 14:30:00,19.14,19.23,19.1,19.22,195200.0,19.14,19.23,19.1,19.22,195200.0
2014-06-18 15:00:00,19.22,19.25,19.18,19.21,186000.0,19.22,19.25,19.18,19.21,186000.0
2014-06-18 15:30:00,19.21,19.25,19.2,19.24,384000.0,19.21,19.25,19.2,19.24,384000.0
2014-06-19 09:30:00,19.38,19.38,19.2,19.31,540800.0,19.38,19.38,19.2,19.31,540800.0
2014-06-19 10:00:00,19.31,19.42,19.24,19.26,262800.0,19.31,19.42,19.24,19.26,262800.0
2014-06-19 10:30:00,19.27,19.28,19.22,19.22,139200.0,19.27,19.28,19.22,19.22,139200.0
2014-06-19 11:00:00,19.22,19.23,19.1,19.1,87200.0,19.22,19.23,19.1,19.1,87200.0
2014-06-19 11:30:00,19.1,19.19,19.1,19.14,196000.0,19.1,19.19,19.1,19.14,196000.0
2014-06-19 12:00:00,19.14,19.15,19.11,19.13,53200.0,19.14,19.15,19.11,19.13,53200.0
2014-06-19 12:30:00,19.13,19.14,19.11,19.11,85200.0,19.13,19.14,19.11,19.11,85200.0
2014-06-19 13:00:00,19.12,19.15,19.1,19.15,77600.0,19.12,19.15,19.1,19.15,77600.0
2014-06-19 13:30:00,19.15,19.15,19.13,19.15,99200.0,19.15,19.15,19.13,19.15,99200.0
2014-06-19 14:00:00,19.15,19.2,19.13,19.17,140800.0,19.15,19.2,19.13,19.17,140800.0
2014-06-19 14:30:00,19.17,19.17,19.13,19.15,108000.0,19.17,19.17,19.13,19.15,108000.0
2014-06-19 15:00:00,19.15,19.16,19.13,19.15,148400.0,19.15,19.16,19.13,19.15,148400.0
2014-06-19 15:30:00,19.16,19.17,19.13,19.14,437200.0,19.16,19.17,19.13,19.14,437200.0
2014-06-20 09:30:00,19.14,19.21,19.01,19.02,678400.0,19.14,19.21,19.01,19.02,678400.0
2014-06-20 10:00:00,19.02,19.09,19.01,19.08,54400.0,19.02,19.09,19.01,19.08,54400.0
2014-06-20 10:30:00,19.08,19.1,19.07,19.1,46400.0,19.08,19.1,19.07,19.1,46400.0
2014-06-20 11:00:00,19.1,19.12,19.04,19.04,147600.0,19.1,19.12,19.04,19.04,147600.0
2014-06-20 11:30:00,19.04,19.04,18.88,18.89,330000.0,19.04,19.04,18.88,18.89,330000.0
2014-06-20 12:00:00,18.89,18.9,18.75,18.79,455200.0,18.89,18.9,18.75,18.79,455200.0
2014-06-20 12:30:00,18.79,18.96,18.79,18.96,92400.0,18.79,18.96,18.79,18.96,92400.0
2014-06-20 13:00:00,18.96,19.04,18.96,19.04,96000.0,18.96,19.04,18.96,19.04,96000.0
2014-06-20 13:30:00,19.04,19.06,19.0,19.0,126000.0,19.04,19.06,19.0,19.0,126000.0
2014-06-20 14:00:00,19.0,19.06,18.98,18.98,144400.0,19.0,19.06,18.98,18.98,144400.0
2014-06-20 14:30:00,18.99,19.02,18.98,19.01,63600.0,18.99,19.02,18.98,19.01,63600.0
2014-06-20 15:00:00,19.02,19.05,19.0,19.02,128800.0,19.02,19.05,19.0,19.02,128800.0
2014-06-20 15:30:00,19.03,19.08,19.03,19.06,398400.0,19.03,19.08,19.03,19.06,398400.0
2014-06-23 09:30:00,19.11,19.14,18.95,19.08,51200.0,19.11,19.14,18.95,19.08,51200.0
2014-06-23 10:00:00,19.08,19.15,19.0,19.01,128400.0,19.08,19.15,19.0,19.01,128400.0
2014-06-23 10:30:00,19.03,19.08,19.01,19.05,93200.0,19.03,19.08,19.01,19.05,93200.0
2014-06-23 11:00:00,19.05,19.06,19.02,19.02,54000.0,19.05,19.06,19.02,19.02,54000.0
2014-06-23 11:30:00,19.03,19.06,19.0,19.0,126800.0,19.03,19.06,19.0,19.0,126800.0
2014-06-23 12:00:00,19.0,19.05,19.0,19.0,105600.0,19.0,19.05,19.0,19.0,105600.0
2014-06-23 12:30:00,19.0,19.04,19.0,19.02,127600.0,19.0,19.04,19.0,19.02,127600.0
2014-06-23 13:00:00,19.02,19.03,18.99,18.99,172400.0,19.02,19.03,18.99,18.99,172400.0
2014-06-23 13:30:00,18.99,19.01,18.99,19.0,121200.0,18.99,19.01,18.99,19.0,121200.0
2014-06-23 14:00:00,19.0,19.04,18.99,19.03,122800.0,19.0,19.04,18.99,19.03,122800.0
2014-06-23 14:30:00,19.03,19.04,19.0,19.04,185600.0,19.03,19.04,19.0,19.04,185600.0
2014-06-23 15:00:00,19.04,19.07,19.03,19.05,130800.0,19.04,19.07,19.03,19.05,130800.0
2014-06-23 15:30:00,19.05,19.08,19.04,19.06,364000.0,19.05,19.08,19.04,19.06,364000.0
2014-06-24 09:30:00,19.07,19.07,18.71,18.71,138400.0,19.07,19.07,18.71,18.71,138400.0
2014-06-24 10:00:00,18.74,18.82,18.69,18.82,199600.0,18.74,18.82,18.69,18.82,199600.0
2014-06-24 10:30:00,18.82,18.92,18.82,18.86,132400.0,18.82,18.92,18.82,18.86,132400.0
2014-06-24 11:00:00,18.88,18.88,18.77,18.82,124400.0,18.88,18.88,18.77,18.82,124400.0
2014-06-24 11:30:00,18.81,18.83,18.76,18.79,97200.0,18.81,18.83,18.76,18.79,97200.0
2014-06-24 12:00:00,18.79,18.79,18.73,18.75,120000.0,18.79,18.79,18.73,18.75,120000.0
2014-06-24 12:30:00,18.75,18.76,18.7,18.71,223600.0,18.75,18.76,18.7,18.71,223600.0
2014-06-24 13:00:00,18.71,18.71,18.63,18.68,168000.0,18.71,18.71,18.63,18.68,168000.0
2014-06-24 13:30:00,18.68,18.72,18.64,18.65,143200.0,18.68,18.72,18.64,18.65,143200.0
2014-06-24 14:00:00,18.65,18.7,18.65,18.68,122000.0,18.65,18.7,18.65,18.68,122000.0
2014-06-24 14:30:00,18.68,18.69,18.59,18.61,232400.0,18.68,18.69,18.59,18.61,232400.0
2014-06-24 15:00:00,18.6,18.61,18.44,18.45,269600.0,18.6,18.61,18.44,18.45,269600.0
2014-06-24 15:30:00,18.44,18.49,18.4,18.42,494400.0,18.44,18.49,18.4,18.42,494400.0
2014-06-25 09:30:00,18.42,18.59,18.25,18.48,359200.0,18.42,18.59,18.25,18.48,359200.0
2014-06-25 10:00:00,18.48,18.51,18.36,18.36,222800.0,18.48,18.51,18.36,18.36,222800.0
2014-06-25 10:30:00,18.35,18.39,18.31,18.38,149600.0,18.35,18.39,18.31,18.38,149600.0
2014-06-25 11:00:00,18.39,18.43,18.38,18.38,242000.0,18.39,18.43,18.38,18.38,242000.0
2014-06-25 11:30:00,18.38,18.44,18.38,18.42,129600.0,18.38,18.44,18.38,18.42,129600.0
2014-06-25 12:00:00,18.43,18.44,18.39,18.43,102000.0,18.43,18.44,18.39,18.43,102000.0
2014-06-25 12:30:00,18.43,18.49,18.42,18.47,103600.0,18.43,18.49,18.42,18.47,103600.0
2014-06-25 13:00:00,18.48,18.53,18.47,18.51,117200.0,18.48,18.53,18.47,18.51,117200.0
2014-06-25 13:30:00,18.52,18.6,18.52,18.58,106800.0,18.52,18.6,18.52,18.58,106800.0
2014-06-25 14:00:00,18.57,18.64,18.55,18.61,221600.0,18.57,18.64,18.55,18.61,221600.0
2014-06-25 14:30:00,18.61,18.66,18.6,18.61,166400.0,18.61,18.66,18.6,18.61,166400.0
2014-06-25 15:00:00,18.62,18.65,18.6,18.65,104400.0,18.62,18.65,18.6,18.65,104400.0
2014-06-25 15:30:00,18.65,18.7,18.65,18.68,309200.0,18.65,18.7,18.65,18.68,309200.0
2014-06-26 09:30:00,18.8,18.8,18.55,18.6,128400.0,18.8,18.8,18.55,18.6,128400.0
2014-06-26 10:00:00,18.6,18.67,18.55,18.61,144800.0,18.6,18.67,18.55,18.61,144800.0
2014-06-26 10:30:00,18.59,18.61,18.55,18.61,128000.0,18.59,18.61,18.55,18.61,128000.0
2014-06-26 11:00:00,18.62,18.68,18.6,18.62,71200.0,18.62,18.68,18.6,18.62,71200.0
2014-06-26 11:30:00,18.63,18.67,18.61,18.62,35600.0,18.63,18.67,18.61,18.62,35600.0
2014-06-26 12:00:00,18.63,18.66,18.59,18.59,48000.0,18.63,18.66,18.59,18.59,48000.0
2014-06-26 12:30:00,18.59,18.6,18.54,18.6,45600.0,18.59,18.6,18.54,18.6,45600.0
2014-06-26 13:00:00,18.6,18.66,18.57,18.66,78800.0,18.6,18.66,18.57,18.66,78800.0
2014-06-26 13:30:00,18.66,18.68,18.64,18.64,53600.0,18.66,18.68,18.64,18.64,53600.0
2014-06-26 14:00:00,18.64,18.74,18.64,18.74,58800.0,18.64,18.74,18.64,18.74,58800.0
2014-06-26 14:30:00,18.74,18.75,18.68,18.73,82800.0,18.74,18.75,18.68,18.73,82800.0
2014-06-26 15:00:00,18.73,18.75,18.68,18.7,84400.0,18.73,18.75,18.68,18.7,84400.0
2014-06-26 15:30:00,18.7,18.73,18.7,18.71,153600.0,18.7,18.73,18.7,18.71,153600.0
2014-06-27 09:30:00,18.69,18.73,18.37,18.45,225200.0,18.69,18.73,18.37,18.45,225200.0
2014-06-27 10:00:00,18.46,18.56,18.44,18.5,160000.0,18.46,18.56,18.44,18.5,160000.0
2014-06-27 10:30:00,18.5,18.65,18.49,18.62,197600.0,18.5,18.65,18.49,18.62,197600.0
2014-06-27 11:00:00,18.63,18.65,18.58,18.61,148400.0,18.63,18.65,18.58,18.61,148400.0
2014-06-27 11:30:00,18.61,18.62,18.58,18.59,124800.0,18.61,18.62,18.58,18.59,124800.0
2014-06-27 12:00:00,18.59,18.64,18.55,18.64,131600.0,18.59,18.64,18.55,18.64,131600.0
2014-06-27 12:30:00,18.64,18.64,18.57,18.62,74000.0,18.64,18.64,18.57,18.62,74000.0
2014-06-27 13:00:00,18.61,18.61,18.53,18.53,116000.0,18.61,18.61,18.53,18.53,116000.0
2014-06-27 13:30:00,18.54,18.63,18.54,18.63,115600.0,18.54,18.63,18.54,18.63,115600.0
2014-06-27 14:00:00,18.62,18.63,18.57,18.58,173600.0,18.62,18.63,18.57,18.58,173600.0
2014-06-27 14:30:00,18.58,18.6,18.55,18.56,262800.0,18.58,18.6,18.55,18.56,262800.0
2014-06-27 15:00:00,18.56,18.65,18.52,18.6,282000.0,18.56,18.65,18.52,18.6,282000.0
2014-06-27 15:30:00,18.6,18.76,18.56,18.74,1645600.0,18.6,18.76,18.56,18.74,1645600.0
2014-06-30 09:30:00,18.65,18.93,18.62,18.84,149200.0,18.65,18.93,18.62,18.84,149200.0
2014-06-30 10:00:00,18.86,18.88,18.81,18.88,146000.0,18.86,18.88,18.81,18.88,146000.0
2014-06-30 10:30:00,18.88,18.89,18.82,18.86,104000.0,18.88,18.89,18.82,18.86,104000.0
2014-06-30 11:00:00,18.86,18.9,18.85,18.85,112800.0,18.86,18.9,18.85,18.85,112800.0
2014-06-30 11:30:00,18.85,18.86,18.8,18.83,104800.0,18.85,18.86,18.8,18.83,104800.0
2014-06-30 12:00:00,18.82,18.9,18.82,18.87,111600.0,18.82,18.9,18.82,18.87,111600.0
2014-06-30 12:30:00,18.87,18.92,18.86,18.91,68400.0,18.87,18.92,18.86,18.91,68400.0
2014-06-30 13:00:00,18.91,18.95,18.9,18.94,85600.0,18.91,18.95,18.9,18.94,85600.0
2014-06-30 13:30:00,18.94,18.94,18.84,18.84,95600.0,18.94,18.94,18.84,18.84,95600.0
2014-06-30 14:00:00,18.84,18.85,18.79,18.82,112400.0,18.84,18.85,18.79,18.82,112400.0
2014-06-30 14:30:00,18.82,18.86,18.81,18.82,153600.0,18.82,18.86,18.81,18.82,153600.0
2014-06-30 15:00:00,18.83,18.88,18.82,18.87,126400.0,18.83,18.88,18.82,18.87,126400.0
2014-06-30 15:30:00,18.87,18.91,18.86,18.9,390400.0,18.87,18.91,18.86,18.9,390400.0
2014-07-01 09:30:00,18.95,19.2,18.95,19.17,142000.0,18.95,19.2,18.95,19.17,142000.0
2014-07-01 10:00:00,19.17,19.28,19.14,19.26,259600.0,19.17,19.28,19.14,19.26,259600.0
2014-07-01 10:30:00,19.27,19.39,19.27,19.38,143600.0,19.27,19.39,19.27,19.38,143600.0
2014-07-01 11:00:00,19.38,19.41,19.34,19.41,126000.0,19.38,19.41,19.34,19.41,126000.0
2014-07-01 11:30:00,19.4,19.46,19.39,19.43,129200.0,19.4,19.46,19.39,19.43,129200.0
2014-07-01 12:00:00,19.43,19.43,19.34,19.37,100800.0,19.43,19.43,19.34,19.37,100800.0
2014-07-01 12:30:00,19.38,19.47,19.38,19.42,126400.0,19.38,19.47,19.38,19.42,126400.0
2014-07-01 13:00:00,19.42,19.48,19.42,19.48,75200.0,19.42,19.48,19.42,19.48,75200.0
2014-07-01 13:30:00,19.47,19.53,19.42,19.52,113200.0,19.47,19.53,19.42,19.52,113200.0
2014-07-01 14:00:00,19.52,19.55,19.44,19.44,132800.0,19.52,19.55,19.44,19.44,132800.0
2014-07-01 14:30:00,19.44,19.45,19.38,19.44,153200.0,19.44,19.45,19.38,19.44,153200.0
2014-07-01 15:00:00,19.44,19.46,19.42,19.46,168400.0,19.44,19.46,19.42,19.46,168400.0
2014-07-01 15:30:00,19.45,19.52,19.45,19.47,424800.0,19.45,19.52,19.45,19.47,424800.0
2014-07-02 09:30:00,19.57,19.65,19.29,19.63,288000.0,19.57,19.65,19.29,19.63,288000.0
2014-07-02 10:00:00,19.63,19.8,19.62,19.78,360000.0,19.63,19.8,19.62,19.78,360000.0
2014-07-02 10:30:00,19.77,19.84,19.75,19.82,327600.0,19.77,19.84,19.75,19.82,327600.0
2014-07-02 11:00:00,19.81,19.85,19.79,19.85,177200.0,19.81,19.85,19.79,19.85,177200.0
2014-07-02 11:30:00,19.84,19.92,19.83,19.85,186800.0,19.84,19.92,19.83,19.85,186800.0
2014-07-02 12:00:00,19.85,19.91,19.84,19.89,204000.0,19.85,19.91,19.84,19.89,204000.0
2014-07-02 12:30:00,19.89,19.93,19.88,19.91,220400.0,19.89,19.93,19.88,19.91,220400.0
2014-07-02 13:00:00,19.9,19.91,19.84,19.85,196000.0,19.9,19.91,19.84,19.85,196000.0
2014-07-02 13:30:00,19.85,19.85,19.8,19.84,192400.0,19.85,19.85,19.8,19.84,192400.0
2014-07-02 14:00:00,19.83,19.86,19.8,19.82,342400.0,19.83,19.86,19.8,19.82,342400.0
2014-07-02 14:30:00,19.82,19.85,19.8,19.84,154000.0,19.82,19.85,19.8,19.84,154000.0
2014-07-02 15:00:00,19.84,19.9,19.81,19.89,268800.0,19.84,19.9,19.81,19.89,268800.0
2014-07-02 15:30:00,19.89,19.93,19.86,19.91,523200.0,19.89,19.93,19.86,19.91,523200.0
2014-07-03 09:30:00,19.93,20.0,19.82,19.89,172800.0,19.93,20.0,19.82,19.89,172800.0
2014-07-03 10:00:00,19.89,19.9,19.82,19.84,170000.0,19.89,19.9,19.82,19.84,170000.0
2014-07-03 10:30:00,19.84,19.9,19.83,19.89,142000.0,19.84,19.9,19.83,19.89,142000.0
2014-07-03 11:00:00,19.9,19.93,19.88,19.92,133600.0,19.9,19.93,19.88,19.92,133600.0
2014-07-03 11:30:00,19.93,20.0,19.92,20.0,120000.0,19.93,20.0,19.92,20.0,120000.0
2014-07-03 12:00:00,20.0,20.05,19.98,20.04,188800.0,20.0,20.05,19.98,20.04,188800.0
2014-07-03 12:30:00,20.03,20.21,20.02,20.15,991200.0,20.03,20.21,20.02,20.15,991200.0
2014-07-07 09:30:00,20.0,20.09,19.94,20.06,176400.0,20.0,20.09,19.94,20.06,176400.0
2014-07-07 10:00:00,20.05,20.07,19.98,20.0,144800.0,20.05,20.07,19.98,20.0,144800.0
2014-07-07 10:30:00,20.0,20.01,19.85,19.85,247600.0,20.0,20.01,19.85,19.85,247600.0
2014-07-07 11:00:00,19.85,19.9,19.82,19.82,169600.0,19.85,19.9,19.82,19.82,169600.0
2014-07-07 11:30:00,19.81,19.95,19.79,19.86,334000.0,19.81,19.95,19.79,19.86,334000.0
2014-07-07 12:00:00,19.86,19.91,19.81,19.88,285600.0,19.86,19.91,19.81,19.88,285600.0
2014-07-07 12:30:00,19.88,19.91,19.86,19.89,161200.0,19.88,19.91,19.86,19.89,161200.0
2014-07-07 13:00:00,19.9,19.9,19.84,19.88,214000.0,19.9,19.9,19.84,19.88,214000.0
2014-07-07 13:30:00,19.88,19.88,19.81,19.82,199200.0,19.88,19.88,19.81,19.82,199200.0
2014-07-07 14:00:00,19.82,19.82,19.75,19.78,150400.0,19.82,19.82,19.75,19.78,150400.0
2014-07-07 14:30:00,19.78,19.79,19.68,19.7,139600.0,19.78,19.79,19.68,19.7,139600.0
2014-07-07 15:00:00,19.7,19.71,19.65,19.65,193600.0,19.7,19.71,19.65,19.65,193600.0
2014-07-07 15:30:00,19.65,19.71,19.64,19.7,450800.0,19.65,19.71,19.64,19.7,450800.0
2014-07-08 09:30:00,19.68,19.68,19.39,19.45,111600.0,19.68,19.68,19.39,19.45,111600.0
2014-07-08 10:00:00,19.45,19.49,19.37,19.45,108400.0,19.45,19.49,19.37,19.45,108400.0
2014-07-08 10:30:00,19.44,19.44,19.35,19.36,101600.0,19.44,19.44,19.35,19.36,101600.0
2014-07-08 11:00:00,19.36,19.43,19.34,19.34,133600.0,19.36,19.43,19.34,19.34,133600.0
2014-07-08 11:30:00,19.35,19.37,19.29,19.3,116400.0,19.35,19.37,19.29,19.3,116400.0
2014-07-08 12:00:00,19.31,19.33,19.25,19.29,81200.0,19.31,19.33,19.25,19.29,81200.0
2014-07-08 12:30:00,19.29,19.38,19.26,19.34,110000.0,19.29,19.38,19.26,19.34,110000.0
2014-07-08 13:00:00,19.34,19.37,19.32,19.36,61200.0,19.34,19.37,19.32,19.36,61200.0
2014-07-08 13:30:00,19.36,19.42,19.36,19.41,87200.0,19.36,19.42,19.36,19.41,87200.0
2014-07-08 14:00:00,19.41,19.42,19.39,19.4,81600.0,19.41,19.42,19.39,19.4,81600.0
2014-07-08 14:30:00,19.41,19.41,19.34,19.34,128800.0,19.41,19.41,19.34,19.34,128800.0
2014-07-08 15:00:00,19.34,19.34,19.29,19.29,186400.0,19.34,19.34,19.29,19.29,186400.0
2014-07-08 15:30:00,19.29,19.29,19.24,19.24,480800.0,19.29,19.29,19.24,19.24,480800.0
2014-07-09 09:30:00,19.31,19.44,19.12,19.18,200800.0,19.31,19.44,19.12,19.18,200800.0
2014-07-09 10:00:00,19.18,19.2,19.13,19.17,110000.0,19.18,19.2,19.13,19.17,110000.0
2014-07-09 10:30:00,19.18,19.25,19.17,19.23,148400.0,19.18,19.25,19.17,19.23,148400.0
2014-07-09 11:00:00,19.23,19.23,19.16,19.16,84400.0,19.23,19.23,19.16,19.16,84400.0
2014-07-09 11:30:00,19.16,19.16,19.1,19.12,122400.0,19.16,19.16,19.1,19.12,122400.0
2014-07-09 12:00:00,19.12,19.16,19.08,19.08,214400.0,19.12,19.16,19.08,19.08,214400.0
2014-07-09 12:30:00,19.08,19.09,19.06,19.08,148400.0,19.08,19.09,19.06,19.08,148400.0
2014-07-09 13:00:00,19.08,19.18,19.08,19.16,100000.0,19.08,19.18,19.08,19.16,100000.0
2014-07-09 13:30:00,19.16,19.16,19.11,19.14,97600.0,19.16,19.16,19.11,19.14,97600.0
2014-07-09 14:00:00,19.13,19.16,19.09,19.14,138800.0,19.13,19.16,19.09,19.14,138800.0
2014-07-09 14:30:00,19.14,19.15,19.1,19.1,122400.0,19.14,19.15,19.1,19.1,122400.0
2014-07-09 15:00:00,19.1,19.1,19.05,19.05,192800.0,19.1,19.1,19.05,19.05,192800.0
2014-07-09 15:30:00,19.06,19.16,19.05,19.16,495200.0,19.06,19.16,19.05,19.16,495200.0
2014-07-10 09:30:00,19.1,19.28,19.02,19.22,224400.0,19.1,19.28,19.02,19.22,224400.0
2014-07-10 10:00:00,19.23,19.24,19.18,19.22,160400.0,19.23,19.24,19.18,19.22,160400.0
2014-07-10 10:30:00,19.22,19.24,19.17,19.21,242800.0,19.22,19.24,19.17,19.21,242800.0
2014-07-10 11:00:00,19.21,19.25,19.19,19.24,233200.0,19.21,19.25,19.19,19.24,233200.0
2014-07-10 11:30:00,19.24,19.33,19.24,19.32,116000.0,19.24,19.33,19.24,19.32,116000.0
2014-07-10 12:00:00,19.32,19.36,19.31,19.35,104800.0,19.32,19.36,19.31,19.35,104800.0
2014-07-10 12:30:00,19.35,19.41,19.35,19.38,115600.0,19.35,19.41,19.35,19.38,115600.0
2014-07-10 13:00:00,19.38,19.47,19.36,19.44,115200.0,19.38,19.47,19.36,19.44,115200.0
2014-07-10 13:30:00,19.45,19.47,19.41,19.41,66400.0,19.45,19.47,19.41,19.41,66400.0
2014-07-10 14:00:00,19.4,19.42,19.35,19.36,83600.0,19.4,19.42,19.35,19.36,83600.0
2014-07-10 14:30:00,19.37,19.37,19.26,19.26,88800.0,19.37,19.37,19.26,19.26,88800.0
2014-07-10 15:00:00,19.25,19.33,19.25,19.33,112800.0,19.25,19.33,19.25,19.33,112800.0
2014-07-10 15:30:00,19.32,19.33,19.27,19.28,319600.0,19.32,19.33,19.27,19.28,319600.0
2014-07-11 09:30:00,19.26,19.34,19.08,19.17,88000.0,19.26,19.34,19.08,19.17,88000.0
2014-07-11 10:00:00,19.2,19.25,19.14,19.14,89600.0,19.2,19.25,19.14,19.14,89600.0
2014-07-11 10:30:00,19.15,19.17,19.03,19.03,97600.0,19.15,19.17,19.03,19.03,97600.0
2014-07-11 11:00:00,19.02,19.04,18.94,19.0,127200.0,19.02,19.04,18.94,19.0,127200.0
2014-07-11 11:30:00,19.02,19.11,19.02,19.05,84400.0,19.02,19.11,19.02,19.05,84400.0
2014-07-11 12:00:00,19.05,19.07,19.02,19.05,85600.0,19.05,19.07,19.02,19.05,85600.0
2014-07-11 12:30:00,19.06,19.06,19.0,19.04,121200.0,19.06,19.06,19.0,19.04,121200.0
2014-07-11 13:00:00,19.04,19.13,19.04,19.08,220400.0,19.04,19.13,19.04,19.08,220400.0
2014-07-11 13:30:00,19.08,19.11,19.08,19.09,193600.0,19.08,19.11,19.08,19.09,193600.0
2014-07-11 14:00:00,19.09,19.2,19.09,19.18,145600.0,19.09,19.2,19.09,19.18,145600.0
2014-07-11 14:30:00,19.18,19.18,19.05,19.08,235200.0,19.18,19.18,19.05,19.08,235200.0
2014-07-11 15:00:00,19.08,19.1,19.07,19.08,221200.0,19.08,19.1,19.07,19.08,221200.0
2014-07-11 15:30:00,19.08,19.18,19.08,19.14,683200.0,19.08,19.18,19.08,19.14,683200.0
2014-07-14 09:30:00,19.37,19.61,19.37,19.6,145600.0,19.37,19.61,19.37,19.6,145600.0
2014-07-14 10:00:00,19.57,19.6,19.38,19.4,204400.0,19.57,19.6,19.38,19.4,204400.0
2014-07-14 10:30:00,19.41,19.57,19.41,19.55,77600.0,19.41,19.57,19.41,19.55,77600.0
2014-07-14 11:00:00,19.56,19.68,19.53,19.68,90800.0,19.56,19.68,19.53,19.68,90800.0
2014-07-14 11:30:00,19.68,19.71,19.58,19.58,126000.0,19.68,19.71,19.58,19.58,126000.0
2014-07-14 12:00:00,19.59,19.59,19.5,19.52,82400.0,19.59,19.59,19.5,19.52,82400.0
2014-07-14 12:30:00,19.52,19.54,19.42,19.42,101600.0,19.52,19.54,19.42,19.42,101600.0
2014-07-14 13:00:00,19.41,19.42,19.34,19.36,98000.0,19.41,19.42,19.34,19.36,98000.0
2014-07-14 13:30:00,19.36,19.47,19.36,19.39,87600.0,19.36,19.47,19.36,19.39,87600.0
2014-07-14 14:00:00,19.39,19.41,19.33,19.35,102800.0,19.39,19.41,19.33,19.35,102800.0
2014-07-14 14:30:00,19.34,19.35,19.27,19.31,120800.0,19.34,19.35,19.27,19.31,120800.0
2014-07-14 15:00:00,19.31,19.33,19.25,19.31,219600.0,19.31,19.33,19.25,19.31,219600.0
2014-07-14 15:30:00,19.31,19.31,19.25,19.28,296400.0,19.31,19.31,19.25,19.28,296400.0
2014-07-15 09:30:00,19.22,19.37,19.2,19.33,88400.0,19.22,19.37,19.2,19.33,88400.0
2014-07-15 10:00:00,19.33,19.36,19.21,19.23,223600.0,19.33,19.36,19.21,19.23,223600.0
2014-07-15 10:30:00,19.23,19.26,19.17,19.23,125200.0,19.23,19.26,19.17,19.23,125200.0
2014-07-15 11:00:00,19.22,19.32,19.18,19.28,69600.0,19.22,19.32,19.18,19.28,69600.0
2014-07-15 11:30:00,19.28,19.28,19.23,19.25,114800.0,19.28,19.28,19.23,19.25,114800.0
2014-07-15 12:00:00,19.25,19.3,19.21,19.29,145600.0,19.25,19.3,19.21,19.29,145600.0
2014-07-15 12:30:00,19.28,19.31,19.27,19.3,74000.0,19.28,19.31,19.27,19.3,74000.0
2014-07-15 13:00:00,19.3,19.35,19.3,19.34,56800.0,19.3,19.35,19.3,19.34,56800.0
2014-07-15 13:30:00,19.33,19.35,19.26,19.29,136400.0,19.33,19.35,19.26,19.29,136400.0
2014-07-15 14:00:00,19.29,19.34,19.29,19.34,89600.0,19.29,19.34,19.29,19.34,89600.0
2014-07-15 14:30:00,19.34,19.34,19.29,19.31,122800.0,19.34,19.34,19.29,19.31,122800.0
2014-07-15 15:00:00,19.32,19.32,19.25,19.31,188400.0,19.32,19.32,19.25,19.31,188400.0
2014-07-15 15:30:00,19.31,19.32,19.27,19.27,320800.0,19.31,19.32,19.27,19.27,320800.0
2014-07-16 09:30:00,19.43,19.49,19.27,19.34,58000.0,19.43,19.49,19.27,19.34,58000.0
2014-07-16 10:00:00,19.33,19.39,19.28,19.32,103600.0,19.33,19.39,19.28,19.32,103600.0
2014-07-16 10:30:00,19.31,19.35,19.24,19.34,140400.0,19.31,19.35,19.24,19.34,140400.0
2014-07-16 11:00:00,19.33,19.35,19.28,19.33,168400.0,19.33,19.35,19.28,19.33,168400.0
2014-07-16 11:30:00,19.33,19.33,19.21,19.29,174400.0,19.33,19.33,19.21,19.29,174400.0
2014-07-16 12:00:00,19.3,19.33,19.29,19.3,72000.0,19.3,19.33,19.29,19.3,72000.0
2014-07-16 12:30:00,19.3,19.34,19.3,19.32,66000.0,19.3,19.34,19.3,19.32,66000.0
2014-07-16 13:00:00,19.32,19.32,19.24,19.25,29200.0,19.32,19.32,19.24,19.25,29200.0
2014-07-16 13:30:00,19.25,19.33,19.24,19.3,72000.0,19.25,19.33,19.24,19.3,72000.0
2014-07-16 14:00:00,19.3,19.33,19.29,19.31,125200.0,19.3,19.33,19.29,19.31,125200.0
2014-07-16 14:30:00,19.31,19.32,19.23,19.23,104400.0,19.31,19.32,19.23,19.23,104400.0
2014-07-16 15:00:00,19.22,19.23,19.19,19.21,102800.0,19.22,19.23,19.19,19.21,102800.0
2014-07-16 15:30:00,19.21,19.21,19.1,19.1,718800.0,19.21,19.21,19.1,19.1,718800.0
2014-07-17 09:30:00,18.95,19.5,18.9,19.49,168400.0,18.95,19.5,18.9,19.49,168400.0
2014-07-17 10:00:00,19.47,19.64,19.47,19.6,225600.0,19.47,19.64,19.47,19.6,225600.0
2014-07-17 10:30:00,19.6,19.63,19.54,19.57,153600.0,19.6,19.63,19.54,19.57,153600.0
2014-07-17 11:00:00,19.57,19.61,19.53,19.57,141600.0,19.57,19.61,19.53,19.57,141600.0
2014-07-17 11:30:00,19.56,19.68,19.54,19.63,82000.0,19.56,19.68,19.54,19.63,82000.0
2014-07-17 12:00:00,19.61,19.64,19.53,19.63,80800.0,19.61,19.64,19.53,19.63,80800.0
2014-07-17 12:30:00,19.66,19.68,19.59,19.65,165600.0,19.66,19.68,19.59,19.65,165600.0
2014-07-17 13:00:00,19.66,19.68,19.62,19.65,54400.0,19.66,19.68,19.62,19.65,54400.0
2014-07-17 13:30:00,19.65,19.76,19.64,19.76,226400.0,19.65,19.76,19.64,19.76,226400.0
2014-07-17 14:00:00,19.76,19.85,19.74,19.74,250400.0,19.76,19.85,19.74,19.74,250400.0
2014-07-17 14:30:00,19.75,19.78,19.68,19.75,345200.0,19.75,19.78,19.68,19.75,345200.0
2014-07-17 15:00:00,19.75,19.77,19.58,19.63,294800.0,19.75,19.77,19.58,19.63,294800.0
2014-07-17 15:30:00,19.63,19.65,19.47,19.5,500400.0,19.63,19.65,19.47,19.5,500400.0
2014-07-18 09:30:00,19.47,19.47,19.25,19.39,213200.0,19.47,19.47,19.25,19.39,213200.0
2014-07-18 10:00:00,19.37,19.41,19.3,19.39,177600.0,19.37,19.41,19.3,19.39,177600.0
2014-07-18 10:30:00,19.4,19.6,19.26,19.6,390800.0,19.4,19.6,19.26,19.6,390800.0
2014-07-18 11:00:00,19.59,19.59,19.37,19.37,328000.0,19.59,19.59,19.37,19.37,328000.0
2014-07-18 11:30:00,19.37,19.42,19.35,19.39,243200.0,19.37,19.42,19.35,19.39,243200.0
2014-07-18 12:00:00,19.39,19.39,19.36,19.38,164800.0,19.39,19.39,19.36,19.38,164800.0
2014-07-18 12:30:00,19.38,19.39,19.36,19.38,183200.0,19.38,19.39,19.36,19.38,183200.0
2014-07-18 13:00:00,19.38,19.38,19.32,19.35,169200.0,19.38,19.38,19.32,19.35,169200.0
2014-07-18 13:30:00,19.34,19.38,19.33,19.35,134000.0,19.34,19.38,19.33,19.35,134000.0
2014-07-18 14:00:00,19.35,19.38,19.32,19.35,244400.0,19.35,19.38,19.32,19.35,244400.0
2014-07-18 14:30:00,19.35,19.37,19.27,19.3,364400.0,19.35,19.37,19.27,19.3,364400.0
2014-07-18 15:00:00,19.3,19.42,19.3,19.41,444800.0,19.3,19.42,19.3,19.41,444800.0
2014-07-18 15:30:00,19.4,19.44,19.27,19.36,668000.0,19.4,19.44,19.27,19.36,668000.0
2014-07-21 09:30:00,19.25,19.27,19.04,19.22,314000.0,19.25,19.27,19.04,19.22,314000.0
2014-07-21 10:00:00,19.22,19.24,19.09,19.18,579200.0,19.22,19.24,19.09,19.18,579200.0
2014-07-21 10:30:00,19.16,19.17,18.96,19.03,506000.0,19.16,19.17,18.96,19.03,506000.0
2014-07-21 11:00:00,19.03,19.19,18.98,19.16,188800.0,19.03,19.19,18.98,19.16,188800.0
2014-07-21 11:30:00,19.15,19.21,19.03,19.19,454400.0,19.15,19.21,19.03,19.19,454400.0
2014-07-21 12:00:00,19.18,19.21,19.14,19.16,114800.0,19.18,19.21,19.14,19.16,114800.0
2014-07-21 12:30:00,19.17,19.2,19.09,19.1,143600.0,19.17,19.2,19.09,19.1,143600.0
2014-07-21 13:00:00,19.1,19.14,19.07,19.09,212000.0,19.1,19.14,19.07,19.09,212000.0
2014-07-21 13:30:00,19.09,19.11,19.04,19.07,265600.0,19.09,19.11,19.04,19.07,265600.0
2014-07-21 14:00:00,19.06,19.09,18.96,18.97,389200.0,19.06,19.09,18.96,18.97,389200.0
2014-07-21 14:30:00,18.96,19.02,18.92,18.96,430400.0,18.96,19.02,18.92,18.96,430400.0
2014-07-21 15:00:00,18.96,18.96,18.85,18.86,553200.0,18.96,18.96,18.85,18.86,553200.0
2014-07-21 15:30:00,18.85,18.94,18.84,18.88,1312400.0,18.85,18.94,18.84,18.88,1312400.0
2014-07-22 09:30:00,20.29,20.46,19.68,19.9,1040800.0,20.29,20.46,19.68,19.9,1040800.0
2014-07-22 10:00:00,19.89,20.5,19.89,20.31,681600.0,19.89,20.5,19.89,20.31,681600.0
2014-07-22 10:30:00,20.31,20.43,20.28,20.36,326000.0,20.31,20.43,20.28,20.36,326000.0
2014-07-22 11:00:00,20.35,20.39,20.15,20.17,362400.0,20.35,20.39,20.15,20.17,362400.0
2014-07-22 11:30:00,20.15,20.4,20.15,20.34,162800.0,20.15,20.4,20.15,20.34,162800.0
2014-07-22 12:00:00,20.32,20.37,20.01,20.23,593600.0,20.32,20.37,20.01,20.23,593600.0
2014-07-22 12:30:00,20.23,20.28,20.13,20.24,159600.0,20.23,20.28,20.13,20.24,159600.0
2014-07-22 13:00:00,20.22,20.26,20.0,20.0,236000.0,20.22,20.26,20.0,20.0,236000.0
2014-07-22 13:30:00,20.03,20.1,19.89,19.96,318400.0,20.03,20.1,19.89,19.96,318400.0
2014-07-22 14:00:00,19.97,20.02,19.91,19.93,194000.0,19.97,20.02,19.91,19.93,194000.0
2014-07-22 14:30:00,19.93,20.02,19.92,19.99,240800.0,19.93,20.02,19.92,19.99,240800.0
2014-07-22 15:00:00,20.0,20.0,19.9,20.0,334800.0,20.0,20.0,19.9,20.0,334800.0
2014-07-22 15:30:00,20.0,20.02,19.98,20.0,974000.0,20.0,20.02,19.98,20.0,974000.0
2014-07-23 09:30:00,20.02,20.05,19.84,20.0,466400.0,20.02,20.05,19.84,20.0,466400.0
2014-07-23 10:00:00,19.99,20.06,19.96,20.05,229600.0,19.99,20.06,19.96,20.05,229600.0
2014-07-23 10:30:00,20.06,20.06,20.0,20.02,223200.0,20.06,20.06,20.0,20.02,223200.0
2014-07-23 11:00:00,20.02,20.09,20.0,20.04,156800.0,20.02,20.09,20.0,20.04,156800.0
2014-07-23 11:30:00,20.03,20.07,20.02,20.04,192400.0,20.03,20.07,20.02,20.04,192400.0
2014-07-23 12:00:00,20.04,20.06,20.01,20.01,108000.0,20.04,20.06,20.01,20.01,108000.0
2014-07-23 12:30:00,20.01,20.02,19.98,19.99,130000.0,20.01,20.02,19.98,19.99,130000.0
2014-07-23 13:00:00,19.98,19.98,19.92,19.93,98800.0,19.98,19.98,19.92,19.93,98800.0
2014-07-23 13:30:00,19.93,20.01,19.92,19.97,140800.0,19.93,20.01,19.92,19.97,140800.0
2014-07-23 14:00:00,19.97,20.0,19.97,19.99,179600.0,19.97,20.0,19.97,19.99,179600.0
2014-07-23 14:30:00,19.98,20.0,19.96,19.98,113200.0,19.98,20.0,19.96,19.98,113200.0
2014-07-23 15:00:00,19.98,20.01,19.97,20.0,155600.0,19.98,20.01,19.97,20.0,155600.0
2014-07-23 15:30:00,19.99,20.0,19.96,19.98,278000.0,19.99,20.0,19.96,19.98,278000.0
2014-07-24 09:30:00,19.98,20.17,19.96,20.09,343600.0,19.98,20.17,19.96,20.09,343600.0
2014-07-24 10:00:00,20.06,20.07,19.98,20.01,480000.0,20.06,20.07,19.98,20.01,480000.0
2014-07-24 10:30:00,19.99,19.99,19.89,19.9,213200.0,19.99,19.99,19.89,19.9,213200.0
2014-07-24 11:00:00,19.9,19.99,19.89,19.99,129200.0,19.9,19.99,19.89,19.99,129200.0
2014-07-24 11:30:00,19.98,19.99,19.94,19.97,216400.0,19.98,19.99,19.94,19.97,216400.0
2014-07-24 12:00:00,19.97,20.03,19.96,19.97,226400.0,19.97,20.03,19.96,19.97,226400.0
2014-07-24 12:30:00,19.96,19.96,19.91,19.93,66800.0,19.96,19.96,19.91,19.93,66800.0
2014-07-24 13:00:00,19.94,19.99,19.91,19.95,118000.0,19.94,19.99,19.91,19.95,118000.0
2014-07-24 13:30:00,19.95,20.0,19.92,19.98,161600.0,19.95,20.0,19.92,19.98,161600.0
2014-07-24 14:00:00,19.98,19.98,19.93,19.93,138000.0,19.98,19.98,19.93,19.93,138000.0
2014-07-24 14:30:00,19.93,19.97,19.92,19.93,132000.0,19.93,19.97,19.92,19.93,132000.0
2014-07-24 15:00:00,19.93,19.98,19.92,19.93,260000.0,19.93,19.98,19.92,19.93,260000.0
2014-07-24 15:30:00,19.93,19.96,19.9,19.91,442400.0,19.93,19.96,19.9,19.91,442400.0
2014-07-25 09:30:00,18.4,18.6,18.05,18.35,3272000.0,18.4,18.6,18.05,18.35,3272000.0
2014-07-25 10:00:00,18.34,18.6,18.33,18.53,1794400.0,18.34,18.6,18.33,18.53,1794400.0
2014-07-25 10:30:00,18.53,18.6,18.5,18.6,872400.0,18.53,18.6,18.5,18.6,872400.0
2014-07-25 11:00:00,18.58,18.6,18.42,18.49,827200.0,18.58,18.6,18.42,18.49,827200.0
2014-07-25 11:30:00,18.5,18.59,18.46,18.57,422800.0,18.5,18.59,18.46,18.57,422800.0
2014-07-25 12:00:00,18.57,18.67,18.51,18.6,594000.0,18.57,18.67,18.51,18.6,594000.0
2014-07-25 12:30:00,18.6,18.65,18.56,18.65,194000.0,18.6,18.65,18.56,18.65,194000.0
2014-07-25 13:00:00,18.65,18.8,18.65,18.79,551600.0,18.65,18.8,18.65,18.79,551600.0
2014-07-25 13:30:00,18.79,18.8,18.62,18.67,200800.0,18.79,18.8,18.62,18.67,200800.0
2014-07-25 14:00:00,18.68,18.82,18.66,18.79,458800.0,18.68,18.82,18.66,18.79,458800.0
2014-07-25 14:30:00,18.79,18.79,18.64,18.67,364800.0,18.79,18.79,18.64,18.67,364800.0
2014-07-25 15:00:00,18.67,18.67,18.54,18.58,589600.0,18.67,18.67,18.54,18.58,589600.0
2014-07-25 15:30:00,18.58,18.62,18.5,18.56,1389600.0,18.58,18.62,18.5,18.56,1389600.0
2014-07-28 09:30:00,18.57,18.94,18.56,18.65,613200.0,18.57,18.94,18.56,18.65,613200.0
2014-07-28 10:00:00,18.65,18.68,18.61,18.66,367200.0,18.65,18.68,18.61,18.66,367200.0
2014-07-28 10:30:00,18.66,18.79,18.63,18.78,300400.0,18.66,18.79,18.63,18.78,300400.0
2014-07-28 11:00:00,18.77,18.89,18.75,18.88,452800.0,18.77,18.89,18.75,18.88,452800.0
2014-07-28 11:30:00,18.89,18.92,18.83,18.84,361200.0,18.89,18.92,18.83,18.84,361200.0
2014-07-28 12:00:00,18.84,18.88,18.81,18.83,373600.0,18.84,18.88,18.81,18.83,373600.0
2014-07-28 12:30:00,18.83,18.89,18.81,18.89,353200.0,18.83,18.89,18.81,18.89,353200.0
2014-07-28 13:00:00,18.88,18.92,18.88,18.9,252400.0,18.88,18.92,18.88,18.9,252400.0
2014-07-28 13:30:00,18.89,18.96,18.89,18.95,206400.0,18.89,18.96,18.89,18.95,206400.0
2014-07-28 14:00:00,18.95,18.95,18.86,18.93,189600.0,18.95,18.95,18.86,18.93,189600.0
2014-07-28 14:30:00,18.93,18.95,18.89,18.91,465200.0,18.93,18.95,18.89,18.91,465200.0
2014-07-28 15:00:00,18.91,18.92,18.89,18.91,379600.0,18.91,18.92,18.89,18.91,379600.0
2014-07-28 15:30:00,18.91,18.92,18.86,18.89,649600.0,18.91,18.92,18.86,18.89,649600.0
2014-07-29 09:30:00,18.88,18.88,18.52,18.6,445600.0,18.88,18.88,18.52,18.6,445600.0
2014-07-29 10:00:00,18.62,18.69,18.6,18.67,168000.0,18.62,18.69,18.6,18.67,168000.0
2014-07-29 10:30:00,18.68,18.77,18.66,18.75,339200.0,18.68,18.77,18.66,18.75,339200.0
2014-07-29 11:00:00,18.76,18.77,18.67,18.75,248000.0,18.76,18.77,18.67,18.75,248000.0
2014-07-29 11:30:00,18.74,18.74,18.61,18.68,115200.0,18.74,18.74,18.61,18.68,115200.0
2014-07-29 12:00:00,18.7,18.75,18.66,18.74,130400.0,18.7,18.75,18.66,18.74,130400.0
2014-07-29 12:30:00,18.74,18.78,18.72,18.76,149200.0,18.74,18.78,18.72,18.76,149200.0
2014-07-29 13:00:00,18.76,18.79,18.71,18.72,229200.0,18.76,18.79,18.71,18.72,229200.0
2014-07-29 13:30:00,18.72,18.74,18.7,18.7,71600.0,18.72,18.74,18.7,18.7,71600.0
2014-07-29 14:00:00,18.71,18.74,18.66,18.68,108000.0,18.71,18.74,18.66,18.68,108000.0
2014-07-29 14:30:00,18.68,18.73,18.68,18.71,88400.0,18.68,18.73,18.68,18.71,88400.0
2014-07-29 15:00:00,18.72,18.75,18.71,18.74,158000.0,18.72,18.75,18.71,18.74,158000.0
2014-07-29 15:30:00,18.75,18.75,18.68,18.7,407600.0,18.75,18.75,18.68,18.7,407600.0
2014-07-30 09:30:00,19.13,19.19,18.38,18.38,1082000.0,19.13,19.19,18.38,18.38,1082000.0
2014-07-30 10:00:00,18.38,18.48,18.38,18.38,538400.0,18.38,18.48,18.38,18.38,538400.0
2014-07-30 10:30:00,18.39,18.52,18.38,18.39,386000.0,18.39,18.52,18.38,18.39,386000.0
2014-07-30 11:00:00,18.39,18.41,18.32,18.33,252800.0,18.39,18.41,18.32,18.33,252800.0
2014-07-30 11:30:00,18.32,18.35,18.27,18.27,334000.0,18.32,18.35,18.27,18.27,334000.0
2014-07-30 12:00:00,18.28,18.37,18.26,18.36,385200.0,18.28,18.37,18.26,18.36,385200.0
2014-07-30 12:30:00,18.36,18.39,18.35,18.37,581600.0,18.36,18.39,18.35,18.37,581600.0
2014-07-30 13:00:00,18.37,18.39,18.36,18.38,163200.0,18.37,18.39,18.36,18.38,163200.0
2014-07-30 13:30:00,18.37,18.46,18.37,18.43,296800.0,18.37,18.46,18.37,18.43,296800.0
2014-07-30 14:00:00,18.43,18.61,18.41,18.55,518400.0,18.43,18.61,18.41,18.55,518400.0
2014-07-30 14:30:00,18.55,18.55,18.48,18.51,427600.0,18.55,18.55,18.48,18.51,427600.0
2014-07-30 15:00:00,18.51,18.56,18.46,18.55,444800.0,18.51,18.56,18.46,18.55,444800.0
2014-07-30 15:30:00,18.55,18.57,18.5,18.51,654800.0,18.55,18.57,18.5,18.51,654800.0
2014-07-31 09:30:00,18.38,18.38,18.0,18.16,985200.0,18.38,18.38,18.0,18.16,985200.0
2014-07-31 10:00:00,18.17,18.17,18.0,18.06,567600.0,18.17,18.17,18.0,18.06,567600.0
2014-07-31 10:30:00,18.05,18.08,17.92,17.93,303600.0,18.05,18.08,17.92,17.93,303600.0
2014-07-31 11:00:00,17.93,18.02,17.93,18.01,205200.0,17.93,18.02,17.93,18.01,205200.0
2014-07-31 11:30:00,18.01,18.07,17.99,18.05,174400.0,18.01,18.07,17.99,18.05,174400.0
2014-07-31 12:00:00,18.04,18.09,18.0,18.01,242000.0,18.04,18.09,18.0,18.01,242000.0
2014-07-31 12:30:00,18.01,18.14,18.01,18.12,262400.0,18.01,18.14,18.01,18.12,262400.0
2014-07-31 13:00:00,18.14,18.25,18.13,18.21,486000.0,18.14,18.25,18.13,18.21,486000.0
2014-07-31 13:30:00,18.22,18.22,18.11,18.15,145600.0,18.22,18.22,18.11,18.15,145600.0
2014-07-31 14:00:00,18.15,18.18,18.11,18.13,276400.0,18.15,18.18,18.11,18.13,276400.0
2014-07-31 14:30:00,18.14,18.15,18.07,18.09,219600.0,18.14,18.15,18.07,18.09,219600.0
2014-07-31 15:00:00,18.09,18.13,18.07,18.08,380800.0,18.09,18.13,18.07,18.08,380800.0
2014-07-31 15:30:00,18.08,18.11,18.01,18.02,941200.0,18.08,18.11,18.01,18.02,941200.0
2014-08-01 09:30:00,18.03,18.3,18.03,18.19,87200.0,18.03,18.3,18.03,18.19,87200.0
2014-08-01 10:00:00,18.18,18.24,18.07,18.12,221200.0,18.18,18.24,18.07,18.12,221200.0
2014-08-01 10:30:00,18.11,18.15,18.07,18.08,106800.0,18.11,18.15,18.07,18.08,106800.0
2014-08-01 11:00:00,18.09,18.09,18.0,18.01,137600.0,18.09,18.09,18.0,18.01,137600.0
2014-08-01 11:30:00,18.0,18.01,17.93,17.94,76400.0,18.0,18.01,17.93,17.94,76400.0
2014-08-01 12:00:00,17.94,18.0,17.94,17.99,98800.0,17.94,18.0,17.94,17.99,98800.0
2014-08-01 12:30:00,18.0,18.04,17.99,18.01,92400.0,18.0,18.04,17.99,18.01,92400.0
2014-08-01 13:00:00,18.03,18.11,18.0,18.11,78800.0,18.03,18.11,18.0,18.11,78800.0
2014-08-01 13:30:00,18.11,18.11,18.06,18.08,82000.0,18.11,18.11,18.06,18.08,82000.0
2014-08-01 14:00:00,18.08,18.09,18.05,18.07,125200.0,18.08,18.09,18.05,18.07,125200.0
2014-08-01 14:30:00,18.06,18.08,18.03,18.03,92400.0,18.06,18.08,18.03,18.03,92400.0
2014-08-01 15:00:00,18.03,18.08,18.01,18.04,82800.0,18.03,18.08,18.01,18.04,82800.0
2014-08-01 15:30:00,18.05,18.05,17.97,18.0,291200.0,18.05,18.05,17.97,18.0,291200.0
2014-08-04 09:30:00,17.95,18.02,17.88,18.0,223600.0,17.95,18.02,17.88,18.0,223600.0
2014-08-04 10:00:00,18.0,18.05,17.98,18.02,88800.0,18.0,18.05,17.98,18.02,88800.0
2014-08-04 10:30:00,18.03,18.03,17.96,17.96,274400.0,18.03,18.03,17.96,17.96,274400.0
2014-08-04 11:00:00,17.96,18.03,17.95,18.02,100000.0,17.96,18.03,17.95,18.02,100000.0
2014-08-04 11:30:00,18.01,18.02,17.97,17.99,93200.0,18.01,18.02,17.97,17.99,93200.0
2014-08-04 12:00:00,17.99,18.01,17.98,18.0,138000.0,17.99,18.01,17.98,18.0,138000.0
2014-08-04 12:30:00,18.0,18.02,17.98,18.01,80800.0,18.0,18.02,17.98,18.01,80800.0
2014-08-04 13:00:00,18.02,18.06,18.0,18.06,254000.0,18.02,18.06,18.0,18.06,254000.0
2014-08-04 13:30:00,18.06,18.17,18.06,18.14,81600.0,18.06,18.17,18.06,18.14,81600.0
2014-08-04 14:00:00,18.16,18.21,18.14,18.18,70400.0,18.16,18.21,18.14,18.18,70400.0
2014-08-04 14:30:00,18.19,18.26,18.18,18.24,56400.0,18.19,18.26,18.18,18.24,56400.0
2014-08-04 15:00:00,18.24,18.27,18.23,18.26,70000.0,18.24,18.27,18.23,18.26,70000.0
2014-08-04 15:30:00,18.26,18.26,18.21,18.21,174800.0,18.26,18.26,18.21,18.21,174800.0
2014-08-05 09:30:00,18.18,18.18,18.04,18.11,113600.0,18.18,18.18,18.04,18.11,113600.0
2014-08-05 10:00:00,18.1,18.16,18.07,18.11,242800.0,18.1,18.16,18.07,18.11,242800.0
2014-08-05 10:30:00,18.1,18.15,18.06,18.08,158800.0,18.1,18.15,18.06,18.08,158800.0
2014-08-05 11:00:00,18.06,18.08,18.03,18.06,106800.0,18.06,18.08,18.03,18.06,106800.0
2014-08-05 11:30:00,18.06,18.11,18.03,18.08,136400.0,18.06,18.11,18.03,18.08,136400.0
2014-08-05 12:00:00,18.07,18.08,18.0,18.03,99600.0,18.07,18.08,18.0,18.03,99600.0
2014-08-05 12:30:00,18.04,18.06,17.94,17.99,284000.0,18.04,18.06,17.94,17.99,284000.0
2014-08-05 13:00:00,18.0,18.0,17.96,18.0,50800.0,18.0,18.0,17.96,18.0,50800.0
2014-08-05 13:30:00,18.0,18.02,17.91,17.92,208800.0,18.0,18.02,17.91,17.92,208800.0
2014-08-05 14:00:00,17.91,17.97,17.89,17.95,146000.0,17.91,17.97,17.89,17.95,146000.0
2014-08-05 14:30:00,17.95,17.95,17.88,17.89,84000.0,17.95,17.95,17.88,17.89,84000.0
2014-08-05 15:00:00,17.88,17.91,17.77,17.89,397200.0,17.88,17.91,17.77,17.89,397200.0
2014-08-05 15:30:00,17.89,17.97,17.89,17.93,476400.0,17.89,17.97,17.89,17.93,476400.0
2014-08-06 09:30:00,17.88,18.13,17.75,18.04,81600.0,17.88,18.13,17.75,18.04,81600.0
2014-08-06 10:00:00,18.05,18.2,18.04,18.18,108800.0,18.05,18.2,18.04,18.18,108800.0
2014-08-06 10:30:00,18.18,18.25,18.1,18.25,140800.0,18.18,18.25,18.1,18.25,140800.0
2014-08-06 11:00:00,18.22,18.25,18.15,18.17,167600.0,18.22,18.25,18.15,18.17,167600.0
2014-08-06 11:30:00,18.16,18.29,18.16,18.26,123600.0,18.16,18.29,18.16,18.26,123600.0
2014-08-06 12:00:00,18.25,18.39,18.25,18.38,182400.0,18.25,18.39,18.25,18.38,182400.0
2014-08-06 12:30:00,18.38,18.46,18.37,18.43,197600.0,18.38,18.46,18.37,18.43,197600.0
2014-08-06 13:00:00,18.43,18.47,18.38,18.41,431600.0,18.43,18.47,18.38,18.41,431600.0
2014-08-06 13:30:00,18.41,18.43,18.32,18.37,248000.0,18.41,18.43,18.32,18.37,248000.0
2014-08-06 14:00:00,18.35,18.45,18.29,18.43,385200.0,18.35,18.45,18.29,18.43,385200.0
2014-08-06 14:30:00,18.43,18.43,18.37,18.38,99600.0,18.43,18.43,18.37,18.38,99600.0
2014-08-06 15:00:00,18.39,18.42,18.34,18.38,141600.0,18.39,18.42,18.34,18.38,141600.0
2014-08-06 15:30:00,18.38,18.4,18.35,18.36,257600.0,18.38,18.4,18.35,18.36,257600.0
2014-08-07 09:30:00,18.31,18.31,18.11,18.11,141200.0,18.31,18.31,18.11,18.11,141200.0
2014-08-07 10:00:00,18.14,18.23,18.13,18.22,326400.0,18.14,18.23,18.13,18.22,326400.0
2014-08-07 10:30:00,18.21,18.22,18.13,18.17,199200.0,18.21,18.22,18.13,18.17,199200.0
2014-08-07 11:00:00,18.16,18.16,18.0,18.03,158800.0,18.16,18.16,18.0,18.03,158800.0
2014-08-07 11:30:00,18.04,18.05,17.95,17.96,80400.0,18.04,18.05,17.95,17.96,80400.0
2014-08-07 12:00:00,17.96,18.0,17.93,17.99,86400.0,17.96,18.0,17.93,17.99,86400.0
2014-08-07 12:30:00,17.97,17.99,17.93,17.97,89200.0,17.97,17.99,17.93,17.97,89200.0
2014-08-07 13:00:00,17.98,18.04,17.98,18.02,38800.0,17.98,18.04,17.98,18.02,38800.0
2014-08-07 13:30:00,18.02,18.03,17.97,17.98,46400.0,18.02,18.03,17.97,17.98,46400.0
2014-08-07 14:00:00,17.97,17.98,17.92,17.94,56000.0,17.97,17.98,17.92,17.94,56000.0
2014-08-07 14:30:00,17.94,17.95,17.89,17.92,115600.0,17.94,17.95,17.89,17.92,115600.0
2014-08-07 15:00:00,17.93,17.94,17.81,17.81,91200.0,17.93,17.94,17.81,17.81,91200.0
2014-08-07 15:30:00,17.82,17.86,17.8,17.85,258800.0,17.82,17.86,17.8,17.85,258800.0
2014-08-08 09:30:00,17.84,17.94,17.78,17.94,96000.0,17.84,17.94,17.78,17.94,96000.0
2014-08-08 10:00:00,17.93,17.93,17.77,17.78,129200.0,17.93,17.93,17.77,17.78,129200.0
2014-08-08 10:30:00,17.78,17.85,17.75,17.84,73600.0,17.78,17.85,17.75,17.84,73600.0
2014-08-08 11:00:00,17.84,17.96,17.83,17.96,70800.0,17.84,17.96,17.83,17.96,70800.0
2014-08-08 11:30:00,17.96,17.97,17.92,17.94,63600.0,17.96,17.97,17.92,17.94,63600.0
2014-08-08 12:00:00,17.94,18.02,17.94,18.0,58400.0,17.94,18.02,17.94,18.0,58400.0
2014-08-08 12:30:00,17.99,18.0,17.98,17.98,33600.0,17.99,18.0,17.98,17.98,33600.0
2014-08-08 13:00:00,17.97,18.07,17.97,18.05,23600.0,17.97,18.07,17.97,18.05,23600.0
2014-08-08 13:30:00,18.05,18.1,18.04,18.1,47200.0,18.05,18.1,18.04,18.1,47200.0
2014-08-08 14:00:00,18.09,18.17,18.08,18.11,132800.0,18.09,18.17,18.08,18.11,132800.0
2014-08-08 14:30:00,18.11,18.13,18.08,18.08,105600.0,18.11,18.13,18.08,18.08,105600.0
2014-08-08 15:00:00,18.08,18.11,18.07,18.11,65200.0,18.08,18.11,18.07,18.11,65200.0
2014-08-08 15:30:00,18.11,18.13,18.08,18.11,214400.0,18.11,18.13,18.08,18.11,214400.0
2014-08-11 09:30:00,18.12,18.15,17.91,18.0,241600.0,18.12,18.15,17.91,18.0,241600.0
2014-08-11 10:00:00,18.0,18.09,17.99,18.06,259200.0,18.0,18.09,17.99,18.06,259200.0
2014-08-11 10:30:00,18.05,18.08,18.03,18.03,77200.0,18.05,18.08,18.03,18.03,77200.0
2014-08-11 11:00:00,18.03,18.13,18.02,18.1,220000.0,18.03,18.13,18.02,18.1,220000.0
2014-08-11 11:30:00,18.1,18.13,18.08,18.13,118400.0,18.1,18.13,18.08,18.13,118400.0
2014-08-11 12:00:00,18.12,18.14,18.06,18.06,94800.0,18.12,18.14,18.06,18.06,94800.0
2014-08-11 12:30:00,18.06,18.1,18.04,18.07,114000.0,18.06,18.1,18.04,18.07,114000.0
2014-08-11 13:00:00,18.07,18.07,18.0,18.0,118000.0,18.07,18.07,18.0,18.0,118000.0
2014-08-11 13:30:00,18.0,18.07,18.0,18.02,124800.0,18.0,18.07,18.0,18.02,124800.0
2014-08-11 14:00:00,18.02,18.06,18.0,18.02,129200.0,18.02,18.06,18.0,18.02,129200.0
2014-08-11 14:30:00,18.02,18.08,17.99,18.04,184800.0,18.02,18.08,17.99,18.04,184800.0
2014-08-11 15:00:00,18.04,18.08,18.03,18.06,260000.0,18.04,18.08,18.03,18.06,260000.0
2014-08-11 15:30:00,18.06,18.07,18.02,18.06,657200.0,18.06,18.07,18.02,18.06,657200.0
2014-08-12 09:30:00,18.08,18.14,17.97,18.12,118400.0,18.08,18.14,17.97,18.12,118400.0
2014-08-12 10:00:00,18.11,18.11,18.02,18.05,154400.0,18.11,18.11,18.02,18.05,154400.0
2014-08-12 10:30:00,18.04,18.11,18.03,18.11,156400.0,18.04,18.11,18.03,18.11,156400.0
2014-08-12 11:00:00,18.09,18.11,18.04,18.1,170000.0,18.09,18.11,18.04,18.1,170000.0
2014-08-12 11:30:00,18.09,18.13,18.08,18.09,94400.0,18.09,18.13,18.08,18.09,94400.0
2014-08-12 12:00:00,18.08,18.12,18.07,18.11,68800.0,18.08,18.12,18.07,18.11,68800.0
2014-08-12 12:30:00,18.1,18.13,18.09,18.1,55600.0,18.1,18.13,18.09,18.1,55600.0
2014-08-12 13:00:00,18.1,18.14,18.1,18.14,62800.0,18.1,18.14,18.1,18.14,62800.0
2014-08-12 13:30:00,18.14,18.16,18.1,18.11,56000.0,18.14,18.16,18.1,18.11,56000.0
2014-08-12 14:00:00,18.11,18.12,18.06,18.07,132800.0,18.11,18.12,18.06,18.07,132800.0
2014-08-12 14:30:00,18.07,18.12,18.07,18.11,164000.0,18.07,18.12,18.07,18.11,164000.0
2014-08-12 15:00:00,18.11,18.11,18.08,18.09,114800.0,18.11,18.11,18.08,18.09,114800.0
2014-08-12 15:30:00,18.09,18.72,18.08,18.1,725200.0,18.09,18.72,18.08,18.1,725200.0
2014-08-13 09:30:00,18.13,18.36,18.13,18.32,132800.0,18.13,18.36,18.13,18.32,132800.0
2014-08-13 10:00:00,18.32,18.4,18.31,18.37,108800.0,18.32,18.4,18.31,18.37,108800.0
2014-08-13 10:30:00,18.36,18.46,18.34,18.46,121600.0,18.36,18.46,18.34,18.46,121600.0
2014-08-13 11:00:00,18.46,18.53,18.45,18.47,149600.0,18.46,18.53,18.45,18.47,149600.0
2014-08-13 11:30:00,18.47,18.49,18.45,18.49,78000.0,18.47,18.49,18.45,18.49,78000.0
2014-08-13 12:00:00,18.47,18.52,18.45,18.51,514000.0,18.47,18.52,18.45,18.51,514000.0
2014-08-13 12:30:00,18.51,18.54,18.5,18.54,62000.0,18.51,18.54,18.5,18.54,62000.0
2014-08-13 13:00:00,18.54,18.54,18.42,18.43,59200.0,18.54,18.54,18.42,18.43,59200.0
2014-08-13 13:30:00,18.43,18.45,18.41,18.41,43600.0,18.43,18.45,18.41,18.41,43600.0
2014-08-13 14:00:00,18.41,18.42,18.39,18.4,74400.0,18.41,18.42,18.39,18.4,74400.0
2014-08-13 14:30:00,18.4,18.43,18.38,18.41,121200.0,18.4,18.43,18.38,18.41,121200.0
2014-08-13 15:00:00,18.41,18.41,18.36,18.36,112000.0,18.41,18.41,18.36,18.36,112000.0
2014-08-13 15:30:00,18.37,18.4,18.35,18.39,186000.0,18.37,18.4,18.35,18.39,186000.0
2014-08-14 09:30:00,18.34,18.42,18.28,18.38,93600.0,18.34,18.42,18.28,18.38,93600.0
2014-08-14 10:00:00,18.39,18.45,18.37,18.43,30800.0,18.39,18.45,18.37,18.43,30800.0
2014-08-14 10:30:00,18.44,18.48,18.41,18.47,62000.0,18.44,18.48,18.41,18.47,62000.0
2014-08-14 11:00:00,18.47,18.5,18.47,18.49,46400.0,18.47,18.5,18.47,18.49,46400.0
2014-08-14 11:30:00,18.49,18.58,18.47,18.52,217600.0,18.49,18.58,18.47,18.52,217600.0
2014-08-14 12:00:00,18.54,18.55,18.48,18.48,105600.0,18.54,18.55,18.48,18.48,105600.0
2014-08-14 12:30:00,18.49,18.49,18.47,18.48,66800.0,18.49,18.49,18.47,18.48,66800.0
2014-08-14 13:00:00,18.48,18.5,18.46,18.49,64000.0,18.48,18.5,18.46,18.49,64000.0
2014-08-14 13:30:00,18.48,18.5,18.45,18.5,126000.0,18.48,18.5,18.45,18.5,126000.0
2014-08-14 14:00:00,18.5,18.51,18.48,18.5,64800.0,18.5,18.51,18.48,18.5,64800.0
2014-08-14 14:30:00,18.5,18.51,18.49,18.5,64800.0,18.5,18.51,18.49,18.5,64800.0
2014-08-14 15:00:00,18.5,18.51,18.48,18.51,64800.0,18.5,18.51,18.48,18.51,64800.0
2014-08-14 15:30:00,18.51,18.53,18.49,18.53,130800.0,18.51,18.53,18.49,18.53,130800.0
2014-08-15 09:30:00,18.64,18.64,18.45,18.53,79200.0,18.64,18.64,18.45,18.53,79200.0
2014-08-15 10:00:00,18.52,18.59,18.51,18.57,272800.0,18.52,18.59,18.51,18.57,272800.0
2014-08-15 10:30:00,18.57,18.63,18.5,18.53,650800.0,18.57,18.63,18.5,18.53,650800.0
2014-08-15 11:00:00,18.53,18.54,18.35,18.46,350000.0,18.53,18.54,18.35,18.46,350000.0
2014-08-15 11:30:00,18.47,18.49,18.37,18.43,236800.0,18.47,18.49,18.37,18.43,236800.0
2014-08-15 12:00:00,18.43,18.43,18.36,18.41,79600.0,18.43,18.43,18.36,18.41,79600.0
2014-08-15 12:30:00,18.41,18.41,18.32,18.32,102800.0,18.41,18.41,18.32,18.32,102800.0
2014-08-15 13:00:00,18.32,18.38,18.31,18.36,77600.0,18.32,18.38,18.31,18.36,77600.0
2014-08-15 13:30:00,18.36,18.36,18.29,18.32,47200.0,18.36,18.36,18.29,18.32,47200.0
2014-08-15 14:00:00,18.32,18.36,18.3,18.35,67200.0,18.32,18.36,18.3,18.35,67200.0
2014-08-15 14:30:00,18.36,18.43,18.35,18.4,50400.0,18.36,18.43,18.35,18.4,50400.0
2014-08-15 15:00:00,18.4,18.42,18.38,18.4,68000.0,18.4,18.42,18.38,18.4,68000.0
2014-08-15 15:30:00,18.39,18.42,18.38,18.42,177200.0,18.39,18.42,18.38,18.42,177200.0
2014-08-18 09:30:00,18.53,18.56,18.35,18.4,50000.0,18.53,18.56,18.35,18.4,50000.0
2014-08-18 10:00:00,18.4,18.4,18.36,18.38,69200.0,18.4,18.4,18.36,18.38,69200.0
2014-08-18 10:30:00,18.36,18.45,18.36,18.44,76400.0,18.36,18.45,18.36,18.44,76400.0
2014-08-18 11:00:00,18.45,18.53,18.45,18.51,24800.0,18.45,18.53,18.45,18.51,24800.0
2014-08-18 11:30:00,18.53,18.55,18.51,18.52,35200.0,18.53,18.55,18.51,18.52,35200.0
2014-08-18 12:00:00,18.52,18.54,18.5,18.5,17600.0,18.52,18.54,18.5,18.5,17600.0
2014-08-18 12:30:00,18.5,18.52,18.49,18.5,56000.0,18.5,18.52,18.49,18.5,56000.0
2014-08-18 13:00:00,18.5,18.57,18.5,18.57,131200.0,18.5,18.57,18.5,18.57,131200.0
2014-08-18 13:30:00,18.57,18.59,18.56,18.58,54800.0,18.57,18.59,18.56,18.58,54800.0
2014-08-18 14:00:00,18.59,18.61,18.56,18.56,49600.0,18.59,18.61,18.56,18.56,49600.0
2014-08-18 14:30:00,18.57,18.57,18.52,18.53,40400.0,18.57,18.57,18.52,18.53,40400.0
2014-08-18 15:00:00,18.53,18.54,18.51,18.53,47200.0,18.53,18.54,18.51,18.53,47200.0
2014-08-18 15:30:00,18.53,18.57,18.52,18.57,115200.0,18.53,18.57,18.52,18.57,115200.0
2014-08-19 09:30:00,18.65,18.68,18.52,18.57,66800.0,18.65,18.68,18.52,18.57,66800.0
2014-08-19 10:00:00,18.56,18.62,18.54,18.62,63600.0,18.56,18.62,18.54,18.62,63600.0
2014-08-19 10:30:00,18.63,18.72,18.61,18.72,122800.0,18.63,18.72,18.61,18.72,122800.0
2014-08-19 11:00:00,18.73,18.74,18.71,18.74,38000.0,18.73,18.74,18.71,18.74,38000.0
2014-08-19 11:30:00,18.73,18.78,18.71,18.77,52000.0,18.73,18.78,18.71,18.77,52000.0
2014-08-19 12:00:00,18.75,18.77,18.74,18.77,41200.0,18.75,18.77,18.74,18.77,41200.0
2014-08-19 12:30:00,18.78,18.8,18.77,18.79,34400.0,18.78,18.8,18.77,18.79,34400.0
2014-08-19 13:00:00,18.79,18.81,18.77,18.8,27600.0,18.79,18.81,18.77,18.8,27600.0
2014-08-19 13:30:00,18.8,18.81,18.78,18.79,32000.0,18.8,18.81,18.78,18.79,32000.0
2014-08-19 14:00:00,18.79,18.83,18.79,18.82,62400.0,18.79,18.83,18.79,18.82,62400.0
2014-08-19 14:30:00,18.82,18.85,18.81,18.84,49600.0,18.82,18.85,18.81,18.84,49600.0
2014-08-19 15:00:00,18.84,18.86,18.84,18.86,105200.0,18.84,18.86,18.84,18.86,105200.0
2014-08-19 15:30:00,18.86,18.87,18.84,18.85,227600.0,18.86,18.87,18.84,18.85,227600.0
2014-08-20 09:30:00,18.76,18.8,18.7,18.75,77200.0,18.76,18.8,18.7,18.75,77200.0
2014-08-20 10:00:00,18.74,18.8,18.73,18.8,202000.0,18.74,18.8,18.73,18.8,202000.0
2014-08-20 10:30:00,18.8,18.93,18.79,18.93,103600.0,18.8,18.93,18.79,18.93,103600.0
2014-08-20 11:00:00,18.92,18.93,18.9,18.93,46400.0,18.92,18.93,18.9,18.93,46400.0
2014-08-20 11:30:00,18.93,18.94,18.88,18.9,56800.0,18.93,18.94,18.88,18.9,56800.0
2014-08-20 12:00:00,18.89,18.92,18.86,18.91,57200.0,18.89,18.92,18.86,18.91,57200.0
2014-08-20 12:30:00,18.9,18.96,18.88,18.94,42800.0,18.9,18.96,18.88,18.94,42800.0
2014-08-20 13:00:00,18.95,18.96,18.93,18.94,55200.0,18.95,18.96,18.93,18.94,55200.0
2014-08-20 13:30:00,18.94,18.96,18.94,18.96,37600.0,18.94,18.96,18.94,18.96,37600.0
2014-08-20 14:00:00,18.95,18.97,18.93,18.95,58400.0,18.95,18.97,18.93,18.95,58400.0
2014-08-20 14:30:00,18.95,19.0,18.94,18.99,28800.0,18.95,19.0,18.94,18.99,28800.0
2014-08-20 15:00:00,19.0,19.01,18.98,19.0,54000.0,19.0,19.01,18.98,19.0,54000.0
2014-08-20 15:30:00,19.0,19.02,19.0,19.01,157200.0,19.0,19.02,19.0,19.01,157200.0
2014-08-21 09:30:00,19.04,19.07,18.96,18.99,181200.0,19.04,19.07,18.96,18.99,181200.0
2014-08-21 10:00:00,19.0,19.04,18.96,19.04,150000.0,19.0,19.04,18.96,19.04,150000.0
2014-08-21 10:30:00,19.04,19.05,19.0,19.02,97200.0,19.04,19.05,19.0,19.02,97200.0
2014-08-21 11:00:00,19.02,19.07,19.02,19.04,65600.0,19.02,19.07,19.02,19.04,65600.0
2014-08-21 11:30:00,19.04,19.05,19.02,19.04,298000.0,19.04,19.05,19.02,19.04,298000.0
2014-08-21 12:00:00,19.03,19.04,19.0,19.01,319200.0,19.03,19.04,19.0,19.01,319200.0
2014-08-21 12:30:00,19.01,19.03,19.0,19.03,144000.0,19.01,19.03,19.0,19.03,144000.0
2014-08-21 13:00:00,19.02,19.08,19.02,19.08,372400.0,19.02,19.08,19.02,19.08,372400.0
2014-08-21 13:30:00,19.09,19.13,19.08,19.13,49200.0,19.09,19.13,19.08,19.13,49200.0
2014-08-21 14:00:00,19.12,19.13,19.1,19.1,70000.0,19.12,19.13,19.1,19.1,70000.0
2014-08-21 14:30:00,19.1,19.11,19.03,19.04,156400.0,19.1,19.11,19.03,19.04,156400.0
2014-08-21 15:00:00,19.04,19.08,19.04,19.08,113200.0,19.04,19.08,19.04,19.08,113200.0
2014-08-21 15:30:00,19.08,19.11,19.08,19.11,329200.0,19.08,19.11,19.08,19.11,329200.0
2014-08-22 09:30:00,18.99,18.99,18.67,18.68,231200.0,18.99,18.99,18.67,18.68,231200.0
2014-08-22 10:00:00,18.7,18.82,18.68,18.76,171200.0,18.7,18.82,18.68,18.76,171200.0
2014-08-22 10:30:00,18.77,18.89,18.77,18.81,208400.0,18.77,18.89,18.77,18.81,208400.0
2014-08-22 11:00:00,18.8,18.82,18.75,18.79,120800.0,18.8,18.82,18.75,18.79,120800.0
2014-08-22 11:30:00,18.8,18.86,18.8,18.83,50400.0,18.8,18.86,18.8,18.83,50400.0
2014-08-22 12:00:00,18.83,18.91,18.83,18.9,46400.0,18.83,18.91,18.83,18.9,46400.0
2014-08-22 12:30:00,18.91,18.92,18.86,18.89,115600.0,18.91,18.92,18.86,18.89,115600.0
2014-08-22 13:00:00,18.89,18.92,18.88,18.92,48400.0,18.89,18.92,18.88,18.92,48400.0
2014-08-22 13:30:00,18.92,18.92,18.9,18.92,48800.0,18.92,18.92,18.9,18.92,48800.0
2014-08-22 14:00:00,18.92,18.92,18.89,18.89,56000.0,18.92,18.92,18.89,18.89,56000.0
2014-08-22 14:30:00,18.89,18.92,18.86,18.9,44800.0,18.89,18.92,18.86,18.9,44800.0
2014-08-22 15:00:00,18.9,18.97,18.9,18.97,68000.0,18.9,18.97,18.9,18.97,68000.0
2014-08-22 15:30:00,18.95,18.95,18.87,18.87,213600.0,18.95,18.95,18.87,18.87,213600.0
2014-08-25 09:30:00,18.98,19.05,18.88,19.04,98000.0,18.98,19.05,18.88,19.04,98000.0
2014-08-25 10:00:00,19.02,19.05,19.0,19.03,110800.0,19.02,19.05,19.0,19.03,110800.0
2014-08-25 10:30:00,19.05,19.06,19.01,19.02,100000.0,19.05,19.06,19.01,19.02,100000.0
2014-08-25 11:00:00,19.02,19.03,18.89,18.93,88400.0,19.02,19.03,18.89,18.93,88400.0
2014-08-25 11:30:00,18.92,18.93,18.89,18.9,33600.0,18.92,18.93,18.89,18.9,33600.0
2014-08-25 12:00:00,18.9,18.93,18.88,18.88,50800.0,18.9,18.93,18.88,18.88,50800.0
2014-08-25 12:30:00,18.89,18.89,18.86,18.86,16000.0,18.89,18.89,18.86,18.86,16000.0
2014-08-25 13:00:00,18.86,18.89,18.84,18.87,32400.0,18.86,18.89,18.84,18.87,32400.0
2014-08-25 13:30:00,18.87,18.9,18.86,18.89,31200.0,18.87,18.9,18.86,18.89,31200.0
2014-08-25 14:00:00,18.89,18.9,18.87,18.88,57600.0,18.89,18.9,18.87,18.88,57600.0
2014-08-25 14:30:00,18.88,18.89,18.85,18.87,45600.0,18.88,18.89,18.85,18.87,45600.0
2014-08-25 15:00:00,18.87,18.88,18.84,18.85,64000.0,18.87,18.88,18.84,18.85,64000.0
2014-08-25 15:30:00,18.86,18.86,18.84,18.85,104800.0,18.86,18.86,18.84,18.85,104800.0
2014-08-26 09:30:00,18.92,19.0,18.86,18.93,154400.0,18.92,19.0,18.86,18.93,154400.0
2014-08-26 10:00:00,18.94,18.98,18.9,18.96,104800.0,18.94,18.98,18.9,18.96,104800.0
2014-08-26 10:30:00,18.97,19.08,18.95,19.03,211600.0,18.97,19.08,18.95,19.03,211600.0
2014-08-26 11:00:00,19.05,19.08,18.95,19.05,293200.0,19.05,19.08,18.95,19.05,293200.0
2014-08-26 11:30:00,19.03,19.05,19.0,19.02,225600.0,19.03,19.05,19.0,19.02,225600.0
2014-08-26 12:00:00,19.01,19.06,19.01,19.02,61200.0,19.01,19.06,19.01,19.02,61200.0
2014-08-26 12:30:00,19.02,19.02,18.95,18.95,98800.0,19.02,19.02,18.95,18.95,98800.0
2014-08-26 13:00:00,18.97,18.97,18.86,18.88,165600.0,18.97,18.97,18.86,18.88,165600.0
2014-08-26 13:30:00,18.89,18.95,18.85,18.85,230800.0,18.89,18.95,18.85,18.85,230800.0
2014-08-26 14:00:00,18.85,18.94,18.8,18.91,490800.0,18.85,18.94,18.8,18.91,490800.0
2014-08-26 14:30:00,18.9,18.96,18.9,18.91,178400.0,18.9,18.96,18.9,18.91,178400.0
2014-08-26 15:00:00,18.92,18.95,18.9,18.91,159200.0,18.92,18.95,18.9,18.91,159200.0
2014-08-26 15:30:00,18.91,18.91,18.84,18.87,440800.0,18.91,18.91,18.84,18.87,440800.0
2014-08-27 09:30:00,18.8,18.86,18.64,18.8,235200.0,18.8,18.86,18.64,18.8,235200.0
2014-08-27 10:00:00,18.8,18.93,18.74,18.92,190800.0,18.8,18.93,18.74,18.92,190800.0
2014-08-27 10:30:00,18.9,18.92,18.83,18.92,136400.0,18.9,18.92,18.83,18.92,136400.0
2014-08-27 11:00:00,18.92,18.98,18.91,18.97,109200.0,18.92,18.98,18.91,18.97,109200.0
2014-08-27 11:30:00,18.97,19.03,18.94,19.02,137200.0,18.97,19.03,18.94,19.02,137200.0
2014-08-27 12:00:00,19.02,19.04,19.0,19.0,108400.0,19.02,19.04,19.0,19.0,108400.0
2014-08-27 12:30:00,19.0,19.03,19.0,19.02,40000.0,19.0,19.03,19.0,19.02,40000.0
2014-08-27 13:00:00,19.02,19.03,19.0,19.0,52000.0,19.02,19.03,19.0,19.0,52000.0
2014-08-27 13:30:00,19.0,19.0,18.97,18.98,55200.0,19.0,19.0,18.97,18.98,55200.0
2014-08-27 14:00:00,18.99,19.02,18.98,18.99,61600.0,18.99,19.02,18.98,18.99,61600.0
2014-08-27 14:30:00,19.0,19.0,18.96,18.99,74800.0,19.0,19.0,18.96,18.99,74800.0
2014-08-27 15:00:00,18.99,18.99,18.93,18.94,88400.0,18.99,18.99,18.93,18.94,88400.0
2014-08-27 15:30:00,18.94,18.94,18.9,18.91,270400.0,18.94,18.94,18.9,18.91,270400.0
2014-08-28 09:30:00,19.05,19.38,19.05,19.37,298800.0,19.05,19.38,19.05,19.37,298800.0
2014-08-28 10:00:00,19.38,19.43,19.32,19.39,225600.0,19.38,19.43,19.32,19.39,225600.0
2014-08-28 10:30:00,19.39,19.4,19.3,19.35,173200.0,19.39,19.4,19.3,19.35,173200.0
2014-08-28 11:00:00,19.36,19.39,19.32,19.38,124000.0,19.36,19.39,19.32,19.38,124000.0
2014-08-28 11:30:00,19.39,19.42,19.36,19.41,110400.0,19.39,19.42,19.36,19.41,110400.0
2014-08-28 12:00:00,19.41,19.43,19.41,19.43,106400.0,19.41,19.43,19.41,19.43,106400.0
2014-08-28 12:30:00,19.43,19.47,19.42,19.47,118000.0,19.43,19.47,19.42,19.47,118000.0
2014-08-28 13:00:00,19.47,19.51,19.45,19.5,97600.0,19.47,19.51,19.45,19.5,97600.0
2014-08-28 13:30:00,19.48,19.48,19.44,19.46,82000.0,19.48,19.48,19.44,19.46,82000.0
2014-08-28 14:00:00,19.46,19.56,19.45,19.55,125200.0,19.46,19.56,19.45,19.55,125200.0
2014-08-28 14:30:00,19.55,19.55,19.46,19.47,144800.0,19.55,19.55,19.46,19.47,144800.0
2014-08-28 15:00:00,19.47,19.54,19.47,19.53,182400.0,19.47,19.54,19.47,19.53,182400.0
2014-08-28 15:30:00,19.53,19.54,19.44,19.45,577200.0,19.53,19.54,19.44,19.45,577200.0
2014-08-29 09:30:00,19.47,19.56,19.45,19.49,250000.0,19.47,19.56,19.45,19.49,250000.0
2014-08-29 10:00:00,19.47,19.47,19.39,19.43,144400.0,19.47,19.47,19.39,19.43,144400.0
2014-08-29 10:30:00,19.44,19.5,19.44,19.5,91200.0,19.44,19.5,19.44,19.5,91200.0
2014-08-29 11:00:00,19.49,19.59,19.48,19.58,76000.0,19.49,19.59,19.48,19.58,76000.0
2014-08-29 11:30:00,19.57,19.63,19.57,19.62,65200.0,19.57,19.63,19.57,19.62,65200.0
2014-08-29 12:00:00,19.63,19.63,19.57,19.58,81200.0,19.63,19.63,19.57,19.58,81200.0
2014-08-29 12:30:00,19.57,19.58,19.55,19.56,81200.0,19.57,19.58,19.55,19.56,81200.0
2014-08-29 13:00:00,19.55,19.57,19.54,19.57,40800.0,19.55,19.57,19.54,19.57,40800.0
2014-08-29 13:30:00,19.57,19.59,19.55,19.59,59200.0,19.57,19.59,19.55,19.59,59200.0
2014-08-29 14:00:00,19.6,19.6,19.48,19.49,107200.0,19.6,19.6,19.48,19.49,107200.0
2014-08-29 14:30:00,19.49,19.52,19.47,19.49,63200.0,19.49,19.52,19.47,19.49,63200.0
2014-08-29 15:00:00,19.48,19.48,19.42,19.43,86800.0,19.48,19.48,19.42,19.43,86800.0
2014-08-29 15:30:00,19.43,19.55,19.42,19.53,504400.0,19.43,19.55,19.42,19.53,504400.0
2014-09-02 09:30:00,19.52,19.55,19.32,19.34,122000.0,19.52,19.55,19.32,19.34,122000.0
2014-09-02 10:00:00,19.36,19.38,19.26,19.33,82400.0,19.36,19.38,19.26,19.33,82400.0
2014-09-02 10:30:00,19.32,19.4,19.32,19.34,90800.0,19.32,19.4,19.32,19.34,90800.0
2014-09-02 11:00:00,19.34,19.38,19.29,19.29,72000.0,19.34,19.38,19.29,19.29,72000.0
2014-09-02 11:30:00,19.29,19.31,19.25,19.25,157200.0,19.29,19.31,19.25,19.25,157200.0
2014-09-02 12:00:00,19.26,19.31,19.26,19.3,77200.0,19.26,19.31,19.26,19.3,77200.0
2014-09-02 12:30:00,19.3,19.3,19.28,19.28,60400.0,19.3,19.3,19.28,19.28,60400.0
2014-09-02 13:00:00,19.28,19.31,19.27,19.31,50000.0,19.28,19.31,19.27,19.31,50000.0
2014-09-02 13:30:00,19.31,19.34,19.3,19.33,154800.0,19.31,19.34,19.3,19.33,154800.0
2014-09-02 14:00:00,19.34,19.38,19.31,19.36,129600.0,19.34,19.38,19.31,19.36,129600.0
2014-09-02 14:30:00,19.36,19.38,19.35,19.36,62000.0,19.36,19.38,19.35,19.36,62000.0
2014-09-02 15:00:00,19.36,19.38,19.33,19.36,95200.0,19.36,19.38,19.33,19.36,95200.0
2014-09-02 15:30:00,19.36,19.36,19.32,19.34,197600.0,19.36,19.36,19.32,19.34,197600.0
2014-09-03 09:30:00,19.34,19.4,19.33,19.4,126800.0,19.34,19.4,19.33,19.4,126800.0
2014-09-03 10:00:00,19.39,19.4,19.34,19.35,165600.0,19.39,19.4,19.34,19.35,165600.0
2014-09-03 10:30:00,19.36,19.39,19.35,19.38,134400.0,19.36,19.39,19.35,19.38,134400.0
2014-09-03 11:00:00,19.39,19.4,19.38,19.39,197200.0,19.39,19.4,19.38,19.39,197200.0
2014-09-03 11:30:00,19.39,19.47,19.39,19.45,182000.0,19.39,19.47,19.39,19.45,182000.0
2014-09-03 12:00:00,19.44,19.46,19.43,19.46,94400.0,19.44,19.46,19.43,19.46,94400.0
2014-09-03 12:30:00,19.46,19.5,19.44,19.44,100400.0,19.46,19.5,19.44,19.44,100400.0
2014-09-03 13:00:00,19.44,19.44,19.39,19.39,156400.0,19.44,19.44,19.39,19.39,156400.0
2014-09-03 13:30:00,19.39,19.41,19.29,19.31,226800.0,19.39,19.41,19.29,19.31,226800.0
2014-09-03 14:00:00,19.31,19.33,19.25,19.31,182000.0,19.31,19.33,19.25,19.31,182000.0
2014-09-03 14:30:00,19.31,19.35,19.3,19.31,137600.0,19.31,19.35,19.3,19.31,137600.0
2014-09-03 15:00:00,19.31,19.33,19.23,19.29,307200.0,19.31,19.33,19.23,19.29,307200.0
2014-09-03 15:30:00,19.29,19.29,18.96,19.02,3876400.0,19.29,19.29,18.96,19.02,3876400.0
2014-09-04 09:30:00,19.05,19.38,19.03,19.35,555600.0,19.05,19.38,19.03,19.35,555600.0
2014-09-04 10:00:00,19.37,19.54,19.33,19.54,236000.0,19.37,19.54,19.33,19.54,236000.0
2014-09-04 10:30:00,19.56,19.56,19.31,19.31,319600.0,19.56,19.56,19.31,19.31,319600.0
2014-09-04 11:00:00,19.31,19.37,19.26,19.26,196800.0,19.31,19.37,19.26,19.26,196800.0
2014-09-04 11:30:00,19.25,19.38,19.25,19.36,175200.0,19.25,19.38,19.25,19.36,175200.0
2014-09-04 12:00:00,19.36,19.38,19.32,19.35,220800.0,19.36,19.38,19.32,19.35,220800.0
2014-09-04 12:30:00,19.34,19.35,19.3,19.3,49600.0,19.34,19.35,19.3,19.3,49600.0
2014-09-04 13:00:00,19.3,19.31,19.25,19.27,78000.0,19.3,19.31,19.25,19.27,78000.0
2014-09-04 13:30:00,19.27,19.29,19.24,19.25,79600.0,19.27,19.29,19.24,19.25,79600.0
2014-09-04 14:00:00,19.24,19.32,19.24,19.28,240400.0,19.24,19.32,19.24,19.28,240400.0
2014-09-04 14:30:00,19.29,19.29,19.2,19.2,78400.0,19.29,19.29,19.2,19.2,78400.0
2014-09-04 15:00:00,19.2,19.2,19.1,19.11,142000.0,19.2,19.2,19.1,19.11,142000.0
2014-09-04 15:30:00,19.11,19.16,19.08,19.12,435200.0,19.11,19.16,19.08,19.12,435200.0
2014-09-05 09:30:00,19.08,19.29,19.06,19.23,286400.0,19.08,19.29,19.06,19.23,286400.0
2014-09-05 10:00:00,19.23,19.23,19.14,19.22,144000.0,19.23,19.23,19.14,19.22,144000.0
2014-09-05 10:30:00,19.22,19.28,19.21,19.26,123200.0,19.22,19.28,19.21,19.26,123200.0
2014-09-05 11:00:00,19.26,19.28,19.22,19.24,70000.0,19.26,19.28,19.22,19.24,70000.0
2014-09-05 11:30:00,19.25,19.32,19.24,19.32,115600.0,19.25,19.32,19.24,19.32,115600.0
2014-09-05 12:00:00,19.32,19.38,19.32,19.38,68000.0,19.32,19.38,19.32,19.38,68000.0
2014-09-05 12:30:00,19.38,19.41,19.37,19.38,52000.0,19.38,19.41,19.37,19.38,52000.0
2014-09-05 13:00:00,19.38,19.39,19.33,19.38,79200.0,19.38,19.39,19.33,19.38,79200.0
2014-09-05 13:30:00,19.36,19.4,19.36,19.39,94800.0,19.36,19.4,19.36,19.39,94800.0
2014-09-05 14:00:00,19.39,19.42,19.38,19.42,164000.0,19.39,19.42,19.38,19.42,164000.0
2014-09-05 14:30:00,19.42,19.42,19.38,19.39,133600.0,19.42,19.42,19.38,19.39,133600.0
2014-09-05 15:00:00,19.39,19.41,19.38,19.39,134800.0,19.39,19.41,19.38,19.39,134800.0
2014-09-05 15:30:00,19.39,19.47,19.39,19.47,354000.0,19.39,19.47,19.39,19.47,354000.0
2014-09-08 09:30:00,19.46,19.78,19.34,19.65,552000.0,19.46,19.78,19.34,19.65,552000.0
2014-09-08 10:00:00,19.65,19.67,19.52,19.54,116000.0,19.65,19.67,19.52,19.54,116000.0
2014-09-08 10:30:00,19.53,19.55,19.47,19.53,120400.0,19.53,19.55,19.47,19.53,120400.0
2014-09-08 11:00:00,19.52,19.54,19.48,19.5,177200.0,19.52,19.54,19.48,19.5,177200.0
2014-09-08 11:30:00,19.49,19.51,19.34,19.38,90800.0,19.49,19.51,19.34,19.38,90800.0
2014-09-08 12:00:00,19.38,19.49,19.38,19.49,45200.0,19.38,19.49,19.38,19.49,45200.0
2014-09-08 12:30:00,19.49,19.54,19.48,19.54,95600.0,19.49,19.54,19.48,19.54,95600.0
2014-09-08 13:00:00,19.54,19.57,19.49,19.53,100000.0,19.54,19.57,19.49,19.53,100000.0
2014-09-08 13:30:00,19.53,19.54,19.51,19.52,56000.0,19.53,19.54,19.51,19.52,56000.0
2014-09-08 14:00:00,19.52,19.59,19.52,19.59,59600.0,19.52,19.59,19.52,19.59,59600.0
2014-09-08 14:30:00,19.59,19.64,19.58,19.63,115200.0,19.59,19.64,19.58,19.63,115200.0
2014-09-08 15:00:00,19.63,19.71,19.63,19.71,210800.0,19.63,19.71,19.63,19.71,210800.0
2014-09-08 15:30:00,19.71,19.75,19.68,19.73,359600.0,19.71,19.75,19.68,19.73,359600.0
2014-09-09 09:30:00,19.75,19.85,19.68,19.77,380000.0,19.75,19.85,19.68,19.77,380000.0
2014-09-09 10:00:00,19.75,19.79,19.69,19.78,170800.0,19.75,19.79,19.69,19.78,170800.0
2014-09-09 10:30:00,19.78,19.86,19.77,19.83,95600.0,19.78,19.86,19.77,19.83,95600.0
2014-09-09 11:00:00,19.83,19.89,19.82,19.86,166400.0,19.83,19.89,19.82,19.86,166400.0
2014-09-09 11:30:00,19.86,19.88,19.83,19.86,158800.0,19.86,19.88,19.83,19.86,158800.0
2014-09-09 12:00:00,19.86,19.9,19.86,19.88,108400.0,19.86,19.9,19.86,19.88,108400.0
2014-09-09 12:30:00,19.89,19.89,19.86,19.86,88000.0,19.89,19.89,19.86,19.86,88000.0
2014-09-09 13:00:00,19.86,19.88,19.85,19.87,122000.0,19.86,19.88,19.85,19.87,122000.0
2014-09-09 13:30:00,19.87,19.92,19.86,19.92,65200.0,19.87,19.92,19.86,19.92,65200.0
2014-09-09 14:00:00,19.92,19.92,19.86,19.86,84800.0,19.92,19.92,19.86,19.86,84800.0
2014-09-09 14:30:00,19.86,19.87,19.83,19.86,226800.0,19.86,19.87,19.83,19.86,226800.0
2014-09-09 15:00:00,19.86,19.88,19.84,19.87,156000.0,19.86,19.88,19.84,19.87,156000.0
2014-09-09 15:30:00,19.87,19.89,19.83,19.84,396000.0,19.87,19.89,19.83,19.84,396000.0
2014-09-10 09:30:00,19.82,19.86,19.59,19.72,96800.0,19.82,19.86,19.59,19.72,96800.0
2014-09-10 10:00:00,19.73,19.77,19.7,19.76,264400.0,19.73,19.77,19.7,19.76,264400.0
2014-09-10 10:30:00,19.75,19.78,19.64,19.64,172000.0,19.75,19.78,19.64,19.64,172000.0
2014-09-10 11:00:00,19.64,19.67,19.54,19.55,149600.0,19.64,19.67,19.54,19.55,149600.0
2014-09-10 11:30:00,19.57,19.63,19.54,19.63,198800.0,19.57,19.63,19.54,19.63,198800.0
2014-09-10 12:00:00,19.62,19.73,19.62,19.7,88000.0,19.62,19.73,19.62,19.7,88000.0
2014-09-10 12:30:00,19.69,19.75,19.69,19.72,64400.0,19.69,19.75,19.69,19.72,64400.0
2014-09-10 13:00:00,19.71,19.78,19.71,19.77,74000.0,19.71,19.78,19.71,19.77,74000.0
2014-09-10 13:30:00,19.75,19.81,19.75,19.8,70400.0,19.75,19.81,19.75,19.8,70400.0
2014-09-10 14:00:00,19.8,19.84,19.79,19.82,176800.0,19.8,19.84,19.79,19.82,176800.0
2014-09-10 14:30:00,19.82,19.84,19.78,19.8,386000.0,19.82,19.84,19.78,19.8,386000.0
2014-09-10 15:00:00,19.8,19.83,19.8,19.8,140000.0,19.8,19.83,19.8,19.8,140000.0
2014-09-10 15:30:00,19.8,19.9,19.8,19.87,766000.0,19.8,19.9,19.8,19.87,766000.0
2014-09-11 09:30:00,19.75,19.84,19.7,19.7,47600.0,19.75,19.84,19.7,19.7,47600.0
2014-09-11 10:00:00,19.69,19.75,19.51,19.51,787200.0,19.69,19.75,19.51,19.51,787200.0
2014-09-11 10:30:00,19.51,19.66,19.49,19.65,621200.0,19.51,19.66,19.49,19.65,621200.0
2014-09-11 11:00:00,19.66,19.7,19.5,19.67,702000.0,19.66,19.7,19.5,19.67,702000.0
2014-09-11 11:30:00,19.66,19.72,19.66,19.71,129600.0,19.66,19.72,19.66,19.71,129600.0
2014-09-11 12:00:00,19.71,19.71,19.68,19.69,260800.0,19.71,19.71,19.68,19.69,260800.0
2014-09-11 12:30:00,19.7,19.71,19.68,19.69,60400.0,19.7,19.71,19.68,19.69,60400.0
2014-09-11 13:00:00,19.69,19.75,19.69,19.73,62000.0,19.69,19.75,19.69,19.73,62000.0
2014-09-11 13:30:00,19.74,19.77,19.69,19.69,60800.0,19.74,19.77,19.69,19.69,60800.0
2014-09-11 14:00:00,19.7,19.71,19.66,19.67,104400.0,19.7,19.71,19.66,19.67,104400.0
2014-09-11 14:30:00,19.67,19.69,19.61,19.61,125600.0,19.67,19.69,19.61,19.61,125600.0
2014-09-11 15:00:00,19.61,19.67,19.59,19.67,288800.0,19.61,19.67,19.59,19.67,288800.0
2014-09-11 15:30:00,19.68,19.69,19.66,19.66,368800.0,19.68,19.69,19.66,19.66,368800.0
2014-09-12 09:30:00,19.68,19.68,19.37,19.45,241200.0,19.68,19.68,19.37,19.45,241200.0
2014-09-12 10:00:00,19.45,19.51,19.33,19.49,264400.0,19.45,19.51,19.33,19.49,264400.0
2014-09-12 10:30:00,19.5,19.5,19.39,19.44,185600.0,19.5,19.5,19.39,19.44,185600.0
2014-09-12 11:00:00,19.43,19.43,19.31,19.36,210400.0,19.43,19.43,19.31,19.36,210400.0
2014-09-12 11:30:00,19.36,19.39,19.33,19.36,116000.0,19.36,19.39,19.33,19.36,116000.0
2014-09-12 12:00:00,19.35,19.36,19.27,19.31,286800.0,19.35,19.36,19.27,19.31,286800.0
2014-09-12 12:30:00,19.31,19.31,19.29,19.29,99600.0,19.31,19.31,19.29,19.29,99600.0
2014-09-12 13:00:00,19.29,19.32,19.29,19.31,144000.0,19.29,19.32,19.29,19.31,144000.0
2014-09-12 13:30:00,19.32,19.36,19.3,19.35,79600.0,19.32,19.36,19.3,19.35,79600.0
2014-09-12 14:00:00,19.36,19.42,19.34,19.4,100000.0,19.36,19.42,19.34,19.4,100000.0
2014-09-12 14:30:00,19.4,19.42,19.37,19.41,123200.0,19.4,19.42,19.37,19.41,123200.0
2014-09-12 15:00:00,19.4,19.45,19.39,19.43,95200.0,19.4,19.45,19.39,19.43,95200.0
2014-09-12 15:30:00,19.43,19.44,19.4,19.42,277600.0,19.43,19.44,19.4,19.42,277600.0
2014-09-15 09:30:00,19.45,19.54,19.32,19.4,133200.0,19.45,19.54,19.32,19.4,133200.0
2014-09-15 10:00:00,19.38,19.4,19.35,19.39,172000.0,19.38,19.4,19.35,19.39,172000.0
2014-09-15 10:30:00,19.4,19.41,19.35,19.41,86400.0,19.4,19.41,19.35,19.41,86400.0
2014-09-15 11:00:00,19.4,19.42,19.34,19.35,166400.0,19.4,19.42,19.34,19.35,166400.0
2014-09-15 11:30:00,19.34,19.36,19.28,19.29,80400.0,19.34,19.36,19.28,19.29,80400.0
2014-09-15 12:00:00,19.29,19.35,19.28,19.34,102800.0,19.29,19.35,19.28,19.34,102800.0
2014-09-15 12:30:00,19.34,19.41,19.33,19.4,78000.0,19.34,19.41,19.33,19.4,78000.0
2014-09-15 13:00:00,19.4,19.41,19.36,19.36,60800.0,19.4,19.41,19.36,19.36,60800.0
2014-09-15 13:30:00,19.36,19.36,19.3,19.31,60800.0,19.36,19.36,19.3,19.31,60800.0
2014-09-15 14:00:00,19.3,19.31,19.27,19.31,59200.0,19.3,19.31,19.27,19.31,59200.0
2014-09-15 14:30:00,19.31,19.35,19.31,19.34,62000.0,19.31,19.35,19.31,19.34,62000.0
2014-09-15 15:00:00,19.34,19.35,19.28,19.3,88400.0,19.34,19.35,19.28,19.3,88400.0
2014-09-15 15:30:00,19.3,19.32,19.26,19.3,345600.0,19.3,19.32,19.26,19.3,345600.0
2014-09-16 09:30:00,19.23,19.48,19.19,19.48,108800.0,19.23,19.48,19.19,19.48,108800.0
2014-09-16 10:00:00,19.48,19.49,19.38,19.44,203600.0,19.48,19.49,19.38,19.44,203600.0
2014-09-16 10:30:00,19.44,19.48,19.44,19.45,229200.0,19.44,19.48,19.44,19.45,229200.0
2014-09-16 11:00:00,19.45,19.47,19.43,19.47,210000.0,19.45,19.47,19.43,19.47,210000.0
2014-09-16 11:30:00,19.47,19.48,19.45,19.45,130000.0,19.47,19.48,19.45,19.45,130000.0
2014-09-16 12:00:00,19.46,19.48,19.45,19.46,227200.0,19.46,19.48,19.45,19.46,227200.0
2014-09-16 12:30:00,19.46,19.47,19.43,19.44,134800.0,19.46,19.47,19.43,19.44,134800.0
2014-09-16 13:00:00,19.45,19.48,19.45,19.45,140000.0,19.45,19.48,19.45,19.45,140000.0
2014-09-16 13:30:00,19.45,19.51,19.45,19.51,181200.0,19.45,19.51,19.45,19.51,181200.0
2014-09-16 14:00:00,19.51,19.63,19.51,19.63,159600.0,19.51,19.63,19.51,19.63,159600.0
2014-09-16 14:30:00,19.63,19.68,19.62,19.68,464400.0,19.63,19.68,19.62,19.68,464400.0
2014-09-16 15:00:00,19.68,19.75,19.68,19.68,640000.0,19.68,19.75,19.68,19.68,640000.0
2014-09-16 15:30:00,19.68,19.74,19.68,19.74,591200.0,19.68,19.74,19.68,19.74,591200.0
2014-09-17 09:30:00,19.72,19.91,19.66,19.81,440400.0,19.72,19.91,19.66,19.81,440400.0
2014-09-17 10:00:00,19.79,19.85,19.78,19.79,218000.0,19.79,19.85,19.78,19.79,218000.0
2014-09-17 10:30:00,19.79,19.83,19.79,19.83,379600.0,19.79,19.83,19.79,19.83,379600.0
2014-09-17 11:00:00,19.83,19.98,19.82,19.97,506400.0,19.83,19.98,19.82,19.97,506400.0
2014-09-17 11:30:00,19.97,19.99,19.81,19.81,943200.0,19.97,19.99,19.81,19.81,943200.0
2014-09-17 12:00:00,19.81,19.86,19.8,19.84,207600.0,19.81,19.86,19.8,19.84,207600.0
2014-09-17 12:30:00,19.83,19.88,19.82,19.87,148000.0,19.83,19.88,19.82,19.87,148000.0
2014-09-17 13:00:00,19.87,19.87,19.81,19.81,168800.0,19.87,19.87,19.81,19.81,168800.0
2014-09-17 13:30:00,19.81,19.86,19.81,19.85,238400.0,19.81,19.86,19.81,19.85,238400.0
2014-09-17 14:00:00,19.85,19.97,19.83,19.93,419200.0,19.85,19.97,19.83,19.93,419200.0
2014-09-17 14:30:00,19.93,19.95,19.88,19.94,163200.0,19.93,19.95,19.88,19.94,163200.0
2014-09-17 15:00:00,19.94,19.99,19.93,19.99,194400.0,19.94,19.99,19.93,19.99,194400.0
2014-09-17 15:30:00,19.98,19.98,19.92,19.97,452000.0,19.98,19.98,19.92,19.97,452000.0
2014-09-18 09:30:00,20.0,20.16,19.94,20.11,436400.0,20.0,20.16,19.94,20.11,436400.0
2014-09-18 10:00:00,20.11,20.18,20.08,20.09,558000.0,20.11,20.18,20.08,20.09,558000.0
2014-09-18 10:30:00,20.11,20.14,20.11,20.11,107600.0,20.11,20.14,20.11,20.11,107600.0
2014-09-18 11:00:00,20.11,20.18,20.1,20.18,298000.0,20.11,20.18,20.1,20.18,298000.0
2014-09-18 11:30:00,20.18,20.25,20.18,20.24,109600.0,20.18,20.25,20.18,20.24,109600.0
2014-09-18 12:00:00,20.24,20.29,20.23,20.26,71200.0,20.24,20.29,20.23,20.26,71200.0
2014-09-18 12:30:00,20.26,20.28,20.24,20.28,85600.0,20.26,20.28,20.24,20.28,85600.0
2014-09-18 13:00:00,20.27,20.28,20.23,20.24,75200.0,20.27,20.28,20.23,20.24,75200.0
2014-09-18 13:30:00,20.24,20.25,20.22,20.25,161600.0,20.24,20.25,20.22,20.25,161600.0
2014-09-18 14:00:00,20.25,20.28,20.25,20.27,85200.0,20.25,20.28,20.25,20.27,85200.0
2014-09-18 14:30:00,20.28,20.33,20.27,20.3,215600.0,20.28,20.33,20.27,20.3,215600.0
2014-09-18 15:00:00,20.29,20.34,20.27,20.34,128000.0,20.29,20.34,20.27,20.34,128000.0
2014-09-18 15:30:00,20.34,20.34,20.29,20.31,340000.0,20.34,20.34,20.29,20.31,340000.0
2014-09-19 09:30:00,20.33,20.46,20.26,20.31,624400.0,20.33,20.46,20.26,20.31,624400.0
2014-09-19 10:00:00,20.29,20.31,20.25,20.28,138000.0,20.29,20.31,20.25,20.28,138000.0
2014-09-19 10:30:00,20.27,20.4,20.24,20.4,112400.0,20.27,20.4,20.24,20.4,112400.0
2014-09-19 11:00:00,20.4,20.46,20.4,20.46,406800.0,20.4,20.46,20.4,20.46,406800.0
2014-09-19 11:30:00,20.45,20.46,20.4,20.4,226800.0,20.45,20.46,20.4,20.4,226800.0
2014-09-19 12:00:00,20.4,20.41,20.36,20.38,209600.0,20.4,20.41,20.36,20.38,209600.0
2014-09-19 12:30:00,20.38,20.38,20.3,20.3,255600.0,20.38,20.38,20.3,20.3,255600.0
2014-09-19 13:00:00,20.3,20.3,20.26,20.29,99200.0,20.3,20.3,20.26,20.29,99200.0
2014-09-19 13:30:00,20.29,20.31,20.28,20.31,264400.0,20.29,20.31,20.28,20.31,264400.0
2014-09-19 14:00:00,20.32,20.32,20.29,20.31,59600.0,20.32,20.32,20.29,20.31,59600.0
2014-09-19 14:30:00,20.31,20.33,20.3,20.33,69200.0,20.31,20.33,20.3,20.33,69200.0
2014-09-19 15:00:00,20.33,20.35,20.32,20.34,77200.0,20.33,20.35,20.32,20.34,77200.0
2014-09-19 15:30:00,20.35,20.48,20.33,20.45,960000.0,20.35,20.48,20.33,20.45,960000.0
2014-09-22 09:30:00,20.32,20.56,20.32,20.5,226000.0,20.32,20.56,20.32,20.5,226000.0
2014-09-22 10:00:00,20.48,20.51,20.47,20.5,220800.0,20.48,20.51,20.47,20.5,220800.0
2014-09-22 10:30:00,20.49,20.5,20.42,20.46,1220800.0,20.49,20.5,20.42,20.46,1220800.0
2014-09-22 11:00:00,20.45,20.52,20.44,20.5,440400.0,20.45,20.52,20.44,20.5,440400.0
2014-09-22 11:30:00,20.5,20.51,20.4,20.4,197200.0,20.5,20.51,20.4,20.4,197200.0
2014-09-22 12:00:00,20.39,20.45,20.36,20.43,225600.0,20.39,20.45,20.36,20.43,225600.0
2014-09-22 12:30:00,20.43,20.47,20.42,20.43,108000.0,20.43,20.47,20.42,20.43,108000.0
2014-09-22 13:00:00,20.43,20.48,20.42,20.48,291600.0,20.43,20.48,20.42,20.48,291600.0
2014-09-22 13:30:00,20.48,20.51,20.48,20.51,180400.0,20.48,20.51,20.48,20.51,180400.0
2014-09-22 14:00:00,20.51,20.55,20.45,20.46,234000.0,20.51,20.55,20.45,20.46,234000.0
2014-09-22 14:30:00,20.46,20.48,20.45,20.47,157200.0,20.46,20.48,20.45,20.47,157200.0
2014-09-22 15:00:00,20.47,20.48,20.43,20.44,323600.0,20.47,20.48,20.43,20.44,323600.0
2014-09-22 15:30:00,20.43,20.46,20.42,20.44,620400.0,20.43,20.46,20.42,20.44,620400.0
2014-09-23 09:30:00,20.42,20.42,20.26,20.4,120800.0,20.42,20.42,20.26,20.4,120800.0
2014-09-23 10:00:00,20.4,20.41,20.34,20.4,128800.0,20.4,20.41,20.34,20.4,128800.0
2014-09-23 10:30:00,20.4,20.41,20.38,20.38,76000.0,20.4,20.41,20.38,20.38,76000.0
2014-09-23 11:00:00,20.39,20.45,20.38,20.43,124400.0,20.39,20.45,20.38,20.43,124400.0
2014-09-23 11:30:00,20.43,20.46,20.42,20.42,52800.0,20.43,20.46,20.42,20.42,52800.0
2014-09-23 12:00:00,20.43,20.43,20.39,20.4,48400.0,20.43,20.43,20.39,20.4,48400.0
2014-09-23 12:30:00,20.4,20.44,20.4,20.4,30800.0,20.4,20.44,20.4,20.4,30800.0
2014-09-23 13:00:00,20.4,20.41,20.39,20.39,59600.0,20.4,20.41,20.39,20.39,59600.0
2014-09-23 13:30:00,20.38,20.4,20.35,20.36,139600.0,20.38,20.4,20.35,20.36,139600.0
2014-09-23 14:00:00,20.36,20.4,20.35,20.39,130000.0,20.36,20.4,20.35,20.39,130000.0
2014-09-23 14:30:00,20.39,20.41,20.37,20.39,140000.0,20.39,20.41,20.37,20.39,140000.0
2014-09-23 15:00:00,20.39,20.4,20.37,20.39,114000.0,20.39,20.4,20.37,20.39,114000.0
2014-09-23 15:30:00,20.39,20.4,20.35,20.37,478000.0,20.39,20.4,20.35,20.37,478000.0
2014-09-24 09:30:00,20.36,20.52,20.33,20.4,100400.0,20.36,20.52,20.33,20.4,100400.0
2014-09-24 10:00:00,20.41,20.49,20.39,20.48,88000.0,20.41,20.49,20.39,20.48,88000.0
2014-09-24 10:30:00,20.48,20.53,20.46,20.5,108400.0,20.48,20.53,20.46,20.5,108400.0
2014-09-24 11:00:00,20.53,20.53,20.47,20.49,157200.0,20.53,20.53,20.47,20.49,157200.0
2014-09-24 11:30:00,20.5,20.51,20.47,20.47,109600.0,20.5,20.51,20.47,20.47,109600.0
2014-09-24 12:00:00,20.47,20.48,20.43,20.43,48800.0,20.47,20.48,20.43,20.43,48800.0
2014-09-24 12:30:00,20.42,20.45,20.4,20.44,74000.0,20.42,20.45,20.4,20.44,74000.0
2014-09-24 13:00:00,20.44,20.48,20.43,20.46,68400.0,20.44,20.48,20.43,20.46,68400.0
2014-09-24 13:30:00,20.47,20.5,20.45,20.5,109200.0,20.47,20.5,20.45,20.5,109200.0
2014-09-24 14:00:00,20.5,20.61,20.48,20.6,992000.0,20.5,20.61,20.48,20.6,992000.0
2014-09-24 14:30:00,20.61,20.69,20.59,20.69,143200.0,20.61,20.69,20.59,20.69,143200.0
2014-09-24 15:00:00,20.69,20.77,20.69,20.77,154800.0,20.69,20.77,20.69,20.77,154800.0
2014-09-24 15:30:00,20.77,20.83,20.77,20.82,497200.0,20.77,20.83,20.77,20.82,497200.0
2014-09-25 09:30:00,20.73,20.86,20.58,20.61,199200.0,20.73,20.86,20.58,20.61,199200.0
2014-09-25 10:00:00,20.6,20.61,20.47,20.53,169600.0,20.6,20.61,20.47,20.53,169600.0
2014-09-25 10:30:00,20.54,20.57,20.47,20.56,212000.0,20.54,20.57,20.47,20.56,212000.0
2014-09-25 11:00:00,20.56,20.59,20.52,20.57,175600.0,20.56,20.59,20.52,20.57,175600.0
2014-09-25 11:30:00,20.56,20.56,20.49,20.52,170800.0,20.56,20.56,20.49,20.52,170800.0
2014-09-25 12:00:00,20.52,20.55,20.48,20.5,80000.0,20.52,20.55,20.48,20.5,80000.0
2014-09-25 12:30:00,20.48,20.52,20.46,20.52,78800.0,20.48,20.52,20.46,20.52,78800.0
2014-09-25 13:00:00,20.52,20.52,20.48,20.5,41200.0,20.52,20.52,20.48,20.5,41200.0
2014-09-25 13:30:00,20.5,20.5,20.44,20.48,61200.0,20.5,20.5,20.44,20.48,61200.0
2014-09-25 14:00:00,20.48,20.56,20.47,20.56,129600.0,20.48,20.56,20.47,20.56,129600.0
2014-09-25 14:30:00,20.56,20.64,20.55,20.63,104800.0,20.56,20.64,20.55,20.63,104800.0
2014-09-25 15:00:00,20.63,20.64,20.58,20.61,172000.0,20.63,20.64,20.58,20.61,172000.0
2014-09-25 15:30:00,20.61,20.68,20.6,20.6,362000.0,20.61,20.68,20.6,20.6,362000.0
2014-09-26 09:30:00,20.64,20.77,20.55,20.73,148800.0,20.64,20.77,20.55,20.73,148800.0
2014-09-26 10:00:00,20.73,20.79,20.68,20.71,116000.0,20.73,20.79,20.68,20.71,116000.0
2014-09-26 10:30:00,20.68,20.72,20.63,20.69,136400.0,20.68,20.72,20.63,20.69,136400.0
2014-09-26 11:00:00,20.69,20.72,20.61,20.63,150800.0,20.69,20.72,20.61,20.63,150800.0
2014-09-26 11:30:00,20.63,20.65,20.55,20.56,121600.0,20.63,20.65,20.55,20.56,121600.0
2014-09-26 12:00:00,20.57,20.65,20.54,20.65,124000.0,20.57,20.65,20.54,20.65,124000.0
2014-09-26 12:30:00,20.65,20.65,20.57,20.58,44400.0,20.65,20.65,20.57,20.58,44400.0
2014-09-26 13:00:00,20.57,20.59,20.53,20.55,46000.0,20.57,20.59,20.53,20.55,46000.0
2014-09-26 13:30:00,20.55,20.59,20.55,20.58,50400.0,20.55,20.59,20.55,20.58,50400.0
2014-09-26 14:00:00,20.58,20.68,20.58,20.67,59600.0,20.58,20.68,20.58,20.67,59600.0
2014-09-26 14:30:00,20.68,20.75,20.67,20.68,78000.0,20.68,20.75,20.67,20.68,78000.0
2014-09-26 15:00:00,20.68,20.72,20.66,20.68,191200.0,20.68,20.72,20.66,20.68,191200.0
2014-09-26 15:30:00,20.68,20.72,20.66,20.7,216400.0,20.68,20.72,20.66,20.7,216400.0
2014-09-29 09:30:00,20.59,20.84,20.49,20.84,207200.0,20.59,20.84,20.49,20.84,207200.0
2014-09-29 10:00:00,20.84,20.94,20.77,20.92,353200.0,20.84,20.94,20.77,20.92,353200.0
2014-09-29 10:30:00,20.92,20.99,20.91,20.94,204800.0,20.92,20.99,20.91,20.94,204800.0
2014-09-29 11:00:00,20.94,20.99,20.92,20.96,415600.0,20.94,20.99,20.92,20.96,415600.0
2014-09-29 11:30:00,20.96,20.98,20.95,20.97,96000.0,20.96,20.98,20.95,20.97,96000.0
2014-09-29 12:00:00,20.96,20.98,20.86,20.86,254400.0,20.96,20.98,20.86,20.86,254400.0
2014-09-29 12:30:00,20.86,20.89,20.83,20.88,104400.0,20.86,20.89,20.83,20.88,104400.0
2014-09-29 13:00:00,20.87,20.9,20.84,20.87,52400.0,20.87,20.9,20.84,20.87,52400.0
2014-09-29 13:30:00,20.86,20.89,20.85,20.88,50000.0,20.86,20.89,20.85,20.88,50000.0
2014-09-29 14:00:00,20.88,20.89,20.82,20.85,77600.0,20.88,20.89,20.82,20.85,77600.0
2014-09-29 14:30:00,20.85,20.91,20.85,20.9,85600.0,20.85,20.91,20.85,20.9,85600.0
2014-09-29 15:00:00,20.89,20.93,20.88,20.91,98000.0,20.89,20.93,20.88,20.91,98000.0
2014-09-29 15:30:00,20.91,20.96,20.9,20.93,278000.0,20.91,20.96,20.9,20.93,278000.0
2014-09-30 09:30:00,20.91,20.95,20.7,20.72,262400.0,20.91,20.95,20.7,20.72,262400.0
2014-09-30 10:00:00,20.71,20.75,20.61,20.73,150800.0,20.71,20.75,20.61,20.73,150800.0
2014-09-30 10:30:00,20.71,20.81,20.68,20.8,193600.0,20.71,20.81,20.68,20.8,193600.0
2014-09-30 11:00:00,20.8,20.9,20.78,20.88,140400.0,20.8,20.9,20.78,20.88,140400.0
2014-09-30 11:30:00,20.88,20.89,20.76,20.76,76000.0,20.88,20.89,20.76,20.76,76000.0
2014-09-30 12:00:00,20.77,20.8,20.76,20.77,68800.0,20.77,20.8,20.76,20.77,68800.0
2014-09-30 12:30:00,20.77,20.83,20.76,20.79,147600.0,20.77,20.83,20.76,20.79,147600.0
2014-09-30 13:00:00,20.8,20.81,20.74,20.74,60000.0,20.8,20.81,20.74,20.74,60000.0
2014-09-30 13:30:00,20.73,20.74,20.68,20.7,70800.0,20.73,20.74,20.68,20.7,70800.0
2014-09-30 14:00:00,20.7,20.71,20.66,20.71,85200.0,20.7,20.71,20.66,20.71,85200.0
2014-09-30 14:30:00,20.71,20.73,20.67,20.72,61600.0,20.71,20.73,20.67,20.72,61600.0
2014-09-30 15:00:00,20.7,20.79,20.7,20.76,84800.0,20.7,20.79,20.7,20.76,84800.0
2014-09-30 15:30:00,20.77,20.78,20.68,20.68,365200.0,20.77,20.78,20.68,20.68,365200.0
2014-10-01 09:30:00,20.68,20.71,20.28,20.28,292400.0,20.68,20.71,20.28,20.28,292400.0
2014-10-01 10:00:00,20.28,20.42,20.25,20.41,140400.0,20.28,20.42,20.25,20.41,140400.0
2014-10-01 10:30:00,20.4,20.43,20.29,20.41,120000.0,20.4,20.43,20.29,20.41,120000.0
2014-10-01 11:00:00,20.42,20.47,20.36,20.39,87200.0,20.42,20.47,20.36,20.39,87200.0
2014-10-01 11:30:00,20.4,20.4,20.33,20.38,115600.0,20.4,20.4,20.33,20.38,115600.0
2014-10-01 12:00:00,20.38,20.4,20.36,20.38,112000.0,20.38,20.4,20.36,20.38,112000.0
2014-10-01 12:30:00,20.38,20.4,20.33,20.33,87200.0,20.38,20.4,20.33,20.33,87200.0
2014-10-01 13:00:00,20.32,20.33,20.25,20.28,103200.0,20.32,20.33,20.25,20.28,103200.0
2014-10-01 13:30:00,20.28,20.29,20.27,20.27,83200.0,20.28,20.29,20.27,20.27,83200.0
2014-10-01 14:00:00,20.25,20.36,20.25,20.35,82800.0,20.25,20.36,20.25,20.35,82800.0
2014-10-01 14:30:00,20.36,20.37,20.3,20.31,88800.0,20.36,20.37,20.3,20.31,88800.0
2014-10-01 15:00:00,20.31,20.38,20.28,20.36,206400.0,20.31,20.38,20.28,20.36,206400.0
2014-10-01 15:30:00,20.36,20.42,20.35,20.37,387600.0,20.36,20.42,20.35,20.37,387600.0
2014-10-02 09:30:00,20.32,20.41,20.3,20.4,61600.0,20.32,20.41,20.3,20.4,61600.0
2014-10-02 10:00:00,20.37,20.38,20.26,20.26,94800.0,20.37,20.38,20.26,20.26,94800.0
2014-10-02 10:30:00,20.25,20.25,20.07,20.08,188000.0,20.25,20.25,20.07,20.08,188000.0
2014-10-02 11:00:00,20.08,20.09,19.94,20.0,578800.0,20.08,20.09,19.94,20.0,578800.0
2014-10-02 11:30:00,20.02,20.02,19.89,20.01,306400.0,20.02,20.02,19.89,20.01,306400.0
2014-10-02 12:00:00,19.99,20.07,19.96,20.01,277600.0,19.99,20.07,19.96,20.01,277600.0
2014-10-02 12:30:00,20.03,20.1,19.97,20.1,149600.0,20.03,20.1,19.97,20.1,149600.0
2014-10-02 13:00:00,20.09,20.26,20.07,20.26,64800.0,20.09,20.26,20.07,20.26,64800.0
2014-10-02 13:30:00,20.27,20.29,20.23,20.27,117600.0,20.27,20.29,20.23,20.27,117600.0
2014-10-02 14:00:00,20.27,20.32,20.27,20.3,77600.0,20.27,20.32,20.27,20.3,77600.0
2014-10-02 14:30:00,20.31,20.32,20.27,20.28,184000.0,20.31,20.32,20.27,20.28,184000.0
2014-10-02 15:00:00,20.27,20.29,20.22,20.22,162800.0,20.27,20.29,20.22,20.22,162800.0
2014-10-02 15:30:00,20.22,20.22,20.17,20.17,394400.0,20.22,20.22,20.17,20.17,394400.0
2014-10-03 09:30:00,20.28,20.41,20.17,20.36,246000.0,20.28,20.41,20.17,20.36,246000.0
2014-10-03 10:00:00,20.38,20.47,20.37,20.45,133600.0,20.38,20.47,20.37,20.45,133600.0
2014-10-03 10:30:00,20.43,20.56,20.41,20.54,217200.0,20.43,20.56,20.41,20.54,217200.0
2014-10-03 11:00:00,20.54,20.6,20.54,20.6,96000.0,20.54,20.6,20.54,20.6,96000.0
2014-10-03 11:30:00,20.6,20.68,20.6,20.66,100800.0,20.6,20.68,20.6,20.66,100800.0
2014-10-03 12:00:00,20.65,20.73,20.64,20.72,69600.0,20.65,20.73,20.64,20.72,69600.0
2014-10-03 12:30:00,20.73,20.73,20.7,20.71,71600.0,20.73,20.73,20.7,20.71,71600.0
2014-10-03 13:00:00,20.71,20.71,20.64,20.65,106400.0,20.71,20.71,20.64,20.65,106400.0
2014-10-03 13:30:00,20.66,20.66,20.59,20.6,74000.0,20.66,20.66,20.59,20.6,74000.0
2014-10-03 14:00:00,20.6,20.68,20.6,20.68,80000.0,20.6,20.68,20.6,20.68,80000.0
2014-10-03 14:30:00,20.68,20.71,20.66,20.66,128400.0,20.68,20.71,20.66,20.66,128400.0
2014-10-03 15:00:00,20.66,20.66,20.59,20.59,94400.0,20.66,20.66,20.59,20.59,94400.0
2014-10-03 15:30:00,20.59,20.6,20.55,20.55,262000.0,20.59,20.6,20.55,20.55,262000.0
2014-10-06 09:30:00,20.6,20.85,20.6,20.73,218000.0,20.6,20.85,20.6,20.73,218000.0
2014-10-06 10:00:00,20.74,20.77,20.55,20.6,188000.0,20.74,20.77,20.55,20.6,188000.0
2014-10-06 10:30:00,20.6,20.65,20.56,20.59,275200.0,20.6,20.65,20.56,20.59,275200.0
2014-10-06 11:00:00,20.58,20.59,20.43,20.43,158800.0,20.58,20.59,20.43,20.43,158800.0
2014-10-06 11:30:00,20.43,20.48,20.36,20.37,148800.0,20.43,20.48,20.36,20.37,148800.0
2014-10-06 12:00:00,20.38,20.4,20.33,20.33,76800.0,20.38,20.4,20.33,20.33,76800.0
2014-10-06 12:30:00,20.34,20.36,20.27,20.3,86000.0,20.34,20.36,20.27,20.3,86000.0
2014-10-06 13:00:00,20.29,20.38,20.27,20.34,147200.0,20.29,20.38,20.27,20.34,147200.0
2014-10-06 13:30:00,20.36,20.36,20.29,20.31,81200.0,20.36,20.36,20.29,20.31,81200.0
2014-10-06 14:00:00,20.3,20.32,20.26,20.31,156400.0,20.3,20.32,20.26,20.31,156400.0
2014-10-06 14:30:00,20.31,20.33,20.27,20.27,98400.0,20.31,20.33,20.27,20.27,98400.0
2014-10-06 15:00:00,20.27,20.28,20.23,20.25,194400.0,20.27,20.28,20.23,20.25,194400.0
2014-10-06 15:30:00,20.24,20.25,20.15,20.16,449200.0,20.24,20.25,20.15,20.16,449200.0
2014-10-07 09:30:00,20.08,20.14,19.99,20.06,212400.0,20.08,20.14,19.99,20.06,212400.0
2014-10-07 10:00:00,20.07,20.29,20.06,20.19,115600.0,20.07,20.29,20.06,20.19,115600.0
2014-10-07 10:30:00,20.18,20.21,20.14,20.15,118400.0,20.18,20.21,20.14,20.15,118400.0
2014-10-07 11:00:00,20.14,20.17,20.11,20.15,88000.0,20.14,20.17,20.11,20.15,88000.0
2014-10-07 11:30:00,20.15,20.24,20.12,20.23,89200.0,20.15,20.24,20.12,20.23,89200.0
2014-10-07 12:00:00,20.24,20.25,20.22,20.25,218800.0,20.24,20.25,20.22,20.25,218800.0
2014-10-07 12:30:00,20.25,20.25,20.16,20.23,145600.0,20.25,20.25,20.16,20.23,145600.0
2014-10-07 13:00:00,20.22,20.24,20.17,20.21,192400.0,20.22,20.24,20.17,20.21,192400.0
2014-10-07 13:30:00,20.21,20.25,20.19,20.2,232800.0,20.21,20.25,20.19,20.2,232800.0
2014-10-07 14:00:00,20.2,20.23,20.18,20.19,176400.0,20.2,20.23,20.18,20.19,176400.0
2014-10-07 14:30:00,20.19,20.2,20.16,20.17,148000.0,20.19,20.2,20.16,20.17,148000.0
2014-10-07 15:00:00,20.16,20.17,20.07,20.1,144000.0,20.16,20.17,20.07,20.1,144000.0
2014-10-07 15:30:00,20.1,20.12,19.99,20.0,464000.0,20.1,20.12,19.99,20.0,464000.0
2014-10-08 09:30:00,19.93,20.14,19.93,19.97,200000.0,19.93,20.14,19.93,19.97,200000.0
2014-10-08 10:00:00,19.98,20.09,19.98,20.08,138800.0,19.98,20.09,19.98,20.08,138800.0
2014-10-08 10:30:00,20.07,20.14,20.01,20.02,132800.0,20.07,20.14,20.01,20.02,132800.0
2014-10-08 11:00:00,20.03,20.05,19.95,20.05,180800.0,20.03,20.05,19.95,20.05,180800.0
2014-10-08 11:30:00,20.04,20.05,19.95,20.01,109600.0,20.04,20.05,19.95,20.01,109600.0
2014-10-08 12:00:00,20.0,20.07,20.0,20.04,90800.0,20.0,20.07,20.0,20.04,90800.0
2014-10-08 12:30:00,20.05,20.1,20.05,20.08,33600.0,20.05,20.1,20.05,20.08,33600.0
2014-10-08 13:00:00,20.08,20.17,20.07,20.15,32000.0,20.08,20.17,20.07,20.15,32000.0
2014-10-08 13:30:00,20.14,20.25,20.14,20.24,67200.0,20.14,20.25,20.14,20.24,67200.0
2014-10-08 14:00:00,20.25,20.43,20.25,20.42,97200.0,20.25,20.43,20.25,20.42,97200.0
2014-10-08 14:30:00,20.43,20.48,20.33,20.34,238400.0,20.43,20.48,20.33,20.34,238400.0
2014-10-08 15:00:00,20.36,20.55,20.36,20.53,120000.0,20.36,20.55,20.36,20.53,120000.0
2014-10-08 15:30:00,20.53,20.58,20.5,20.58,436000.0,20.53,20.58,20.5,20.58,436000.0
2014-10-09 09:30:00,20.56,20.56,20.36,20.4,102800.0,20.56,20.56,20.36,20.4,102800.0
2014-10-09 10:00:00,20.43,20.51,20.4,20.46,54000.0,20.43,20.51,20.4,20.46,54000.0
2014-10-09 10:30:00,20.47,20.47,20.38,20.44,57600.0,20.47,20.47,20.38,20.44,57600.0
2014-10-09 11:00:00,20.43,20.52,20.41,20.49,106000.0,20.43,20.52,20.41,20.49,106000.0
2014-10-09 11:30:00,20.49,20.52,20.3,20.31,128000.0,20.49,20.52,20.3,20.31,128000.0
2014-10-09 12:00:00,20.3,20.34,20.23,20.24,43200.0,20.3,20.34,20.23,20.24,43200.0
2014-10-09 12:30:00,20.23,20.3,20.23,20.3,67600.0,20.23,20.3,20.23,20.3,67600.0
2014-10-09 13:00:00,20.29,20.35,20.2,20.33,58000.0,20.29,20.35,20.2,20.33,58000.0
2014-10-09 13:30:00,20.32,20.43,20.3,20.41,132800.0,20.32,20.43,20.3,20.41,132800.0
2014-10-09 14:00:00,20.39,20.4,20.28,20.28,212000.0,20.39,20.4,20.28,20.28,212000.0
2014-10-09 14:30:00,20.28,20.34,20.24,20.29,125600.0,20.28,20.34,20.24,20.29,125600.0
2014-10-09 15:00:00,20.28,20.31,20.22,20.28,110800.0,20.28,20.31,20.22,20.28,110800.0
2014-10-09 15:30:00,20.3,20.32,20.21,20.21,238000.0,20.3,20.32,20.21,20.21,238000.0
2014-10-10 09:30:00,20.24,20.35,20.18,20.28,203200.0,20.24,20.35,20.18,20.28,203200.0
2014-10-10 10:00:00,20.27,20.3,19.91,19.92,196000.0,20.27,20.3,19.91,19.92,196000.0
2014-10-10 10:30:00,19.92,19.98,19.83,19.92,160400.0,19.92,19.98,19.83,19.92,160400.0
2014-10-10 11:00:00,19.94,20.03,19.89,19.93,124000.0,19.94,20.03,19.89,19.93,124000.0
2014-10-10 11:30:00,19.93,20.07,19.92,20.0,227200.0,19.93,20.07,19.92,20.0,227200.0
2014-10-10 12:00:00,20.01,20.1,20.0,20.05,168800.0,20.01,20.1,20.0,20.05,168800.0
2014-10-10 12:30:00,20.05,20.13,20.03,20.04,161200.0,20.05,20.13,20.03,20.04,161200.0
2014-10-10 13:00:00,20.03,20.06,19.96,20.0,116400.0,20.03,20.06,19.96,20.0,116400.0
2014-10-10 13:30:00,19.99,20.0,19.94,19.95,199600.0,19.99,20.0,19.94,19.95,199600.0
2014-10-10 14:00:00,19.97,19.99,19.94,19.96,171200.0,19.97,19.99,19.94,19.96,171200.0
2014-10-10 14:30:00,19.96,19.98,19.89,19.89,294400.0,19.96,19.98,19.89,19.89,294400.0
2014-10-10 15:00:00,19.9,19.9,19.72,19.75,279600.0,19.9,19.9,19.72,19.75,279600.0
2014-10-10 15:30:00,19.77,19.78,19.64,19.65,438800.0,19.77,19.78,19.64,19.65,438800.0
2014-10-13 09:30:00,19.55,19.69,19.42,19.64,337200.0,19.55,19.69,19.42,19.64,337200.0
2014-10-13 10:00:00,19.66,19.76,19.58,19.6,108000.0,19.66,19.76,19.58,19.6,108000.0
2014-10-13 10:30:00,19.59,19.73,19.55,19.71,103200.0,19.59,19.73,19.55,19.71,103200.0
2014-10-13 11:00:00,19.71,19.8,19.61,19.64,68400.0,19.71,19.8,19.61,19.64,68400.0
2014-10-13 11:30:00,19.64,19.83,19.64,19.83,81600.0,19.64,19.83,19.64,19.83,81600.0
2014-10-13 12:00:00,19.85,19.94,19.79,19.94,86400.0,19.85,19.94,19.79,19.94,86400.0
2014-10-13 12:30:00,19.97,19.98,19.85,19.87,56400.0,19.97,19.98,19.85,19.87,56400.0
2014-10-13 13:00:00,19.88,19.9,19.78,19.84,122000.0,19.88,19.9,19.78,19.84,122000.0
2014-10-13 13:30:00,19.86,19.88,19.73,19.73,116400.0,19.86,19.88,19.73,19.73,116400.0
2014-10-13 14:00:00,19.76,19.79,19.68,19.69,179200.0,19.76,19.79,19.68,19.69,179200.0
2014-10-13 14:30:00,19.69,19.69,19.65,19.66,110400.0,19.69,19.69,19.65,19.66,110400.0
2014-10-13 15:00:00,19.67,19.69,19.63,19.63,154000.0,19.67,19.69,19.63,19.63,154000.0
2014-10-13 15:30:00,19.62,19.62,19.41,19.43,467200.0,19.62,19.62,19.41,19.43,467200.0
2014-10-14 09:30:00,19.48,19.48,18.95,18.98,354000.0,19.48,19.48,18.95,18.98,354000.0
2014-10-14 10:00:00,18.96,19.15,18.86,18.93,255600.0,18.96,19.15,18.86,18.93,255600.0
2014-10-14 10:30:00,18.94,19.29,18.88,19.25,306000.0,18.94,19.29,18.88,19.25,306000.0
2014-10-14 11:00:00,19.26,19.36,19.2,19.25,124400.0,19.26,19.36,19.2,19.25,124400.0
2014-10-14 11:30:00,19.25,19.43,19.23,19.35,238800.0,19.25,19.43,19.23,19.35,238800.0
2014-10-14 12:00:00,19.35,19.44,19.25,19.31,142000.0,19.35,19.44,19.25,19.31,142000.0
2014-10-14 12:30:00,19.3,19.34,19.25,19.34,64800.0,19.3,19.34,19.25,19.34,64800.0
2014-10-14 13:00:00,19.34,19.35,19.21,19.21,49600.0,19.34,19.35,19.21,19.21,49600.0
2014-10-14 13:30:00,19.21,19.24,19.11,19.18,97200.0,19.21,19.24,19.11,19.18,97200.0
2014-10-14 14:00:00,19.2,19.25,19.11,19.13,178400.0,19.2,19.25,19.11,19.13,178400.0
2014-10-14 14:30:00,19.13,19.23,19.13,19.22,121200.0,19.13,19.23,19.13,19.22,121200.0
2014-10-14 15:00:00,19.23,19.25,19.16,19.23,173200.0,19.23,19.25,19.16,19.23,173200.0
2014-10-14 15:30:00,19.21,19.35,19.19,19.31,421200.0,19.21,19.35,19.19,19.31,421200.0
2014-10-15 09:30:00,18.96,19.32,18.84,19.25,152400.0,18.96,19.32,18.84,19.25,152400.0
2014-10-15 10:00:00,19.25,19.31,19.15,19.25,230400.0,19.25,19.31,19.15,19.25,230400.0
2014-10-15 10:30:00,19.27,19.32,19.18,19.2,149200.0,19.27,19.32,19.18,19.2,149200.0
2014-10-15 11:00:00,19.2,19.28,19.12,19.12,91600.0,19.2,19.28,19.12,19.12,91600.0
2014-10-15 11:30:00,19.14,19.15,19.01,19.13,128400.0,19.14,19.15,19.01,19.13,128400.0
2014-10-15 12:00:00,19.11,19.13,19.06,19.1,85200.0,19.11,19.13,19.06,19.1,85200.0
2014-10-15 12:30:00,19.1,19.12,19.02,19.05,78000.0,19.1,19.12,19.02,19.05,78000.0
2014-10-15 13:00:00,19.05,19.08,18.82,18.85,83600.0,19.05,19.08,18.82,18.85,83600.0
2014-10-15 13:30:00,18.86,18.98,18.82,18.91,146800.0,18.86,18.98,18.82,18.91,146800.0
2014-10-15 14:00:00,18.91,19.08,18.77,19.07,374400.0,18.91,19.08,18.77,19.07,374400.0
2014-10-15 14:30:00,19.05,19.23,19.05,19.23,148400.0,19.05,19.23,19.05,19.23,148400.0
2014-10-15 15:00:00,19.22,19.48,19.21,19.48,322000.0,19.22,19.48,19.21,19.48,322000.0
2014-10-15 15:30:00,19.49,19.69,19.47,19.48,782800.0,19.49,19.69,19.47,19.48,782800.0
2014-10-16 09:30:00,19.3,19.48,19.22,19.31,220800.0,19.3,19.48,19.22,19.31,220800.0
2014-10-16 10:00:00,19.3,19.43,19.17,19.24,362000.0,19.3,19.43,19.17,19.24,362000.0
2014-10-16 10:30:00,19.23,19.54,19.18,19.5,122000.0,19.23,19.54,19.18,19.5,122000.0
2014-10-16 11:00:00,19.52,19.72,19.44,19.69,230400.0,19.52,19.72,19.44,19.69,230400.0
2014-10-16 11:30:00,19.69,19.86,19.62,19.78,584000.0,19.69,19.86,19.62,19.78,584000.0
2014-10-16 12:00:00,19.78,19.81,19.71,19.72,150000.0,19.78,19.81,19.71,19.72,150000.0
2014-10-16 12:30:00,19.73,19.91,19.72,19.87,228000.0,19.73,19.91,19.72,19.87,228000.0
2014-10-16 13:00:00,19.86,19.97,19.82,19.85,236400.0,19.86,19.97,19.82,19.85,236400.0
2014-10-16 13:30:00,19.85,19.89,19.66,19.69,213200.0,19.85,19.89,19.66,19.69,213200.0
2014-10-16 14:00:00,19.7,19.81,19.65,19.66,103600.0,19.7,19.81,19.65,19.66,103600.0
2014-10-16 14:30:00,19.67,19.71,19.59,19.6,98800.0,19.67,19.71,19.59,19.6,98800.0
2014-10-16 15:00:00,19.6,19.65,19.5,19.62,176400.0,19.6,19.65,19.5,19.62,176400.0
2014-10-16 15:30:00,19.61,19.68,19.56,19.58,400000.0,19.61,19.68,19.56,19.58,400000.0
2014-10-17 09:30:00,19.71,19.75,19.64,19.71,234800.0,19.71,19.75,19.64,19.71,234800.0
2014-10-17 10:00:00,19.73,19.83,19.72,19.83,123600.0,19.73,19.83,19.72,19.83,123600.0
2014-10-17 10:30:00,19.84,19.84,19.75,19.82,128800.0,19.84,19.84,19.75,19.82,128800.0
2014-10-17 11:00:00,19.82,19.83,19.73,19.75,118000.0,19.82,19.83,19.73,19.75,118000.0
2014-10-17 11:30:00,19.75,19.84,19.74,19.8,45600.0,19.75,19.84,19.74,19.8,45600.0
2014-10-17 12:00:00,19.8,19.82,19.73,19.74,100800.0,19.8,19.82,19.73,19.74,100800.0
2014-10-17 12:30:00,19.75,19.79,19.73,19.74,85600.0,19.75,19.79,19.73,19.74,85600.0
2014-10-17 13:00:00,19.77,19.79,19.72,19.72,106000.0,19.77,19.79,19.72,19.72,106000.0
2014-10-17 13:30:00,19.73,19.81,19.69,19.73,85200.0,19.73,19.81,19.69,19.73,85200.0
2014-10-17 14:00:00,19.73,19.74,19.63,19.72,78800.0,19.73,19.74,19.63,19.72,78800.0
2014-10-17 14:30:00,19.71,19.76,19.61,19.63,185200.0,19.71,19.76,19.61,19.63,185200.0
2014-10-17 15:00:00,19.62,19.74,19.6,19.74,196400.0,19.62,19.74,19.6,19.74,196400.0
2014-10-17 15:30:00,19.74,19.78,19.68,19.71,256000.0,19.74,19.78,19.68,19.71,256000.0
2014-10-20 09:30:00,19.71,19.91,19.64,19.73,187600.0,19.71,19.91,19.64,19.73,187600.0
2014-10-20 10:00:00,19.74,19.75,19.61,19.67,181200.0,19.74,19.75,19.61,19.67,181200.0
2014-10-20 10:30:00,19.67,19.68,19.54,19.58,223600.0,19.67,19.68,19.54,19.58,223600.0
2014-10-20 11:00:00,19.58,19.81,19.57,19.77,170400.0,19.58,19.81,19.57,19.77,170400.0
2014-10-20 11:30:00,19.74,19.76,19.71,19.75,47600.0,19.74,19.76,19.71,19.75,47600.0
2014-10-20 12:00:00,19.75,19.8,19.75,19.8,70800.0,19.75,19.8,19.75,19.8,70800.0
2014-10-20 12:30:00,19.79,19.8,19.7,19.71,64000.0,19.79,19.8,19.7,19.71,64000.0
2014-10-20 13:00:00,19.7,19.81,19.69,19.8,58400.0,19.7,19.81,19.69,19.8,58400.0
2014-10-20 13:30:00,19.79,19.81,19.75,19.77,121200.0,19.79,19.81,19.75,19.77,121200.0
2014-10-20 14:00:00,19.77,19.88,19.77,19.82,214800.0,19.77,19.88,19.77,19.82,214800.0
2014-10-20 14:30:00,19.83,19.83,19.8,19.83,126800.0,19.83,19.83,19.8,19.83,126800.0
2014-10-20 15:00:00,19.83,19.93,19.83,19.92,123600.0,19.83,19.93,19.83,19.92,123600.0
2014-10-20 15:30:00,19.93,20.02,19.91,20.01,287200.0,19.93,20.02,19.91,20.01,287200.0
2014-10-21 09:30:00,20.09,20.32,20.09,20.31,97600.0,20.09,20.32,20.09,20.31,97600.0
2014-10-21 10:00:00,20.33,20.35,20.22,20.35,74400.0,20.33,20.35,20.22,20.35,74400.0
2014-10-21 10:30:00,20.36,20.46,20.36,20.42,92400.0,20.36,20.46,20.36,20.42,92400.0
2014-10-21 11:00:00,20.42,20.55,20.42,20.54,160400.0,20.42,20.55,20.42,20.54,160400.0
2014-10-21 11:30:00,20.54,20.61,20.51,20.51,114400.0,20.54,20.61,20.51,20.51,114400.0
2014-10-21 12:00:00,20.51,20.52,20.48,20.49,74800.0,20.51,20.52,20.48,20.49,74800.0
2014-10-21 12:30:00,20.49,20.5,20.48,20.5,32000.0,20.49,20.5,20.48,20.5,32000.0
2014-10-21 13:00:00,20.5,20.64,20.5,20.63,247200.0,20.5,20.64,20.5,20.63,247200.0
2014-10-21 13:30:00,20.64,20.68,20.64,20.64,43600.0,20.64,20.68,20.64,20.64,43600.0
2014-10-21 14:00:00,20.64,20.67,20.62,20.65,136400.0,20.64,20.67,20.62,20.65,136400.0
2014-10-21 14:30:00,20.64,20.65,20.55,20.57,104400.0,20.64,20.65,20.55,20.57,104400.0
2014-10-21 15:00:00,20.58,20.68,20.58,20.68,58000.0,20.58,20.68,20.58,20.68,58000.0
2014-10-21 15:30:00,20.69,20.69,20.62,20.64,154800.0,20.69,20.69,20.62,20.64,154800.0
2014-10-22 09:30:00,20.72,20.74,20.45,20.7,43200.0,20.72,20.74,20.45,20.7,43200.0
2014-10-22 10:00:00,20.7,20.72,20.54,20.71,71200.0,20.7,20.72,20.54,20.71,71200.0
2014-10-22 10:30:00,20.7,20.78,20.68,20.77,93200.0,20.7,20.78,20.68,20.77,93200.0
2014-10-22 11:00:00,20.77,20.86,20.75,20.78,102000.0,20.77,20.86,20.75,20.78,102000.0
2014-10-22 11:30:00,20.77,20.87,20.75,20.75,144800.0,20.77,20.87,20.75,20.75,144800.0
2014-10-22 12:00:00,20.73,20.78,20.65,20.76,109200.0,20.73,20.78,20.65,20.76,109200.0
2014-10-22 12:30:00,20.76,20.77,20.56,20.61,53200.0,20.76,20.77,20.56,20.61,53200.0
2014-10-22 13:00:00,20.62,20.63,20.56,20.56,41200.0,20.62,20.63,20.56,20.56,41200.0
2014-10-22 13:30:00,20.55,20.57,20.5,20.53,61600.0,20.55,20.57,20.5,20.53,61600.0
2014-10-22 14:00:00,20.51,20.56,20.48,20.49,56000.0,20.51,20.56,20.48,20.49,56000.0
2014-10-22 14:30:00,20.49,20.55,20.46,20.55,69200.0,20.49,20.55,20.46,20.55,69200.0
2014-10-22 15:00:00,20.56,20.58,20.47,20.49,94800.0,20.56,20.58,20.47,20.49,94800.0
2014-10-22 15:30:00,20.5,20.51,20.36,20.38,205600.0,20.5,20.51,20.36,20.38,205600.0
2014-10-23 09:30:00,20.57,20.6,20.54,20.54,50000.0,20.57,20.6,20.54,20.54,50000.0
2014-10-23 10:00:00,20.56,20.72,20.55,20.68,48000.0,20.56,20.72,20.55,20.68,48000.0
2014-10-23 10:30:00,20.68,20.69,20.6,20.64,130400.0,20.68,20.69,20.6,20.64,130400.0
2014-10-23 11:00:00,20.65,20.7,20.61,20.62,108800.0,20.65,20.7,20.61,20.62,108800.0
2014-10-23 11:30:00,20.62,20.68,20.62,20.68,136000.0,20.62,20.68,20.62,20.68,136000.0
2014-10-23 12:00:00,20.67,20.74,20.66,20.73,101200.0,20.67,20.74,20.66,20.73,101200.0
2014-10-23 12:30:00,20.72,20.74,20.7,20.71,47600.0,20.72,20.74,20.7,20.71,47600.0
2014-10-23 13:00:00,20.71,20.73,20.65,20.7,50000.0,20.71,20.73,20.65,20.7,50000.0
2014-10-23 13:30:00,20.69,20.78,20.68,20.78,76400.0,20.69,20.78,20.68,20.78,76400.0
2014-10-23 14:00:00,20.77,20.96,20.76,20.96,227200.0,20.77,20.96,20.76,20.96,227200.0
2014-10-23 14:30:00,20.96,20.96,20.73,20.76,252000.0,20.96,20.96,20.73,20.76,252000.0
2014-10-23 15:00:00,20.76,20.76,20.67,20.7,227200.0,20.76,20.76,20.67,20.7,227200.0
2014-10-23 15:30:00,20.7,20.78,20.69,20.74,356400.0,20.7,20.78,20.69,20.74,356400.0
2014-10-24 09:30:00,20.71,20.71,20.41,20.42,105600.0,20.71,20.71,20.41,20.42,105600.0
2014-10-24 10:00:00,20.42,20.49,20.38,20.4,100800.0,20.42,20.49,20.38,20.4,100800.0
2014-10-24 10:30:00,20.39,20.44,20.34,20.36,81600.0,20.39,20.44,20.34,20.36,81600.0
2014-10-24 11:00:00,20.39,20.4,20.34,20.35,72400.0,20.39,20.4,20.34,20.35,72400.0
2014-10-24 11:30:00,20.34,20.42,20.34,20.41,98000.0,20.34,20.42,20.34,20.41,98000.0
2014-10-24 12:00:00,20.41,20.41,20.34,20.37,84400.0,20.41,20.41,20.34,20.37,84400.0
2014-10-24 12:30:00,20.38,20.48,20.38,20.45,154000.0,20.38,20.48,20.38,20.45,154000.0
2014-10-24 13:00:00,20.45,20.46,20.39,20.41,48000.0,20.45,20.46,20.39,20.41,48000.0
2014-10-24 13:30:00,20.42,20.54,20.42,20.47,60000.0,20.42,20.54,20.42,20.47,60000.0
2014-10-24 14:00:00,20.49,20.5,20.43,20.48,141200.0,20.49,20.5,20.43,20.48,141200.0
2014-10-24 14:30:00,20.47,20.5,20.45,20.47,75600.0,20.47,20.5,20.45,20.47,75600.0
2014-10-24 15:00:00,20.47,20.52,20.43,20.43,108000.0,20.47,20.52,20.43,20.43,108000.0
2014-10-24 15:30:00,20.44,20.5,20.43,20.47,620400.0,20.44,20.5,20.43,20.47,620400.0
2014-10-27 09:30:00,20.5,20.58,20.34,20.4,119600.0,20.5,20.58,20.34,20.4,119600.0
2014-10-27 10:00:00,20.4,20.46,20.31,20.39,127600.0,20.4,20.46,20.31,20.39,127600.0
2014-10-27 10:30:00,20.38,20.53,20.34,20.51,150400.0,20.38,20.53,20.34,20.51,150400.0
2014-10-27 11:00:00,20.51,20.57,20.46,20.53,118400.0,20.51,20.57,20.46,20.53,118400.0
2014-10-27 11:30:00,20.55,20.55,20.41,20.43,77600.0,20.55,20.55,20.41,20.43,77600.0
2014-10-27 12:00:00,20.43,20.55,20.43,20.49,189600.0,20.43,20.55,20.43,20.49,189600.0
2014-10-27 12:30:00,20.47,20.5,20.45,20.48,70400.0,20.47,20.5,20.45,20.48,70400.0
2014-10-27 13:00:00,20.5,20.54,20.47,20.48,96000.0,20.5,20.54,20.47,20.48,96000.0
2014-10-27 13:30:00,20.47,20.51,20.4,20.41,161200.0,20.47,20.51,20.4,20.41,161200.0
2014-10-27 14:00:00,20.42,20.47,20.38,20.44,63200.0,20.42,20.47,20.38,20.44,63200.0
2014-10-27 14:30:00,20.45,20.5,20.43,20.46,109200.0,20.45,20.5,20.43,20.46,109200.0
2014-10-27 15:00:00,20.46,20.52,20.44,20.52,108400.0,20.46,20.52,20.44,20.52,108400.0
2014-10-27 15:30:00,20.52,20.56,20.51,20.56,314400.0,20.52,20.56,20.51,20.56,314400.0
2014-10-28 09:30:00,19.75,20.63,19.6,20.54,683200.0,19.75,20.63,19.6,20.54,683200.0
2014-10-28 10:00:00,20.56,20.96,20.5,20.93,548800.0,20.56,20.96,20.5,20.93,548800.0
2014-10-28 10:30:00,20.92,21.38,20.83,21.34,637600.0,20.92,21.38,20.83,21.34,637600.0
2014-10-28 11:00:00,21.35,21.36,21.1,21.22,553600.0,21.35,21.36,21.1,21.22,553600.0
2014-10-28 11:30:00,21.23,21.23,21.05,21.18,272800.0,21.23,21.23,21.05,21.18,272800.0
2014-10-28 12:00:00,21.18,21.22,21.12,21.18,331200.0,21.18,21.22,21.12,21.18,331200.0
2014-10-28 12:30:00,21.18,21.88,21.15,21.85,374800.0,21.18,21.88,21.15,21.85,374800.0
2014-10-28 13:00:00,21.84,21.94,21.68,21.94,332000.0,21.84,21.94,21.68,21.94,332000.0
2014-10-28 13:30:00,21.93,22.37,21.92,22.28,584800.0,21.93,22.37,21.92,22.28,584800.0
2014-10-28 14:00:00,22.27,22.28,22.1,22.11,895600.0,22.27,22.28,22.1,22.11,895600.0
2014-10-28 14:30:00,22.12,22.31,22.11,22.18,495600.0,22.12,22.31,22.11,22.18,495600.0
2014-10-28 15:00:00,22.18,22.24,22.11,22.13,573200.0,22.18,22.24,22.11,22.13,573200.0
2014-10-28 15:30:00,22.13,22.19,22.1,22.17,1263600.0,22.13,22.19,22.1,22.17,1263600.0
2014-10-29 09:30:00,22.78,23.04,22.57,22.76,520400.0,22.78,23.04,22.57,22.76,520400.0
2014-10-29 10:00:00,22.75,22.85,22.57,22.57,376000.0,22.75,22.85,22.57,22.57,376000.0
2014-10-29 10:30:00,22.57,22.6,22.44,22.5,424800.0,22.57,22.6,22.44,22.5,424800.0
2014-10-29 11:00:00,22.5,22.61,22.49,22.56,227600.0,22.5,22.61,22.49,22.56,227600.0
2014-10-29 11:30:00,22.56,22.58,22.5,22.57,268800.0,22.56,22.58,22.5,22.57,268800.0
2014-10-29 12:00:00,22.57,22.57,22.37,22.41,308000.0,22.57,22.57,22.37,22.41,308000.0
2014-10-29 12:30:00,22.4,22.49,22.4,22.46,148400.0,22.4,22.49,22.4,22.46,148400.0
2014-10-29 13:00:00,22.47,22.5,22.44,22.46,84800.0,22.47,22.5,22.44,22.46,84800.0
2014-10-29 13:30:00,22.46,22.47,22.39,22.42,144800.0,22.46,22.47,22.39,22.42,144800.0
2014-10-29 14:00:00,22.42,22.46,22.33,22.38,220000.0,22.42,22.46,22.33,22.38,220000.0
2014-10-29 14:30:00,22.38,22.43,22.37,22.39,252000.0,22.38,22.43,22.37,22.39,252000.0
2014-10-29 15:00:00,22.39,22.4,22.33,22.38,238800.0,22.39,22.4,22.33,22.38,238800.0
2014-10-29 15:30:00,22.39,22.49,22.36,22.46,1457200.0,22.39,22.49,22.36,22.46,1457200.0
2014-10-30 09:30:00,22.49,22.66,22.42,22.47,387600.0,22.49,22.66,22.42,22.47,387600.0
2014-10-30 10:00:00,22.47,22.68,22.43,22.65,1653600.0,22.47,22.68,22.43,22.65,1653600.0
2014-10-30 10:30:00,22.65,22.74,22.65,22.7,209600.0,22.65,22.74,22.65,22.7,209600.0
2014-10-30 11:00:00,22.69,22.72,22.66,22.68,149600.0,22.69,22.72,22.66,22.68,149600.0
2014-10-30 11:30:00,22.69,22.75,22.68,22.73,184800.0,22.69,22.75,22.68,22.73,184800.0
2014-10-30 12:00:00,22.73,22.74,22.68,22.7,133200.0,22.73,22.74,22.68,22.7,133200.0
2014-10-30 12:30:00,22.71,22.72,22.62,22.63,137200.0,22.71,22.72,22.62,22.63,137200.0
2014-10-30 13:00:00,22.63,22.7,22.63,22.68,133600.0,22.63,22.7,22.63,22.68,133600.0
2014-10-30 13:30:00,22.68,22.74,22.63,22.73,115600.0,22.68,22.74,22.63,22.73,115600.0
2014-10-30 14:00:00,22.73,22.75,22.68,22.7,85200.0,22.73,22.75,22.68,22.7,85200.0
2014-10-30 14:30:00,22.7,22.7,22.52,22.55,123200.0,22.7,22.7,22.52,22.55,123200.0
2014-10-30 15:00:00,22.54,22.55,22.5,22.53,186000.0,22.54,22.55,22.5,22.53,186000.0
2014-10-30 15:30:00,22.52,22.54,22.5,22.5,573200.0,22.52,22.54,22.5,22.5,573200.0
2014-10-31 09:30:00,22.75,23.18,22.73,23.16,3324000.0,22.75,23.18,22.73,23.16,3324000.0
2014-10-31 10:00:00,23.14,23.48,23.14,23.4,328800.0,23.14,23.48,23.14,23.4,328800.0
2014-10-31 10:30:00,23.41,23.64,23.37,23.64,235200.0,23.41,23.64,23.37,23.64,235200.0
2014-10-31 11:00:00,23.62,23.63,23.49,23.62,188000.0,23.62,23.63,23.49,23.62,188000.0
2014-10-31 11:30:00,23.61,23.72,23.58,23.71,285600.0,23.61,23.72,23.58,23.71,285600.0
2014-10-31 12:00:00,23.7,23.73,23.43,23.47,362000.0,23.7,23.73,23.43,23.47,362000.0
2014-10-31 12:30:00,23.48,23.51,23.41,23.44,111600.0,23.48,23.51,23.41,23.44,111600.0
2014-10-31 13:00:00,23.46,23.46,23.31,23.32,218800.0,23.46,23.46,23.31,23.32,218800.0
2014-10-31 13:30:00,23.34,23.37,23.27,23.36,117200.0,23.34,23.37,23.27,23.36,117200.0
2014-10-31 14:00:00,23.36,23.4,23.33,23.34,108000.0,23.36,23.4,23.33,23.34,108000.0
2014-10-31 14:30:00,23.34,23.34,23.26,23.28,165200.0,23.34,23.34,23.26,23.28,165200.0
2014-10-31 15:00:00,23.28,23.28,23.17,23.2,212400.0,23.28,23.28,23.17,23.2,212400.0
2014-10-31 15:30:00,23.2,23.22,23.13,23.17,887600.0,23.2,23.22,23.13,23.17,887600.0
2014-11-03 09:30:00,23.3,23.34,23.08,23.08,342400.0,23.3,23.34,23.08,23.08,342400.0
2014-11-03 10:00:00,23.1,23.3,23.08,23.27,262800.0,23.1,23.3,23.08,23.27,262800.0
2014-11-03 10:30:00,23.25,23.29,22.97,23.08,628400.0,23.25,23.29,22.97,23.08,628400.0
2014-11-03 11:00:00,23.08,23.17,23.07,23.14,242000.0,23.08,23.17,23.07,23.14,242000.0
2014-11-03 11:30:00,23.15,23.16,23.05,23.14,106800.0,23.15,23.16,23.05,23.14,106800.0
2014-11-03 12:00:00,23.15,23.21,23.15,23.16,107600.0,23.15,23.21,23.15,23.16,107600.0
2014-11-03 12:30:00,23.16,23.17,23.09,23.13,151200.0,23.16,23.17,23.09,23.13,151200.0
2014-11-03 13:00:00,23.12,23.13,23.04,23.05,86800.0,23.12,23.13,23.04,23.05,86800.0
2014-11-03 13:30:00,23.05,23.06,22.97,22.97,124000.0,23.05,23.06,22.97,22.97,124000.0
2014-11-03 14:00:00,22.98,22.98,22.93,22.93,135600.0,22.98,22.98,22.93,22.93,135600.0
2014-11-03 14:30:00,22.93,22.95,22.86,22.87,308000.0,22.93,22.95,22.86,22.87,308000.0
2014-11-03 15:00:00,22.87,22.91,22.85,22.85,670400.0,22.87,22.91,22.85,22.85,670400.0
2014-11-03 15:30:00,22.86,22.93,22.84,22.89,811200.0,22.86,22.93,22.84,22.89,811200.0
2014-11-04 09:30:00,22.92,23.14,22.77,23.1,316800.0,22.92,23.14,22.77,23.1,316800.0
2014-11-04 10:00:00,23.11,23.28,23.06,23.27,198000.0,23.11,23.28,23.06,23.27,198000.0
2014-11-04 10:30:00,23.27,23.33,23.18,23.19,111600.0,23.27,23.33,23.18,23.19,111600.0
2014-11-04 11:00:00,23.17,23.24,23.15,23.15,74800.0,23.17,23.24,23.15,23.15,74800.0
2014-11-04 11:30:00,23.17,23.17,22.93,22.95,121200.0,23.17,23.17,22.93,22.95,121200.0
2014-11-04 12:00:00,22.96,23.05,22.96,23.01,141600.0,22.96,23.05,22.96,23.01,141600.0
2014-11-04 12:30:00,23.01,23.06,22.98,23.0,88800.0,23.01,23.06,22.98,23.0,88800.0
2014-11-04 13:00:00,23.0,23.0,22.93,22.96,93200.0,23.0,23.0,22.93,22.96,93200.0
2014-11-04 13:30:00,22.95,23.01,22.9,23.0,105200.0,22.95,23.01,22.9,23.0,105200.0
2014-11-04 14:00:00,23.0,23.02,22.94,23.0,68800.0,23.0,23.02,22.94,23.0,68800.0
2014-11-04 14:30:00,23.01,23.01,22.98,23.0,88000.0,23.01,23.01,22.98,23.0,88000.0
2014-11-04 15:00:00,23.0,23.05,22.97,23.04,121600.0,23.0,23.05,22.97,23.04,121600.0
2014-11-04 15:30:00,23.04,23.05,23.0,23.02,335600.0,23.04,23.05,23.0,23.02,335600.0
2014-11-05 09:30:00,23.24,23.29,22.85,22.9,166800.0,23.24,23.29,22.85,22.9,166800.0
2014-11-05 10:00:00,22.89,22.99,22.83,22.85,232800.0,22.89,22.99,22.83,22.85,232800.0
2014-11-05 10:30:00,22.84,23.04,22.8,23.04,328400.0,22.84,23.04,22.8,23.04,328400.0
2014-11-05 11:00:00,23.04,23.1,22.99,23.0,145600.0,23.04,23.1,22.99,23.0,145600.0
2014-11-05 11:30:00,23.0,23.19,23.0,23.19,140400.0,23.0,23.19,23.0,23.19,140400.0
2014-11-05 12:00:00,23.19,23.28,23.18,23.27,229200.0,23.19,23.28,23.18,23.27,229200.0
2014-11-05 12:30:00,23.27,23.27,23.21,23.24,148000.0,23.27,23.27,23.21,23.24,148000.0
2014-11-05 13:00:00,23.23,23.25,23.16,23.2,74000.0,23.23,23.25,23.16,23.2,74000.0
2014-11-05 13:30:00,23.2,23.22,23.16,23.18,80800.0,23.2,23.22,23.16,23.18,80800.0
2014-11-05 14:00:00,23.17,23.28,23.17,23.28,77600.0,23.17,23.28,23.17,23.28,77600.0
2014-11-05 14:30:00,23.28,23.3,23.17,23.2,97200.0,23.28,23.3,23.17,23.2,97200.0
2014-11-05 15:00:00,23.2,23.21,23.09,23.09,98800.0,23.2,23.21,23.09,23.09,98800.0
2014-11-05 15:30:00,23.09,23.14,23.06,23.12,195600.0,23.09,23.14,23.06,23.12,195600.0
2014-11-06 09:30:00,23.22,23.43,23.21,23.43,158800.0,23.22,23.43,23.21,23.43,158800.0
2014-11-06 10:00:00,23.42,23.45,23.34,23.39,85600.0,23.42,23.45,23.34,23.39,85600.0
2014-11-06 10:30:00,23.38,23.44,23.34,23.4,112400.0,23.38,23.44,23.34,23.4,112400.0
2014-11-06 11:00:00,23.4,23.41,23.36,23.41,70000.0,23.4,23.41,23.36,23.41,70000.0
2014-11-06 11:30:00,23.42,23.47,23.41,23.43,59200.0,23.42,23.47,23.41,23.43,59200.0
2014-11-06 12:00:00,23.44,23.5,23.43,23.47,51200.0,23.44,23.5,23.43,23.47,51200.0
2014-11-06 12:30:00,23.47,23.54,23.45,23.53,64800.0,23.47,23.54,23.45,23.53,64800.0
2014-11-06 13:00:00,23.54,23.56,23.51,23.54,97200.0,23.54,23.56,23.51,23.54,97200.0
2014-11-06 13:30:00,23.54,23.55,23.49,23.49,51200.0,23.54,23.55,23.49,23.49,51200.0
2014-11-06 14:00:00,23.5,23.5,23.44,23.44,50400.0,23.5,23.5,23.44,23.44,50400.0
2014-11-06 14:30:00,23.44,23.47,23.39,23.47,65600.0,23.44,23.47,23.39,23.47,65600.0
2014-11-06 15:00:00,23.47,23.48,23.36,23.37,113200.0,23.47,23.48,23.36,23.37,113200.0
2014-11-06 15:30:00,23.37,23.4,23.36,23.39,306400.0,23.37,23.4,23.36,23.39,306400.0
2014-11-07 09:30:00,23.3,23.41,23.18,23.31,126000.0,23.3,23.41,23.18,23.31,126000.0
2014-11-07 10:00:00,23.32,23.36,23.13,23.14,186800.0,23.32,23.36,23.13,23.14,186800.0
2014-11-07 10:30:00,23.13,23.16,23.06,23.1,120000.0,23.13,23.16,23.06,23.1,120000.0
2014-11-07 11:00:00,23.09,23.12,23.0,23.05,257600.0,23.09,23.12,23.0,23.05,257600.0
2014-11-07 11:30:00,23.05,23.1,23.05,23.08,135200.0,23.05,23.1,23.05,23.08,135200.0
2014-11-07 12:00:00,23.09,23.2,23.08,23.2,156800.0,23.09,23.2,23.08,23.2,156800.0
2014-11-07 12:30:00,23.2,23.22,22.95,22.97,209200.0,23.2,23.22,22.95,22.97,209200.0
2014-11-07 13:00:00,22.98,23.16,22.98,23.04,144000.0,22.98,23.16,22.98,23.04,144000.0
2014-11-07 13:30:00,23.05,23.05,22.93,22.98,275600.0,23.05,23.05,22.93,22.98,275600.0
2014-11-07 14:00:00,22.99,23.01,22.83,22.84,192000.0,22.99,23.01,22.83,22.84,192000.0
2014-11-07 14:30:00,22.84,22.86,22.78,22.79,124800.0,22.84,22.86,22.78,22.79,124800.0
2014-11-07 15:00:00,22.78,22.84,22.71,22.72,185200.0,22.78,22.84,22.71,22.72,185200.0
2014-11-07 15:30:00,22.73,22.94,22.7,22.93,422000.0,22.73,22.94,22.7,22.93,422000.0
2014-11-10 09:30:00,22.99,23.27,22.79,23.25,240000.0,22.99,23.27,22.79,23.25,240000.0
2014-11-10 10:00:00,23.26,23.34,23.22,23.23,74400.0,23.26,23.34,23.22,23.23,74400.0
2014-11-10 10:30:00,23.22,23.42,23.22,23.35,127200.0,23.22,23.42,23.22,23.35,127200.0
2014-11-10 11:00:00,23.34,23.38,23.19,23.23,108400.0,23.34,23.38,23.19,23.23,108400.0
2014-11-10 11:30:00,23.24,23.24,23.16,23.17,189200.0,23.24,23.24,23.16,23.17,189200.0
2014-11-10 12:00:00,23.18,23.28,23.16,23.24,326000.0,23.18,23.28,23.16,23.24,326000.0
2014-11-10 12:30:00,23.25,23.26,23.22,23.25,202000.0,23.25,23.26,23.22,23.25,202000.0
2014-11-10 13:00:00,23.25,23.33,23.25,23.32,64000.0,23.25,23.33,23.25,23.32,64000.0
2014-11-10 13:30:00,23.33,23.34,23.28,23.29,73200.0,23.33,23.34,23.28,23.29,73200.0
2014-11-10 14:00:00,23.28,23.37,23.28,23.34,59200.0,23.28,23.37,23.28,23.34,59200.0
2014-11-10 14:30:00,23.34,23.4,23.33,23.39,125600.0,23.34,23.4,23.33,23.39,125600.0
2014-11-10 15:00:00,23.38,23.52,23.38,23.43,543600.0,23.38,23.52,23.38,23.43,543600.0
2014-11-10 15:30:00,23.43,23.49,23.4,23.43,315600.0,23.43,23.49,23.4,23.43,315600.0
2014-11-11 09:30:00,23.49,23.57,23.39,23.5,229200.0,23.49,23.57,23.39,23.5,229200.0
2014-11-11 10:00:00,23.49,23.62,23.45,23.54,272400.0,23.49,23.62,23.45,23.54,272400.0
2014-11-11 10:30:00,23.54,23.63,23.49,23.61,150400.0,23.54,23.63,23.49,23.61,150400.0
2014-11-11 11:00:00,23.61,23.75,23.58,23.64,313200.0,23.61,23.75,23.58,23.64,313200.0
2014-11-11 11:30:00,23.65,23.71,23.64,23.68,153600.0,23.65,23.71,23.64,23.68,153600.0
2014-11-11 12:00:00,23.69,23.75,23.68,23.73,112800.0,23.69,23.75,23.68,23.73,112800.0
2014-11-11 12:30:00,23.72,23.72,23.66,23.67,67200.0,23.72,23.72,23.66,23.67,67200.0
2014-11-11 13:00:00,23.68,23.69,23.58,23.68,130400.0,23.68,23.69,23.58,23.68,130400.0
2014-11-11 13:30:00,23.67,23.74,23.64,23.7,78000.0,23.67,23.74,23.64,23.7,78000.0
2014-11-11 14:00:00,23.71,23.73,23.67,23.71,130400.0,23.71,23.73,23.67,23.71,130400.0
2014-11-11 14:30:00,23.7,23.77,23.7,23.75,113600.0,23.7,23.77,23.7,23.75,113600.0
2014-11-11 15:00:00,23.75,23.77,23.66,23.71,150000.0,23.75,23.77,23.66,23.71,150000.0
2014-11-11 15:30:00,23.71,23.81,23.7,23.79,320800.0,23.71,23.81,23.7,23.79,320800.0
2014-11-12 09:30:00,23.79,23.95,23.75,23.85,261600.0,23.79,23.95,23.75,23.85,261600.0
2014-11-12 10:00:00,23.86,23.96,23.76,23.83,283200.0,23.86,23.96,23.76,23.83,283200.0
2014-11-12 10:30:00,23.82,23.97,23.8,23.87,193200.0,23.82,23.97,23.8,23.87,193200.0
2014-11-12 11:00:00,23.88,23.94,23.82,23.94,219600.0,23.88,23.94,23.82,23.94,219600.0
2014-11-12 11:30:00,23.93,24.13,23.89,24.1,190000.0,23.93,24.13,23.89,24.1,190000.0
2014-11-12 12:00:00,24.1,24.18,24.07,24.17,163600.0,24.1,24.18,24.07,24.17,163600.0
2014-11-12 12:30:00,24.16,24.21,24.09,24.2,160400.0,24.16,24.21,24.09,24.2,160400.0
2014-11-12 13:00:00,24.18,24.19,24.04,24.1,170800.0,24.18,24.19,24.04,24.1,170800.0
2014-11-12 13:30:00,24.11,24.18,24.1,24.18,73200.0,24.11,24.18,24.1,24.18,73200.0
2014-11-12 14:00:00,24.18,24.27,24.17,24.25,220800.0,24.18,24.27,24.17,24.25,220800.0
2014-11-12 14:30:00,24.25,24.31,24.23,24.28,181600.0,24.25,24.31,24.23,24.28,181600.0
2014-11-12 15:00:00,24.27,24.32,24.26,24.31,226000.0,24.27,24.32,24.26,24.31,226000.0
2014-11-12 15:30:00,24.31,24.4,24.3,24.37,648000.0,24.31,24.4,24.3,24.37,648000.0
2014-11-13 09:30:00,24.2,24.5,23.98,24.44,284400.0,24.2,24.5,23.98,24.44,284400.0
2014-11-13 10:00:00,24.43,24.43,24.25,24.34,126800.0,24.43,24.43,24.25,24.34,126800.0
2014-11-13 10:30:00,24.32,24.43,24.32,24.39,225600.0,24.32,24.43,24.32,24.39,225600.0
2014-11-13 11:00:00,24.38,24.4,24.26,24.26,218000.0,24.38,24.4,24.26,24.26,218000.0
2014-11-13 11:30:00,24.26,24.3,24.15,24.29,129200.0,24.26,24.3,24.15,24.29,129200.0
2014-11-13 12:00:00,24.29,24.36,24.27,24.36,88000.0,24.29,24.36,24.27,24.36,88000.0
2014-11-13 12:30:00,24.36,24.37,24.21,24.21,74800.0,24.36,24.37,24.21,24.21,74800.0
2014-11-13 13:00:00,24.22,24.25,24.1,24.11,140400.0,24.22,24.25,24.1,24.11,140400.0
2014-11-13 13:30:00,24.1,24.2,24.04,24.19,105600.0,24.1,24.2,24.04,24.19,105600.0
2014-11-13 14:00:00,24.2,24.21,24.11,24.15,101600.0,24.2,24.21,24.11,24.15,101600.0
2014-11-13 14:30:00,24.15,24.16,24.11,24.13,124000.0,24.15,24.16,24.11,24.13,124000.0
2014-11-13 15:00:00,24.13,24.2,24.11,24.19,119600.0,24.13,24.2,24.11,24.19,119600.0
2014-11-13 15:30:00,24.19,24.33,24.19,24.33,450000.0,24.19,24.33,24.19,24.33,450000.0
2014-11-14 09:30:00,24.25,24.44,24.1,24.43,150800.0,24.25,24.44,24.1,24.43,150800.0
2014-11-14 10:00:00,24.44,24.5,24.3,24.34,146000.0,24.44,24.5,24.3,24.34,146000.0
2014-11-14 10:30:00,24.34,24.46,24.29,24.43,161200.0,24.34,24.46,24.29,24.43,161200.0
2014-11-14 11:00:00,24.43,24.58,24.43,24.57,230800.0,24.43,24.58,24.43,24.57,230800.0
2014-11-14 11:30:00,24.56,24.56,24.43,24.5,126800.0,24.56,24.56,24.43,24.5,126800.0
2014-11-14 12:00:00,24.5,24.52,24.32,24.32,76400.0,24.5,24.52,24.32,24.32,76400.0
2014-11-14 12:30:00,24.33,24.33,24.2,24.21,57200.0,24.33,24.33,24.2,24.21,57200.0
2014-11-14 13:00:00,24.2,24.22,24.14,24.14,106000.0,24.2,24.22,24.14,24.14,106000.0
2014-11-14 13:30:00,24.14,24.16,24.05,24.09,122800.0,24.14,24.16,24.05,24.09,122800.0
2014-11-14 14:00:00,24.1,24.11,24.04,24.1,156400.0,24.1,24.11,24.04,24.1,156400.0
2014-11-14 14:30:00,24.1,24.22,24.09,24.21,138000.0,24.1,24.22,24.09,24.21,138000.0
2014-11-14 15:00:00,24.21,24.25,24.19,24.22,183600.0,24.21,24.25,24.19,24.22,183600.0
2014-11-14 15:30:00,24.22,24.22,24.13,24.15,359600.0,24.22,24.22,24.13,24.15,359600.0
2014-11-17 09:30:00,24.24,24.48,24.16,24.46,191600.0,24.24,24.48,24.16,24.46,191600.0
2014-11-17 10:00:00,24.46,24.52,24.45,24.45,320800.0,24.46,24.52,24.45,24.45,320800.0
2014-11-17 10:30:00,24.46,24.48,24.41,24.43,283200.0,24.46,24.48,24.41,24.43,283200.0
2014-11-17 11:00:00,24.43,24.47,24.4,24.44,183200.0,24.43,24.47,24.4,24.44,183200.0
2014-11-17 11:30:00,24.44,24.45,24.35,24.35,276400.0,24.44,24.45,24.35,24.35,276400.0
2014-11-17 12:00:00,24.36,24.39,24.31,24.39,106800.0,24.36,24.39,24.31,24.39,106800.0
2014-11-17 12:30:00,24.38,24.45,24.37,24.42,99200.0,24.38,24.45,24.37,24.42,99200.0
2014-11-17 13:00:00,24.42,24.43,24.39,24.42,32400.0,24.42,24.43,24.39,24.42,32400.0
2014-11-17 13:30:00,24.42,24.44,24.36,24.4,31600.0,24.42,24.44,24.36,24.4,31600.0
2014-11-17 14:00:00,24.4,24.43,24.38,24.4,85200.0,24.4,24.43,24.38,24.4,85200.0
2014-11-17 14:30:00,24.4,24.48,24.4,24.47,150800.0,24.4,24.48,24.4,24.47,150800.0
2014-11-17 15:00:00,24.47,24.48,24.43,24.45,102000.0,24.47,24.48,24.43,24.45,102000.0
2014-11-17 15:30:00,24.45,24.51,24.43,24.5,262800.0,24.45,24.51,24.43,24.5,262800.0
2014-11-18 09:30:00,24.59,25.04,24.57,25.01,380400.0,24.59,25.04,24.57,25.01,380400.0
2014-11-18 10:00:00,25.04,25.04,24.83,24.83,238800.0,25.04,25.04,24.83,24.83,238800.0
2014-11-18 10:30:00,24.85,24.85,24.68,24.68,262800.0,24.85,24.85,24.68,24.68,262800.0
2014-11-18 11:00:00,24.68,24.69,24.64,24.69,152000.0,24.68,24.69,24.64,24.69,152000.0
2014-11-18 11:30:00,24.7,24.86,24.7,24.86,92800.0,24.7,24.86,24.7,24.86,92800.0
2014-11-18 12:00:00,24.86,24.95,24.84,24.94,145200.0,24.86,24.95,24.84,24.94,145200.0
2014-11-18 12:30:00,24.93,24.95,24.84,24.86,101200.0,24.93,24.95,24.84,24.86,101200.0
2014-11-18 13:00:00,24.86,24.87,24.8,24.83,80000.0,24.86,24.87,24.8,24.83,80000.0
2014-11-18 13:30:00,24.83,24.92,24.79,24.92,79200.0,24.83,24.92,24.79,24.92,79200.0
2014-11-18 14:00:00,24.92,24.97,24.9,24.95,58000.0,24.92,24.97,24.9,24.95,58000.0
2014-11-18 14:30:00,24.95,24.95,24.78,24.78,66000.0,24.95,24.95,24.78,24.78,66000.0
2014-11-18 15:00:00,24.78,24.8,24.67,24.67,322800.0,24.78,24.8,24.67,24.67,322800.0
2014-11-18 15:30:00,24.67,24.67,24.6,24.64,466800.0,24.67,24.67,24.6,24.64,466800.0
2014-11-19 09:30:00,24.57,24.62,24.42,24.58,186800.0,24.57,24.62,24.42,24.58,186800.0
2014-11-19 10:00:00,24.56,24.7,24.56,24.62,198000.0,24.56,24.7,24.56,24.62,198000.0
2014-11-19 10:30:00,24.62,24.69,24.5,24.5,111600.0,24.62,24.69,24.5,24.5,111600.0
2014-11-19 11:00:00,24.5,24.59,24.48,24.56,182000.0,24.5,24.59,24.48,24.56,182000.0
2014-11-19 11:30:00,24.55,24.63,24.54,24.58,119200.0,24.55,24.63,24.54,24.58,119200.0
2014-11-19 12:00:00,24.58,24.6,24.54,24.59,86400.0,24.58,24.6,24.54,24.59,86400.0
2014-11-19 12:30:00,24.58,24.61,24.56,24.61,45600.0,24.58,24.61,24.56,24.61,45600.0
2014-11-19 13:00:00,24.62,24.69,24.59,24.69,79200.0,24.62,24.69,24.59,24.69,79200.0
2014-11-19 13:30:00,24.68,24.68,24.64,24.64,44800.0,24.68,24.68,24.64,24.64,44800.0
2014-11-19 14:00:00,24.66,24.71,24.62,24.67,64800.0,24.66,24.71,24.62,24.67,64800.0
2014-11-19 14:30:00,24.65,24.67,24.61,24.65,47200.0,24.65,24.67,24.61,24.65,47200.0
2014-11-19 15:00:00,24.66,24.69,24.65,24.65,311200.0,24.66,24.69,24.65,24.65,311200.0
2014-11-19 15:30:00,24.65,24.65,24.58,24.61,181200.0,24.65,24.65,24.58,24.61,181200.0
2014-11-20 09:30:00,24.43,24.6,24.42,24.6,80000.0,24.43,24.6,24.42,24.6,80000.0
2014-11-20 10:00:00,24.6,24.68,24.59,24.66,105600.0,24.6,24.68,24.59,24.66,105600.0
2014-11-20 10:30:00,24.68,24.75,24.65,24.75,125200.0,24.68,24.75,24.65,24.75,125200.0
2014-11-20 11:00:00,24.74,24.82,24.74,24.81,56000.0,24.74,24.82,24.74,24.81,56000.0
2014-11-20 11:30:00,24.82,24.83,24.73,24.74,62000.0,24.82,24.83,24.73,24.74,62000.0
2014-11-20 12:00:00,24.74,24.86,24.74,24.85,87600.0,24.74,24.86,24.74,24.85,87600.0
2014-11-20 12:30:00,24.85,24.86,24.76,24.77,55600.0,24.85,24.86,24.76,24.77,55600.0
2014-11-20 13:00:00,24.76,24.77,24.7,24.71,32400.0,24.76,24.77,24.7,24.71,32400.0
2014-11-20 13:30:00,24.71,24.73,24.7,24.72,59200.0,24.71,24.73,24.7,24.72,59200.0
2014-11-20 14:00:00,24.73,24.74,24.67,24.68,134000.0,24.73,24.74,24.67,24.68,134000.0
2014-11-20 14:30:00,24.67,24.67,24.49,24.54,163200.0,24.67,24.67,24.49,24.54,163200.0
2014-11-20 15:00:00,24.53,24.62,24.53,24.62,72400.0,24.53,24.62,24.53,24.62,72400.0
2014-11-20 15:30:00,24.62,24.7,24.62,24.69,146000.0,24.62,24.7,24.62,24.69,146000.0
2014-11-21 09:30:00,24.93,24.98,24.78,24.85,101200.0,24.93,24.98,24.78,24.85,101200.0
2014-11-21 10:00:00,24.85,24.85,24.73,24.81,84800.0,24.85,24.85,24.73,24.81,84800.0
2014-11-21 10:30:00,24.84,24.84,24.68,24.68,50800.0,24.84,24.84,24.68,24.68,50800.0
2014-11-21 11:00:00,24.68,24.71,24.62,24.69,60400.0,24.68,24.71,24.62,24.69,60400.0
2014-11-21 11:30:00,24.68,24.73,24.65,24.69,91200.0,24.68,24.73,24.65,24.69,91200.0
2014-11-21 12:00:00,24.69,24.7,24.56,24.59,71600.0,24.69,24.7,24.56,24.59,71600.0
2014-11-21 12:30:00,24.59,24.66,24.59,24.66,42400.0,24.59,24.66,24.59,24.66,42400.0
2014-11-21 13:00:00,24.65,24.67,24.59,24.59,46800.0,24.65,24.67,24.59,24.59,46800.0
2014-11-21 13:30:00,24.59,24.59,24.56,24.59,75200.0,24.59,24.59,24.56,24.59,75200.0
2014-11-21 14:00:00,24.59,24.6,24.51,24.51,94000.0,24.59,24.6,24.51,24.51,94000.0
2014-11-21 14:30:00,24.51,24.57,24.47,24.56,125600.0,24.51,24.57,24.47,24.56,125600.0
2014-11-21 15:00:00,24.55,24.63,24.55,24.63,122400.0,24.55,24.63,24.55,24.63,122400.0
2014-11-21 15:30:00,24.62,24.64,24.53,24.59,541600.0,24.62,24.64,24.53,24.59,541600.0
2014-11-24 09:30:00,24.69,24.76,24.61,24.64,275600.0,24.69,24.76,24.61,24.64,275600.0
2014-11-24 10:00:00,24.64,24.78,24.64,24.73,168800.0,24.64,24.78,24.64,24.73,168800.0
2014-11-24 10:30:00,24.74,24.74,24.68,24.73,106400.0,24.74,24.74,24.68,24.73,106400.0
2014-11-24 11:00:00,24.73,24.74,24.69,24.7,130000.0,24.73,24.74,24.69,24.7,130000.0
2014-11-24 11:30:00,24.7,24.74,24.65,24.73,114400.0,24.7,24.74,24.65,24.73,114400.0
2014-11-24 12:00:00,24.73,24.73,24.7,24.73,159200.0,24.73,24.73,24.7,24.73,159200.0
2014-11-24 12:30:00,24.73,24.74,24.71,24.73,95200.0,24.73,24.74,24.71,24.73,95200.0
2014-11-24 13:00:00,24.74,24.74,24.71,24.72,62000.0,24.74,24.74,24.71,24.72,62000.0
2014-11-24 13:30:00,24.71,24.73,24.68,24.71,141600.0,24.71,24.73,24.68,24.71,141600.0
2014-11-24 14:00:00,24.71,24.72,24.68,24.68,170800.0,24.71,24.72,24.68,24.68,170800.0
2014-11-24 14:30:00,24.68,24.68,24.62,24.62,234800.0,24.68,24.68,24.62,24.62,234800.0
2014-11-24 15:00:00,24.63,24.68,24.62,24.68,260400.0,24.63,24.68,24.62,24.68,260400.0
2014-11-24 15:30:00,24.68,24.69,24.62,24.67,558400.0,24.68,24.69,24.62,24.67,558400.0
2014-11-25 09:30:00,24.83,24.87,24.65,24.67,234400.0,24.83,24.87,24.65,24.67,234400.0
2014-11-25 10:00:00,24.66,24.69,24.61,24.69,139600.0,24.66,24.69,24.61,24.69,139600.0
2014-11-25 10:30:00,24.68,24.72,24.67,24.68,97200.0,24.68,24.72,24.67,24.68,97200.0
2014-11-25 11:00:00,24.68,24.68,24.61,24.61,87600.0,24.68,24.68,24.61,24.61,87600.0
2014-11-25 11:30:00,24.6,24.61,24.53,24.59,160400.0,24.6,24.61,24.53,24.59,160400.0
2014-11-25 12:00:00,24.59,24.72,24.59,24.68,51600.0,24.59,24.72,24.59,24.68,51600.0
2014-11-25 12:30:00,24.68,24.71,24.67,24.71,46400.0,24.68,24.71,24.67,24.71,46400.0
2014-11-25 13:00:00,24.7,24.73,24.67,24.7,54800.0,24.7,24.73,24.67,24.7,54800.0
2014-11-25 13:30:00,24.72,24.72,24.67,24.7,119200.0,24.72,24.72,24.67,24.7,119200.0
2014-11-25 14:00:00,24.7,24.72,24.68,24.72,256400.0,24.7,24.72,24.68,24.72,256400.0
2014-11-25 14:30:00,24.72,24.72,24.64,24.67,57200.0,24.72,24.72,24.64,24.67,57200.0
2014-11-25 15:00:00,24.67,24.72,24.67,24.7,90000.0,24.67,24.72,24.67,24.7,90000.0
2014-11-25 15:30:00,24.7,24.71,24.63,24.66,203200.0,24.7,24.71,24.63,24.66,203200.0
2014-11-26 09:30:00,24.77,25.0,24.63,24.8,164000.0,24.77,25.0,24.63,24.8,164000.0
2014-11-26 10:00:00,24.8,24.84,24.66,24.66,78800.0,24.8,24.84,24.66,24.66,78800.0
2014-11-26 10:30:00,24.65,24.67,24.59,24.67,67200.0,24.65,24.67,24.59,24.67,67200.0
2014-11-26 11:00:00,24.67,24.7,24.63,24.7,41600.0,24.67,24.7,24.63,24.7,41600.0
2014-11-26 11:30:00,24.7,24.75,24.69,24.73,35600.0,24.7,24.75,24.69,24.73,35600.0
2014-11-26 12:00:00,24.73,24.75,24.69,24.71,48800.0,24.73,24.75,24.69,24.71,48800.0
2014-11-26 12:30:00,24.69,24.7,24.66,24.66,30000.0,24.69,24.7,24.66,24.66,30000.0
2014-11-26 13:00:00,24.66,24.7,24.65,24.68,19600.0,24.66,24.7,24.65,24.68,19600.0
2014-11-26 13:30:00,24.68,24.69,24.65,24.65,37200.0,24.68,24.69,24.65,24.65,37200.0
2014-11-26 14:00:00,24.65,24.74,24.65,24.72,60400.0,24.65,24.74,24.65,24.72,60400.0
2014-11-26 14:30:00,24.72,24.73,24.65,24.66,45200.0,24.72,24.73,24.65,24.66,45200.0
2014-11-26 15:00:00,24.66,24.68,24.66,24.67,52800.0,24.66,24.68,24.66,24.67,52800.0
2014-11-26 15:30:00,24.67,24.7,24.65,24.67,298000.0,24.67,24.7,24.65,24.67,298000.0
2014-11-28 09:30:00,24.68,24.86,24.65,24.7,154000.0,24.68,24.86,24.65,24.7,154000.0
2014-11-28 10:00:00,24.72,24.72,24.64,24.68,154800.0,24.72,24.72,24.64,24.68,154800.0
2014-11-28 10:30:00,24.68,24.72,24.66,24.71,86000.0,24.68,24.72,24.66,24.71,86000.0
2014-11-28 11:00:00,24.71,24.75,24.68,24.72,79600.0,24.71,24.75,24.68,24.72,79600.0
2014-11-28 11:30:00,24.71,24.72,24.69,24.7,66800.0,24.71,24.72,24.69,24.7,66800.0
2014-11-28 12:00:00,24.7,24.72,24.66,24.68,62400.0,24.7,24.72,24.66,24.68,62400.0
2014-11-28 12:30:00,24.68,24.71,24.64,24.7,195600.0,24.68,24.71,24.64,24.7,195600.0
2014-12-01 09:30:00,24.53,24.63,24.1,24.1,183600.0,24.53,24.63,24.1,24.1,183600.0
2014-12-01 10:00:00,24.08,24.33,24.08,24.33,157200.0,24.08,24.33,24.08,24.33,157200.0
2014-12-01 10:30:00,24.33,24.35,24.23,24.26,164800.0,24.33,24.35,24.23,24.26,164800.0
2014-12-01 11:00:00,24.27,24.33,24.27,24.32,71200.0,24.27,24.33,24.27,24.32,71200.0
2014-12-01 11:30:00,24.34,24.46,24.33,24.44,128400.0,24.34,24.46,24.33,24.44,128400.0
2014-12-01 12:00:00,24.43,24.52,24.42,24.52,70800.0,24.43,24.52,24.42,24.52,70800.0
2014-12-01 12:30:00,24.51,24.57,24.5,24.56,52000.0,24.51,24.57,24.5,24.56,52000.0
2014-12-01 13:00:00,24.56,24.57,24.54,24.55,42800.0,24.56,24.57,24.54,24.55,42800.0
2014-12-01 13:30:00,24.57,24.64,24.54,24.62,53200.0,24.57,24.64,24.54,24.62,53200.0
2014-12-01 14:00:00,24.62,24.63,24.43,24.43,80800.0,24.62,24.63,24.43,24.43,80800.0
2014-12-01 14:30:00,24.44,24.48,24.43,24.45,68000.0,24.44,24.48,24.43,24.45,68000.0
2014-12-01 15:00:00,24.45,24.54,24.45,24.53,88000.0,24.45,24.54,24.45,24.53,88000.0
2014-12-01 15:30:00,24.53,24.54,24.45,24.45,300000.0,24.53,24.54,24.45,24.45,300000.0
2014-12-02 09:30:00,24.37,24.75,24.18,24.72,136800.0,24.37,24.75,24.18,24.72,136800.0
2014-12-02 10:00:00,24.71,24.77,24.62,24.63,133200.0,24.71,24.77,24.62,24.63,133200.0
2014-12-02 10:30:00,24.62,24.65,24.58,24.58,100400.0,24.62,24.65,24.58,24.58,100400.0
2014-12-02 11:00:00,24.59,24.67,24.59,24.6,161600.0,24.59,24.67,24.59,24.6,161600.0
2014-12-02 11:30:00,24.6,24.69,24.59,24.63,161200.0,24.6,24.69,24.59,24.63,161200.0
2014-12-02 12:00:00,24.65,24.68,24.6,24.6,128800.0,24.65,24.68,24.6,24.6,128800.0
2014-12-02 12:30:00,24.61,24.72,24.6,24.71,45600.0,24.61,24.72,24.6,24.71,45600.0
2014-12-02 13:00:00,24.72,24.72,24.64,24.71,68400.0,24.72,24.72,24.64,24.71,68400.0
2014-12-02 13:30:00,24.71,24.8,24.7,24.72,110400.0,24.71,24.8,24.7,24.72,110400.0
2014-12-02 14:00:00,24.72,24.72,24.68,24.71,47600.0,24.72,24.72,24.68,24.71,47600.0
2014-12-02 14:30:00,24.71,24.72,24.69,24.71,65600.0,24.71,24.72,24.69,24.71,65600.0
2014-12-02 15:00:00,24.71,24.72,24.68,24.71,120000.0,24.71,24.72,24.68,24.71,120000.0
2014-12-02 15:30:00,24.71,24.72,24.68,24.71,296400.0,24.71,24.72,24.68,24.71,296400.0
2014-12-03 09:30:00,24.72,25.0,24.51,24.75,294400.0,24.72,25.0,24.51,24.75,294400.0
2014-12-03 10:00:00,24.77,25.05,24.74,25.02,228800.0,24.77,25.05,24.74,25.02,228800.0
2014-12-03 10:30:00,25.03,25.2,25.01,25.16,377600.0,25.03,25.2,25.01,25.16,377600.0
2014-12-03 11:00:00,25.16,25.25,25.13,25.18,123600.0,25.16,25.25,25.13,25.18,123600.0
2014-12-03 11:30:00,25.19,25.2,25.13,25.16,77200.0,25.19,25.2,25.13,25.16,77200.0
2014-12-03 12:00:00,25.15,25.16,25.06,25.07,61600.0,25.15,25.16,25.06,25.07,61600.0
2014-12-03 12:30:00,25.07,25.11,25.01,25.11,134400.0,25.07,25.11,25.01,25.11,134400.0
2014-12-03 13:00:00,25.12,25.26,25.12,25.25,203200.0,25.12,25.26,25.12,25.25,203200.0
2014-12-03 13:30:00,25.25,25.27,25.19,25.27,102800.0,25.25,25.27,25.19,25.27,102800.0
2014-12-03 14:00:00,25.27,25.38,25.27,25.38,70800.0,25.27,25.38,25.27,25.38,70800.0
2014-12-03 14:30:00,25.38,25.38,25.27,25.32,132800.0,25.38,25.38,25.27,25.32,132800.0
2014-12-03 15:00:00,25.32,25.42,25.32,25.4,180800.0,25.32,25.42,25.32,25.4,180800.0
2014-12-03 15:30:00,25.4,25.46,25.37,25.41,683200.0,25.4,25.46,25.37,25.41,683200.0
2014-12-04 09:30:00,25.42,25.43,25.25,25.28,103600.0,25.42,25.43,25.25,25.28,103600.0
2014-12-04 10:00:00,25.26,25.39,25.18,25.37,108400.0,25.26,25.39,25.18,25.37,108400.0
2014-12-04 10:30:00,25.37,25.37,25.16,25.25,209200.0,25.37,25.37,25.16,25.25,209200.0
2014-12-04 11:00:00,25.25,25.25,25.16,25.16,84000.0,25.25,25.25,25.16,25.16,84000.0
2014-12-04 11:30:00,25.16,25.25,25.12,25.25,84400.0,25.16,25.25,25.12,25.25,84400.0
2014-12-04 12:00:00,25.24,25.31,25.24,25.3,125600.0,25.24,25.31,25.24,25.3,125600.0
2014-12-04 12:30:00,25.3,25.34,25.26,25.26,82000.0,25.3,25.34,25.26,25.26,82000.0
2014-12-04 13:00:00,25.27,25.27,25.23,25.25,53200.0,25.27,25.27,25.23,25.25,53200.0
2014-12-04 13:30:00,25.25,25.3,25.24,25.26,68800.0,25.25,25.3,25.24,25.26,68800.0
2014-12-04 14:00:00,25.26,25.26,25.23,25.25,61200.0,25.26,25.26,25.23,25.25,61200.0
2014-12-04 14:30:00,25.25,25.27,25.24,25.25,85600.0,25.25,25.27,25.24,25.25,85600.0
2014-12-04 15:00:00,25.25,25.27,25.17,25.17,128800.0,25.25,25.27,25.17,25.17,128800.0
2014-12-04 15:30:00,25.17,25.25,25.12,25.23,329200.0,25.17,25.25,25.12,25.23,329200.0
2014-12-05 09:30:00,25.21,25.37,25.18,25.24,184400.0,25.21,25.37,25.18,25.24,184400.0
2014-12-05 10:00:00,25.24,25.28,25.11,25.23,267600.0,25.24,25.28,25.11,25.23,267600.0
2014-12-05 10:30:00,25.23,25.26,25.14,25.25,198000.0,25.23,25.26,25.14,25.25,198000.0
2014-12-05 11:00:00,25.25,25.25,25.21,25.23,116400.0,25.25,25.25,25.21,25.23,116400.0
2014-12-05 11:30:00,25.23,25.23,25.18,25.18,88400.0,25.23,25.23,25.18,25.18,88400.0
2014-12-05 12:00:00,25.18,25.19,25.04,25.04,76000.0,25.18,25.19,25.04,25.04,76000.0
2014-12-05 12:30:00,25.04,25.11,25.02,25.09,97200.0,25.04,25.11,25.02,25.09,97200.0
2014-12-05 13:00:00,25.07,25.08,24.95,24.98,91600.0,25.07,25.08,24.95,24.98,91600.0
2014-12-05 13:30:00,24.99,25.03,24.96,25.01,74800.0,24.99,25.03,24.96,25.01,74800.0
2014-12-05 14:00:00,25.01,25.03,24.98,24.99,124400.0,25.01,25.03,24.98,24.99,124400.0
2014-12-05 14:30:00,24.98,25.02,24.97,25.0,83200.0,24.98,25.02,24.97,25.0,83200.0
2014-12-05 15:00:00,25.0,25.01,24.97,24.99,111600.0,25.0,25.01,24.97,24.99,111600.0
2014-12-05 15:30:00,24.98,25.01,24.95,25.0,421200.0,24.98,25.01,24.95,25.0,421200.0
2014-12-08 09:30:00,25.05,25.25,24.88,25.23,149200.0,25.05,25.25,24.88,25.23,149200.0
2014-12-08 10:00:00,25.23,25.38,25.08,25.24,230800.0,25.23,25.38,25.08,25.24,230800.0
2014-12-08 10:30:00,25.23,25.35,25.2,25.33,66800.0,25.23,25.35,25.2,25.33,66800.0
2014-12-08 11:00:00,25.33,25.33,25.21,25.22,36800.0,25.33,25.33,25.21,25.22,36800.0
2014-12-08 11:30:00,25.21,25.24,25.17,25.21,58800.0,25.21,25.24,25.17,25.21,58800.0
2014-12-08 12:00:00,25.21,25.22,25.0,25.0,58400.0,25.21,25.22,25.0,25.0,58400.0
2014-12-08 12:30:00,24.98,25.0,24.89,24.9,81200.0,24.98,25.0,24.89,24.9,81200.0
2014-12-08 13:00:00,24.9,24.97,24.88,24.92,76800.0,24.9,24.97,24.88,24.92,76800.0
2014-12-08 13:30:00,24.92,24.93,24.8,24.82,76400.0,24.92,24.93,24.8,24.82,76400.0
2014-12-08 14:00:00,24.8,24.81,24.72,24.79,44400.0,24.8,24.81,24.72,24.79,44400.0
2014-12-08 14:30:00,24.79,24.85,24.75,24.75,137200.0,24.79,24.85,24.75,24.75,137200.0
2014-12-08 15:00:00,24.75,24.82,24.75,24.79,99600.0,24.75,24.82,24.75,24.79,99600.0
2014-12-08 15:30:00,24.79,24.87,24.77,24.84,225600.0,24.79,24.87,24.77,24.84,225600.0
2014-12-09 09:30:00,24.47,24.65,24.36,24.65,159600.0,24.47,24.65,24.36,24.65,159600.0
2014-12-09 10:00:00,24.66,24.68,24.38,24.38,140400.0,24.66,24.68,24.38,24.38,140400.0
2014-12-09 10:30:00,24.4,24.7,24.4,24.68,75200.0,24.4,24.7,24.4,24.68,75200.0
2014-12-09 11:00:00,24.68,24.7,24.54,24.58,131200.0,24.68,24.7,24.54,24.58,131200.0
2014-12-09 11:30:00,24.59,24.66,24.53,24.57,185600.0,24.59,24.66,24.53,24.57,185600.0
2014-12-09 12:00:00,24.56,24.64,24.54,24.63,90000.0,24.56,24.64,24.54,24.63,90000.0
2014-12-09 12:30:00,24.64,24.85,24.62,24.83,87600.0,24.64,24.85,24.62,24.83,87600.0
2014-12-09 13:00:00,24.82,24.88,24.81,24.86,54400.0,24.82,24.88,24.81,24.86,54400.0
2014-12-09 13:30:00,24.88,24.93,24.82,24.86,74000.0,24.88,24.93,24.82,24.86,74000.0
2014-12-09 14:00:00,24.87,24.92,24.78,24.81,110000.0,24.87,24.92,24.78,24.81,110000.0
2014-12-09 14:30:00,24.81,24.89,24.76,24.87,94400.0,24.81,24.89,24.76,24.87,94400.0
2014-12-09 15:00:00,24.87,24.98,24.87,24.89,115200.0,24.87,24.98,24.87,24.89,115200.0
2014-12-09 15:30:00,24.88,24.96,24.84,24.87,471200.0,24.88,24.96,24.84,24.87,471200.0
2014-12-10 09:30:00,24.86,24.96,24.52,24.62,130000.0,24.86,24.96,24.52,24.62,130000.0
2014-12-10 10:00:00,24.62,24.65,24.43,24.45,123200.0,24.62,24.65,24.43,24.45,123200.0
2014-12-10 10:30:00,24.42,24.53,24.33,24.5,125200.0,24.42,24.53,24.33,24.5,125200.0
2014-12-10 11:00:00,24.49,24.5,24.35,24.39,183200.0,24.49,24.5,24.35,24.39,183200.0
2014-12-10 11:30:00,24.39,24.49,24.39,24.43,95200.0,24.39,24.49,24.39,24.43,95200.0
2014-12-10 12:00:00,24.46,24.49,24.43,24.49,63200.0,24.46,24.49,24.43,24.49,63200.0
2014-12-10 12:30:00,24.48,24.48,24.44,24.46,70800.0,24.48,24.48,24.44,24.46,70800.0
2014-12-10 13:00:00,24.45,24.49,24.44,24.48,92800.0,24.45,24.49,24.44,24.48,92800.0
2014-12-10 13:30:00,24.47,24.47,24.25,24.29,94000.0,24.47,24.47,24.25,24.29,94000.0
2014-12-10 14:00:00,24.26,24.35,24.25,24.34,53600.0,24.26,24.35,24.25,24.34,53600.0
2014-12-10 14:30:00,24.33,24.33,24.25,24.25,128000.0,24.33,24.33,24.25,24.25,128000.0
2014-12-10 15:00:00,24.25,24.44,24.25,24.4,152400.0,24.25,24.44,24.25,24.4,152400.0
2014-12-10 15:30:00,24.4,24.42,24.25,24.28,295600.0,24.4,24.42,24.25,24.28,295600.0
2014-12-11 09:30:00,24.38,24.82,24.24,24.64,254800.0,24.38,24.82,24.24,24.64,254800.0
2014-12-11 10:00:00,24.64,24.76,24.59,24.65,188000.0,24.64,24.76,24.59,24.65,188000.0
2014-12-11 10:30:00,24.65,24.75,24.56,24.72,127200.0,24.65,24.75,24.56,24.72,127200.0
2014-12-11 11:00:00,24.74,24.84,24.74,24.81,125200.0,24.74,24.84,24.74,24.81,125200.0
2014-12-11 11:30:00,24.81,24.87,24.78,24.8,42000.0,24.81,24.87,24.78,24.8,42000.0
2014-12-11 12:00:00,24.8,24.81,24.76,24.79,56800.0,24.8,24.81,24.76,24.79,56800.0
2014-12-11 12:30:00,24.78,24.85,24.78,24.84,39600.0,24.78,24.85,24.78,24.84,39600.0
2014-12-11 13:00:00,24.84,24.84,24.78,24.79,38400.0,24.84,24.84,24.78,24.79,38400.0
2014-12-11 13:30:00,24.8,24.84,24.8,24.82,52400.0,24.8,24.84,24.8,24.82,52400.0
2014-12-11 14:00:00,24.82,24.82,24.68,24.69,94000.0,24.82,24.82,24.68,24.69,94000.0
2014-12-11 14:30:00,24.68,24.74,24.64,24.67,74400.0,24.68,24.74,24.64,24.67,74400.0
2014-12-11 15:00:00,24.67,24.83,24.67,24.82,80000.0,24.67,24.83,24.67,24.82,80000.0
2014-12-11 15:30:00,24.83,24.84,24.63,24.73,302400.0,24.83,24.84,24.63,24.73,302400.0
2014-12-12 09:30:00,25.33,25.63,25.19,25.5,1026000.0,25.33,25.63,25.19,25.5,1026000.0
2014-12-12 10:00:00,25.52,25.65,25.46,25.57,493200.0,25.52,25.65,25.46,25.57,493200.0
2014-12-12 10:30:00,25.56,25.82,25.5,25.55,460000.0,25.56,25.82,25.5,25.55,460000.0
2014-12-12 11:00:00,25.56,25.77,25.56,25.63,370000.0,25.56,25.77,25.56,25.63,370000.0
2014-12-12 11:30:00,25.64,25.66,25.38,25.46,350800.0,25.64,25.66,25.38,25.46,350800.0
2014-12-12 12:00:00,25.47,25.58,25.44,25.57,232000.0,25.47,25.58,25.44,25.57,232000.0
2014-12-12 12:30:00,25.58,25.63,25.5,25.59,180400.0,25.58,25.63,25.5,25.59,180400.0
2014-12-12 13:00:00,25.59,25.67,25.55,25.61,226800.0,25.59,25.67,25.55,25.61,226800.0
2014-12-12 13:30:00,25.61,25.64,25.56,25.63,164000.0,25.61,25.64,25.56,25.63,164000.0
2014-12-12 14:00:00,25.63,25.78,25.55,25.75,224400.0,25.63,25.78,25.55,25.75,224400.0
2014-12-12 14:30:00,25.75,26.05,25.74,26.03,212800.0,25.75,26.05,25.74,26.03,212800.0
2014-12-12 15:00:00,26.03,26.13,25.89,25.96,329200.0,26.03,26.13,25.89,25.96,329200.0
2014-12-12 15:30:00,25.97,25.99,25.76,25.8,501600.0,25.97,25.99,25.76,25.8,501600.0
2014-12-15 09:30:00,26.36,26.55,26.18,26.45,639200.0,26.36,26.55,26.18,26.45,639200.0
2014-12-15 10:00:00,26.45,26.45,26.11,26.21,276000.0,26.45,26.45,26.11,26.21,276000.0
2014-12-15 10:30:00,26.22,26.23,25.96,25.97,262400.0,26.22,26.23,25.96,25.97,262400.0
2014-12-15 11:00:00,25.96,25.96,25.69,25.75,218400.0,25.96,25.96,25.69,25.75,218400.0
2014-12-15 11:30:00,25.75,25.84,25.66,25.71,180400.0,25.75,25.84,25.66,25.71,180400.0
2014-12-15 12:00:00,25.71,25.79,25.68,25.76,147200.0,25.71,25.79,25.68,25.76,147200.0
2014-12-15 12:30:00,25.77,25.8,25.68,25.78,163600.0,25.77,25.8,25.68,25.78,163600.0
2014-12-15 13:00:00,25.78,25.87,25.63,25.67,279600.0,25.78,25.87,25.63,25.67,279600.0
2014-12-15 13:30:00,25.67,25.75,25.65,25.72,131200.0,25.67,25.75,25.65,25.72,131200.0
2014-12-15 14:00:00,25.73,25.89,25.65,25.82,131200.0,25.73,25.89,25.65,25.82,131200.0
2014-12-15 14:30:00,25.83,25.89,25.68,25.79,195200.0,25.83,25.89,25.68,25.79,195200.0
2014-12-15 15:00:00,25.79,25.94,25.77,25.83,204800.0,25.79,25.94,25.77,25.83,204800.0
2014-12-15 15:30:00,25.82,25.88,25.72,25.73,496400.0,25.82,25.88,25.72,25.73,496400.0
2014-12-16 09:30:00,25.62,25.75,25.4,25.54,307200.0,25.62,25.75,25.4,25.54,307200.0
2014-12-16 10:00:00,25.55,25.6,25.35,25.49,226800.0,25.55,25.6,25.35,25.49,226800.0
2014-12-16 10:30:00,25.49,25.51,25.4,25.49,239200.0,25.49,25.51,25.4,25.49,239200.0
2014-12-16 11:00:00,25.48,25.67,25.38,25.59,176000.0,25.48,25.67,25.38,25.59,176000.0
2014-12-16 11:30:00,25.59,25.59,25.43,25.47,195200.0,25.59,25.59,25.43,25.47,195200.0
2014-12-16 12:00:00,25.47,25.58,25.44,25.56,154000.0,25.47,25.58,25.44,25.56,154000.0
2014-12-16 12:30:00,25.57,25.58,25.38,25.42,83200.0,25.57,25.58,25.38,25.42,83200.0
2014-12-16 13:00:00,25.42,25.5,25.38,25.5,97600.0,25.42,25.5,25.38,25.5,97600.0
2014-12-16 13:30:00,25.5,25.6,25.44,25.5,152000.0,25.5,25.6,25.44,25.5,152000.0
2014-12-16 14:00:00,25.51,25.54,25.42,25.51,120400.0,25.51,25.54,25.42,25.51,120400.0
2014-12-16 14:30:00,25.5,25.52,25.33,25.41,104000.0,25.5,25.52,25.33,25.41,104000.0
2014-12-16 15:00:00,25.41,25.53,25.36,25.45,167200.0,25.41,25.53,25.36,25.45,167200.0
2014-12-16 15:30:00,25.43,25.5,25.29,25.3,414000.0,25.43,25.5,25.29,25.3,414000.0
2014-12-17 09:30:00,25.33,25.51,25.15,25.45,294000.0,25.33,25.51,25.15,25.45,294000.0
2014-12-17 10:00:00,25.45,25.52,25.38,25.46,310800.0,25.45,25.52,25.38,25.46,310800.0
2014-12-17 10:30:00,25.46,25.5,25.39,25.39,174400.0,25.46,25.5,25.39,25.39,174400.0
2014-12-17 11:00:00,25.4,25.44,25.31,25.38,115200.0,25.4,25.44,25.31,25.38,115200.0
2014-12-17 11:30:00,25.38,25.68,25.35,25.66,144400.0,25.38,25.68,25.35,25.66,144400.0
2014-12-17 12:00:00,25.65,25.65,25.46,25.48,85200.0,25.65,25.65,25.46,25.48,85200.0
2014-12-17 12:30:00,25.47,25.49,25.43,25.48,49200.0,25.47,25.49,25.43,25.48,49200.0
2014-12-17 13:00:00,25.49,25.64,25.45,25.64,122800.0,25.49,25.64,25.45,25.64,122800.0
2014-12-17 13:30:00,25.63,25.72,25.61,25.72,45200.0,25.63,25.72,25.61,25.72,45200.0
2014-12-17 14:00:00,25.73,25.95,25.73,25.83,128800.0,25.73,25.95,25.73,25.83,128800.0
2014-12-17 14:30:00,25.84,25.86,25.73,25.76,132000.0,25.84,25.86,25.73,25.76,132000.0
2014-12-17 15:00:00,25.78,25.98,25.68,25.94,115600.0,25.78,25.98,25.68,25.94,115600.0
2014-12-17 15:30:00,25.96,26.07,25.9,25.99,273200.0,25.96,26.07,25.9,25.99,273200.0
2014-12-18 09:30:00,26.47,26.51,26.16,26.4,160400.0,26.47,26.51,26.16,26.4,160400.0
2014-12-18 10:00:00,26.4,26.5,26.33,26.41,224800.0,26.4,26.5,26.33,26.41,224800.0
2014-12-18 10:30:00,26.4,26.56,26.37,26.56,196800.0,26.4,26.56,26.37,26.56,196800.0
2014-12-18 11:00:00,26.55,26.56,26.45,26.51,166000.0,26.55,26.56,26.45,26.51,166000.0
2014-12-18 11:30:00,26.52,26.64,26.5,26.63,93200.0,26.52,26.64,26.5,26.63,93200.0
2014-12-18 12:00:00,26.63,26.63,26.52,26.59,62400.0,26.63,26.63,26.52,26.59,62400.0
2014-12-18 12:30:00,26.59,26.59,26.43,26.52,102400.0,26.59,26.59,26.43,26.52,102400.0
2014-12-18 13:00:00,26.5,26.61,26.49,26.61,75200.0,26.5,26.61,26.49,26.61,75200.0
2014-12-18 13:30:00,26.61,26.62,26.55,26.58,50000.0,26.61,26.62,26.55,26.58,50000.0
2014-12-18 14:00:00,26.59,26.64,26.57,26.61,129600.0,26.59,26.64,26.57,26.61,129600.0
2014-12-18 14:30:00,26.61,26.67,26.59,26.67,394400.0,26.61,26.67,26.59,26.67,394400.0
2014-12-18 15:00:00,26.67,26.68,26.59,26.63,350800.0,26.67,26.68,26.59,26.63,350800.0
2014-12-18 15:30:00,26.63,26.79,26.63,26.79,269600.0,26.63,26.79,26.63,26.79,269600.0
2014-12-19 09:30:00,26.75,27.12,26.67,26.72,444000.0,26.75,27.12,26.67,26.72,444000.0
2014-12-19 10:00:00,26.72,26.8,26.65,26.79,134000.0,26.72,26.8,26.65,26.79,134000.0
2014-12-19 10:30:00,26.79,26.79,26.61,26.61,124800.0,26.79,26.79,26.61,26.61,124800.0
2014-12-19 11:00:00,26.61,26.61,26.47,26.48,115200.0,26.61,26.61,26.47,26.48,115200.0
2014-12-19 11:30:00,26.48,26.53,26.43,26.45,116400.0,26.48,26.53,26.43,26.45,116400.0
2014-12-19 12:00:00,26.44,26.48,26.41,26.48,102400.0,26.44,26.48,26.41,26.48,102400.0
2014-12-19 12:30:00,26.48,26.5,26.46,26.47,84400.0,26.48,26.5,26.46,26.47,84400.0
2014-12-19 13:00:00,26.47,26.47,26.33,26.35,155600.0,26.47,26.47,26.33,26.35,155600.0
2014-12-19 13:30:00,26.35,26.43,26.3,26.34,216800.0,26.35,26.43,26.3,26.34,216800.0
2014-12-19 14:00:00,26.34,26.48,26.33,26.48,103200.0,26.34,26.48,26.33,26.48,103200.0
2014-12-19 14:30:00,26.47,26.48,26.42,26.46,220800.0,26.47,26.48,26.42,26.46,220800.0
2014-12-19 15:00:00,26.46,26.56,26.44,26.55,219600.0,26.46,26.56,26.44,26.55,219600.0
2014-12-19 15:30:00,26.55,26.7,26.55,26.67,566400.0,26.55,26.7,26.55,26.67,566400.0
2014-12-22 09:30:00,26.76,26.86,26.57,26.75,125200.0,26.76,26.86,26.57,26.75,125200.0
2014-12-22 10:00:00,26.74,27.04,26.74,27.02,140000.0,26.74,27.04,26.74,27.02,140000.0
2014-12-22 10:30:00,27.0,27.02,26.9,27.0,64000.0,27.0,27.02,26.9,27.0,64000.0
2014-12-22 11:00:00,26.98,26.99,26.78,26.81,91600.0,26.98,26.99,26.78,26.81,91600.0
2014-12-22 11:30:00,26.81,26.83,26.77,26.81,57200.0,26.81,26.83,26.77,26.81,57200.0
2014-12-22 12:00:00,26.8,26.83,26.71,26.77,62400.0,26.8,26.83,26.71,26.77,62400.0
2014-12-22 12:30:00,26.75,26.8,26.72,26.79,71600.0,26.75,26.8,26.72,26.79,71600.0
2014-12-22 13:00:00,26.8,26.8,26.72,26.72,33200.0,26.8,26.8,26.72,26.72,33200.0
2014-12-22 13:30:00,26.72,26.73,26.62,26.64,55200.0,26.72,26.73,26.62,26.64,55200.0
2014-12-22 14:00:00,26.64,26.7,26.64,26.69,52400.0,26.64,26.7,26.64,26.69,52400.0
2014-12-22 14:30:00,26.68,26.72,26.68,26.71,49600.0,26.68,26.72,26.68,26.71,49600.0
2014-12-22 15:00:00,26.71,26.72,26.68,26.7,81600.0,26.71,26.72,26.68,26.7,81600.0
2014-12-22 15:30:00,26.7,26.72,26.6,26.64,290800.0,26.7,26.72,26.6,26.64,290800.0
2014-12-23 09:30:00,26.85,26.92,26.61,26.61,144800.0,26.85,26.92,26.61,26.61,144800.0
2014-12-23 10:00:00,26.64,26.68,26.51,26.54,61600.0,26.64,26.68,26.51,26.54,61600.0
2014-12-23 10:30:00,26.51,26.51,26.35,26.41,79600.0,26.51,26.51,26.35,26.41,79600.0
2014-12-23 11:00:00,26.41,26.41,26.33,26.33,82800.0,26.41,26.41,26.33,26.33,82800.0
2014-12-23 11:30:00,26.34,26.44,26.34,26.42,48800.0,26.34,26.44,26.34,26.42,48800.0
2014-12-23 12:00:00,26.43,26.43,26.32,26.33,59200.0,26.43,26.43,26.32,26.33,59200.0
2014-12-23 12:30:00,26.32,26.35,26.31,26.35,36000.0,26.32,26.35,26.31,26.35,36000.0
2014-12-23 13:00:00,26.35,26.35,26.27,26.27,52000.0,26.35,26.35,26.27,26.27,52000.0
2014-12-23 13:30:00,26.27,26.31,26.26,26.31,120000.0,26.27,26.31,26.26,26.31,120000.0
2014-12-23 14:00:00,26.31,26.33,26.29,26.31,50800.0,26.31,26.33,26.29,26.31,50800.0
2014-12-23 14:30:00,26.31,26.32,26.25,26.28,102800.0,26.31,26.32,26.25,26.28,102800.0
2014-12-23 15:00:00,26.28,26.28,26.22,26.26,202000.0,26.28,26.28,26.22,26.26,202000.0
2014-12-23 15:30:00,26.25,26.29,26.22,26.23,289600.0,26.25,26.29,26.22,26.23,289600.0
2014-12-24 09:30:00,26.32,26.56,26.28,26.56,88800.0,26.32,26.56,26.28,26.56,88800.0
2014-12-24 10:00:00,26.56,26.56,26.47,26.53,91600.0,26.56,26.56,26.47,26.53,91600.0
2014-12-24 10:30:00,26.53,26.66,26.53,26.62,60400.0,26.53,26.66,26.53,26.62,60400.0
2014-12-24 11:00:00,26.63,26.66,26.56,26.65,47200.0,26.63,26.66,26.56,26.65,47200.0
2014-12-24 11:30:00,26.65,26.65,26.59,26.6,26400.0,26.65,26.65,26.59,26.6,26400.0
2014-12-24 12:00:00,26.59,26.61,26.47,26.47,47200.0,26.59,26.61,26.47,26.47,47200.0
2014-12-24 12:30:00,26.47,26.56,26.43,26.49,66400.0,26.47,26.56,26.43,26.49,66400.0
2014-12-26 09:30:00,26.52,26.68,26.48,26.48,86000.0,26.52,26.68,26.48,26.48,86000.0
2014-12-26 10:00:00,26.49,26.5,26.4,26.43,38800.0,26.49,26.5,26.4,26.43,38800.0
2014-12-26 10:30:00,26.41,26.55,26.41,26.55,64800.0,26.41,26.55,26.41,26.55,64800.0
2014-12-26 11:00:00,26.56,26.65,26.56,26.63,59600.0,26.56,26.65,26.56,26.63,59600.0
2014-12-26 11:30:00,26.63,26.73,26.63,26.66,50000.0,26.63,26.73,26.63,26.66,50000.0
2014-12-26 12:00:00,26.66,26.72,26.61,26.62,35200.0,26.66,26.72,26.61,26.62,35200.0
2014-12-26 12:30:00,26.62,26.62,26.54,26.54,64400.0,26.62,26.62,26.54,26.54,64400.0
2014-12-26 13:00:00,26.54,26.66,26.53,26.62,42400.0,26.54,26.66,26.53,26.62,42400.0
2014-12-26 13:30:00,26.63,26.65,26.6,26.62,21600.0,26.63,26.65,26.6,26.62,21600.0
2014-12-26 14:00:00,26.61,26.63,26.59,26.59,34000.0,26.61,26.63,26.59,26.59,34000.0
2014-12-26 14:30:00,26.59,26.6,26.55,26.55,30400.0,26.59,26.6,26.55,26.55,30400.0
2014-12-26 15:00:00,26.55,26.57,26.52,26.52,45600.0,26.55,26.57,26.52,26.52,45600.0
2014-12-26 15:30:00,26.52,26.53,26.46,26.52,126000.0,26.52,26.53,26.46,26.52,126000.0
2014-12-29 09:30:00,26.47,26.77,26.43,26.63,74400.0,26.47,26.77,26.43,26.63,74400.0
2014-12-29 10:00:00,26.62,26.62,26.28,26.28,84000.0,26.62,26.62,26.28,26.28,84000.0
2014-12-29 10:30:00,26.28,26.28,26.13,26.25,79200.0,26.28,26.28,26.13,26.25,79200.0
2014-12-29 11:00:00,26.25,26.27,26.09,26.1,121600.0,26.25,26.27,26.09,26.1,121600.0
2014-12-29 11:30:00,26.1,26.25,26.09,26.18,118400.0,26.1,26.25,26.09,26.18,118400.0
2014-12-29 12:00:00,26.18,26.25,26.17,26.25,77600.0,26.18,26.25,26.17,26.25,77600.0
2014-12-29 12:30:00,26.24,26.35,26.24,26.31,68800.0,26.24,26.35,26.24,26.31,68800.0
2014-12-29 13:00:00,26.31,26.32,26.27,26.3,60400.0,26.31,26.32,26.27,26.3,60400.0
2014-12-29 13:30:00,26.3,26.31,26.24,26.24,57600.0,26.3,26.31,26.24,26.24,57600.0
2014-12-29 14:00:00,26.24,26.25,26.23,26.25,70000.0,26.24,26.25,26.23,26.25,70000.0
2014-12-29 14:30:00,26.25,26.37,26.25,26.33,78000.0,26.25,26.37,26.25,26.33,78000.0
2014-12-29 15:00:00,26.33,26.33,26.26,26.3,60000.0,26.33,26.33,26.26,26.3,60000.0
2014-12-29 15:30:00,26.31,26.37,26.3,26.35,120800.0,26.31,26.37,26.3,26.35,120800.0
2014-12-30 09:30:00,26.31,26.68,26.31,26.42,57600.0,26.31,26.68,26.31,26.42,57600.0
2014-12-30 10:00:00,26.42,26.44,26.34,26.43,131600.0,26.42,26.44,26.34,26.43,131600.0
2014-12-30 10:30:00,26.42,26.42,26.33,26.36,86400.0,26.42,26.42,26.33,26.36,86400.0
2014-12-30 11:00:00,26.36,26.46,26.36,26.45,70000.0,26.36,26.46,26.36,26.45,70000.0
2014-12-30 11:30:00,26.44,26.51,26.42,26.51,48400.0,26.44,26.51,26.42,26.51,48400.0
2014-12-30 12:00:00,26.51,26.52,26.45,26.47,52800.0,26.51,26.52,26.45,26.47,52800.0
2014-12-30 12:30:00,26.46,26.5,26.44,26.48,57600.0,26.46,26.5,26.44,26.48,57600.0
2014-12-30 13:00:00,26.47,26.49,26.41,26.46,58400.0,26.47,26.49,26.41,26.46,58400.0
2014-12-30 13:30:00,26.46,26.46,26.35,26.35,26000.0,26.46,26.46,26.35,26.35,26000.0
2014-12-30 14:00:00,26.34,26.35,26.31,26.35,25200.0,26.34,26.35,26.31,26.35,25200.0
2014-12-30 14:30:00,26.34,26.41,26.34,26.37,36400.0,26.34,26.41,26.34,26.37,36400.0
2014-12-30 15:00:00,26.36,26.39,26.32,26.38,62000.0,26.36,26.39,26.32,26.38,62000.0
2014-12-30 15:30:00,26.37,26.45,26.33,26.33,194400.0,26.37,26.45,26.33,26.33,194400.0
2014-12-31 09:30:00,26.38,26.73,26.33,26.69,100800.0,26.38,26.73,26.33,26.69,100800.0
2014-12-31 10:00:00,26.68,26.71,26.5,26.5,94000.0,26.68,26.71,26.5,26.5,94000.0
2014-12-31 10:30:00,26.51,26.53,26.45,26.49,77200.0,26.51,26.53,26.45,26.49,77200.0
2014-12-31 11:00:00,26.5,26.52,26.38,26.43,45600.0,26.5,26.52,26.38,26.43,45600.0
2014-12-31 11:30:00,26.43,26.57,26.43,26.56,72000.0,26.43,26.57,26.43,26.56,72000.0
2014-12-31 12:00:00,26.56,26.56,26.41,26.43,41200.0,26.56,26.56,26.41,26.43,41200.0
2014-12-31 12:30:00,26.44,26.45,26.4,26.4,27600.0,26.44,26.45,26.4,26.4,27600.0
2014-12-31 13:00:00,26.39,26.43,26.38,26.39,32800.0,26.39,26.43,26.38,26.39,32800.0
2014-12-31 13:30:00,26.38,26.39,26.28,26.33,20400.0,26.38,26.39,26.28,26.33,20400.0
2014-12-31 14:00:00,26.33,26.33,26.21,26.23,45600.0,26.33,26.33,26.21,26.23,45600.0
2014-12-31 14:30:00,26.23,26.24,26.14,26.17,28800.0,26.23,26.24,26.14,26.17,28800.0
2014-12-31 15:00:00,26.16,26.27,26.16,26.24,32400.0,26.16,26.27,26.16,26.24,32400.0
2014-12-31 15:30:00,26.24,26.24,25.96,25.97,206000.0,26.24,26.24,25.96,25.97,206000.0
2015-01-02 09:30:00,26.58,26.69,26.32,26.61,183200.0,26.58,26.69,26.32,26.61,183200.0
2015-01-02 10:00:00,26.62,26.75,26.56,26.58,95200.0,26.62,26.75,26.56,26.58,95200.0
2015-01-02 10:30:00,26.57,26.58,26.23,26.27,123200.0,26.57,26.58,26.23,26.27,123200.0
2015-01-02 11:00:00,26.27,26.27,26.04,26.08,77200.0,26.27,26.27,26.04,26.08,77200.0
2015-01-02 11:30:00,26.05,26.1,26.0,26.08,63200.0,26.05,26.1,26.0,26.08,63200.0
2015-01-02 12:00:00,26.07,26.14,25.97,25.99,26800.0,26.07,26.14,25.97,25.99,26800.0
2015-01-02 12:30:00,26.0,26.08,25.96,26.05,97600.0,26.0,26.08,25.96,26.05,97600.0
2015-01-02 13:00:00,26.03,26.06,25.96,26.0,122400.0,26.03,26.06,25.96,26.0,122400.0
2015-01-02 13:30:00,26.0,26.05,25.94,26.05,62000.0,26.0,26.05,25.94,26.05,62000.0
2015-01-02 14:00:00,26.04,26.16,26.04,26.08,45600.0,26.04,26.16,26.04,26.08,45600.0
2015-01-02 14:30:00,26.05,26.17,26.04,26.04,51200.0,26.05,26.17,26.04,26.04,51200.0
2015-01-02 15:00:00,26.06,26.12,26.03,26.1,67600.0,26.06,26.12,26.03,26.1,67600.0
2015-01-02 15:30:00,26.09,26.18,26.06,26.11,169200.0,26.09,26.18,26.06,26.11,169200.0
2015-01-05 09:30:00,25.93,26.46,25.88,26.37,174800.0,25.93,26.46,25.88,26.37,174800.0
2015-01-05 10:00:00,26.34,26.35,26.24,26.27,70400.0,26.34,26.35,26.24,26.27,70400.0
2015-01-05 10:30:00,26.28,26.36,26.19,26.3,90800.0,26.28,26.36,26.19,26.3,90800.0
2015-01-05 11:00:00,26.3,26.35,26.22,26.3,148000.0,26.3,26.35,26.22,26.3,148000.0
2015-01-05 11:30:00,26.29,26.43,26.25,26.42,122800.0,26.29,26.43,26.25,26.42,122800.0
2015-01-05 12:00:00,26.43,26.45,26.22,26.22,132400.0,26.43,26.45,26.22,26.22,132400.0
2015-01-05 12:30:00,26.22,26.25,26.13,26.19,117600.0,26.22,26.25,26.13,26.19,117600.0
2015-01-05 13:00:00,26.18,26.19,26.0,26.02,89600.0,26.18,26.19,26.0,26.02,89600.0
2015-01-05 13:30:00,26.01,26.14,25.99,26.13,167200.0,26.01,26.14,25.99,26.13,167200.0
2015-01-05 14:00:00,26.1,26.13,25.94,25.97,82800.0,26.1,26.13,25.94,25.97,82800.0
2015-01-05 14:30:00,25.96,25.98,25.86,25.96,101200.0,25.96,25.98,25.86,25.96,101200.0
2015-01-05 15:00:00,25.96,26.07,25.96,26.04,62000.0,25.96,26.07,25.96,26.04,62000.0
2015-01-05 15:30:00,26.04,26.13,26.01,26.04,219200.0,26.04,26.13,26.01,26.04,219200.0
2015-01-06 09:30:00,26.47,26.88,26.31,26.83,307600.0,26.47,26.88,26.31,26.83,307600.0
2015-01-06 10:00:00,26.83,26.9,26.69,26.77,400000.0,26.83,26.9,26.69,26.77,400000.0
2015-01-06 10:30:00,26.77,26.79,26.66,26.66,276800.0,26.77,26.79,26.66,26.66,276800.0
2015-01-06 11:00:00,26.65,26.67,26.38,26.41,250400.0,26.65,26.67,26.38,26.41,250400.0
2015-01-06 11:30:00,26.41,26.41,26.26,26.27,81200.0,26.41,26.41,26.26,26.27,81200.0
2015-01-06 12:00:00,26.25,26.26,25.95,26.04,120000.0,26.25,26.26,25.95,26.04,120000.0
2015-01-06 12:30:00,26.04,26.42,26.04,26.33,221200.0,26.04,26.42,26.04,26.33,221200.0
2015-01-06 13:00:00,26.32,26.36,26.16,26.26,131600.0,26.32,26.36,26.16,26.26,131600.0
2015-01-06 13:30:00,26.26,26.37,26.15,26.36,113600.0,26.26,26.37,26.15,26.36,113600.0
2015-01-06 14:00:00,26.38,26.43,26.21,26.34,104800.0,26.38,26.43,26.21,26.34,104800.0
2015-01-06 14:30:00,26.35,26.49,26.35,26.39,190000.0,26.35,26.49,26.35,26.39,190000.0
2015-01-06 15:00:00,26.38,26.49,26.32,26.47,203200.0,26.38,26.49,26.32,26.47,203200.0
2015-01-06 15:30:00,26.49,26.5,26.1,26.14,664400.0,26.49,26.5,26.1,26.14,664400.0
2015-01-07 09:30:00,26.47,26.66,26.41,26.46,206800.0,26.47,26.66,26.41,26.46,206800.0
2015-01-07 10:00:00,26.48,26.54,26.42,26.52,161200.0,26.48,26.54,26.42,26.52,161200.0
2015-01-07 10:30:00,26.5,26.69,26.49,26.55,203600.0,26.5,26.69,26.49,26.55,203600.0
2015-01-07 11:00:00,26.53,26.54,26.27,26.32,128800.0,26.53,26.54,26.27,26.32,128800.0
2015-01-07 11:30:00,26.31,26.48,26.31,26.47,68800.0,26.31,26.48,26.31,26.47,68800.0
2015-01-07 12:00:00,26.45,26.54,26.42,26.52,111600.0,26.45,26.54,26.42,26.52,111600.0
2015-01-07 12:30:00,26.54,26.54,26.49,26.51,74400.0,26.54,26.54,26.49,26.51,74400.0
2015-01-07 13:00:00,26.5,26.55,26.36,26.43,134000.0,26.5,26.55,26.36,26.43,134000.0
2015-01-07 13:30:00,26.42,26.47,26.3,26.3,79600.0,26.42,26.47,26.3,26.3,79600.0
2015-01-07 14:00:00,26.32,26.43,26.31,26.36,57200.0,26.32,26.43,26.31,26.36,57200.0
2015-01-07 14:30:00,26.38,26.43,26.29,26.3,108800.0,26.38,26.43,26.29,26.3,108800.0
2015-01-07 15:00:00,26.31,26.33,26.22,26.25,192400.0,26.31,26.33,26.22,26.25,192400.0
2015-01-07 15:30:00,26.25,26.32,26.21,26.28,298400.0,26.25,26.32,26.21,26.28,298400.0
2015-01-08 09:30:00,26.45,26.53,26.37,26.43,401600.0,26.45,26.53,26.37,26.43,401600.0
2015-01-08 10:00:00,26.43,26.46,26.38,26.41,131200.0,26.43,26.46,26.38,26.41,131200.0
2015-01-08 10:30:00,26.42,26.5,26.36,26.5,113600.0,26.42,26.5,26.36,26.5,113600.0
2015-01-08 11:00:00,26.5,26.5,26.41,26.42,162400.0,26.5,26.5,26.41,26.42,162400.0
2015-01-08 11:30:00,26.43,26.54,26.43,26.5,166000.0,26.43,26.54,26.43,26.5,166000.0
2015-01-08 12:00:00,26.5,26.51,26.47,26.49,80800.0,26.5,26.51,26.47,26.49,80800.0
2015-01-08 12:30:00,26.49,26.51,26.47,26.5,91200.0,26.49,26.51,26.47,26.5,91200.0
2015-01-08 13:00:00,26.5,26.56,26.48,26.55,206400.0,26.5,26.56,26.48,26.55,206400.0
2015-01-08 13:30:00,26.55,26.59,26.54,26.57,76800.0,26.55,26.59,26.54,26.57,76800.0
2015-01-08 14:00:00,26.57,26.65,26.57,26.63,125600.0,26.57,26.65,26.57,26.63,125600.0
2015-01-08 14:30:00,26.63,26.66,26.6,26.64,236800.0,26.63,26.66,26.6,26.64,236800.0
2015-01-08 15:00:00,26.65,26.79,26.64,26.79,327600.0,26.65,26.79,26.64,26.79,327600.0
2015-01-08 15:30:00,26.78,26.78,26.52,26.66,492400.0,26.78,26.78,26.52,26.66,492400.0
2015-01-09 09:30:00,26.75,26.75,26.41,26.47,165200.0,26.75,26.75,26.41,26.47,165200.0
2015-01-09 10:00:00,26.46,26.53,26.4,26.43,136400.0,26.46,26.53,26.4,26.43,136400.0
2015-01-09 10:30:00,26.42,26.52,26.37,26.49,165600.0,26.42,26.52,26.37,26.49,165600.0
2015-01-09 11:00:00,26.46,26.53,26.43,26.52,150800.0,26.46,26.53,26.43,26.52,150800.0
2015-01-09 11:30:00,26.51,26.7,26.5,26.61,117600.0,26.51,26.7,26.5,26.61,117600.0
2015-01-09 12:00:00,26.61,26.61,26.45,26.46,97200.0,26.61,26.61,26.45,26.46,97200.0
2015-01-09 12:30:00,26.45,26.52,26.22,26.36,509600.0,26.45,26.52,26.22,26.36,509600.0
2015-01-09 13:00:00,26.36,26.57,26.36,26.5,140400.0,26.36,26.57,26.36,26.5,140400.0
2015-01-09 13:30:00,26.51,26.59,26.51,26.53,81200.0,26.51,26.59,26.51,26.53,81200.0
2015-01-09 14:00:00,26.52,26.61,26.48,26.61,112000.0,26.52,26.61,26.48,26.61,112000.0
2015-01-09 14:30:00,26.6,26.61,26.5,26.5,151200.0,26.6,26.61,26.5,26.5,151200.0
2015-01-09 15:00:00,26.5,26.55,26.49,26.5,149200.0,26.5,26.55,26.49,26.5,149200.0
2015-01-09 15:30:00,26.5,26.56,26.43,26.46,210400.0,26.5,26.56,26.43,26.46,210400.0
2015-01-12 09:30:00,26.55,26.67,26.24,26.35,94000.0,26.55,26.67,26.24,26.35,94000.0
2015-01-12 10:00:00,26.35,26.36,26.24,26.29,86800.0,26.35,26.36,26.24,26.29,86800.0
2015-01-12 10:30:00,26.31,26.39,26.23,26.39,92000.0,26.31,26.39,26.23,26.39,92000.0
2015-01-12 11:00:00,26.42,26.46,26.32,26.38,102400.0,26.42,26.46,26.32,26.38,102400.0
2015-01-12 11:30:00,26.4,26.41,26.29,26.29,167200.0,26.4,26.41,26.29,26.29,167200.0
2015-01-12 12:00:00,26.3,26.35,26.26,26.26,81200.0,26.3,26.35,26.26,26.26,81200.0
2015-01-12 12:30:00,26.27,26.28,26.07,26.07,55200.0,26.27,26.28,26.07,26.07,55200.0
2015-01-12 13:00:00,26.07,26.16,26.07,26.15,28000.0,26.07,26.16,26.07,26.15,28000.0
2015-01-12 13:30:00,26.15,26.24,26.13,26.21,55600.0,26.15,26.24,26.13,26.21,55600.0
2015-01-12 14:00:00,26.22,26.25,26.14,26.14,70400.0,26.22,26.25,26.14,26.14,70400.0
2015-01-12 14:30:00,26.14,26.2,26.13,26.18,138800.0,26.14,26.2,26.13,26.18,138800.0
2015-01-12 15:00:00,26.18,26.28,26.17,26.26,154800.0,26.18,26.28,26.17,26.26,154800.0
2015-01-12 15:30:00,26.26,26.29,26.15,26.19,203600.0,26.26,26.29,26.15,26.19,203600.0
2015-01-13 09:30:00,26.52,26.83,26.47,26.83,152800.0,26.52,26.83,26.47,26.83,152800.0
2015-01-13 10:00:00,26.91,26.92,26.66,26.68,144400.0,26.91,26.92,26.66,26.68,144400.0
2015-01-13 10:30:00,26.67,26.76,26.61,26.72,77600.0,26.67,26.76,26.61,26.72,77600.0
2015-01-13 11:00:00,26.73,26.73,26.59,26.71,200400.0,26.73,26.73,26.59,26.71,200400.0
2015-01-13 11:30:00,26.7,26.93,26.7,26.88,270800.0,26.7,26.93,26.7,26.88,270800.0
2015-01-13 12:00:00,26.88,26.93,26.77,26.8,100400.0,26.88,26.93,26.77,26.8,100400.0
2015-01-13 12:30:00,26.81,26.81,26.67,26.69,71200.0,26.81,26.81,26.67,26.69,71200.0
2015-01-13 13:00:00,26.71,26.8,26.63,26.64,84800.0,26.71,26.8,26.63,26.64,84800.0
2015-01-13 13:30:00,26.63,26.63,26.42,26.48,199600.0,26.63,26.63,26.42,26.48,199600.0
2015-01-13 14:00:00,26.51,26.51,26.33,26.42,117600.0,26.51,26.51,26.33,26.42,117600.0
2015-01-13 14:30:00,26.42,26.59,26.42,26.49,74800.0,26.42,26.59,26.42,26.49,74800.0
2015-01-13 15:00:00,26.49,26.54,26.46,26.49,96800.0,26.49,26.54,26.46,26.49,96800.0
2015-01-13 15:30:00,26.48,26.68,26.48,26.68,245600.0,26.48,26.68,26.48,26.68,245600.0
2015-01-14 09:30:00,26.42,26.57,26.13,26.54,129600.0,26.42,26.57,26.13,26.54,129600.0
2015-01-14 10:00:00,26.54,26.74,26.54,26.66,74400.0,26.54,26.74,26.54,26.66,74400.0
2015-01-14 10:30:00,26.65,26.76,26.56,26.74,116800.0,26.65,26.76,26.56,26.74,116800.0
2015-01-14 11:00:00,26.75,26.76,26.65,26.7,141600.0,26.75,26.76,26.65,26.7,141600.0
2015-01-14 11:30:00,26.7,26.78,26.66,26.68,70000.0,26.7,26.78,26.66,26.68,70000.0
2015-01-14 12:00:00,26.7,26.8,26.67,26.74,225600.0,26.7,26.8,26.67,26.74,225600.0
2015-01-14 12:30:00,26.72,26.77,26.71,26.76,264400.0,26.72,26.77,26.71,26.76,264400.0
2015-01-14 13:00:00,26.75,26.77,26.66,26.66,195200.0,26.75,26.77,26.66,26.66,195200.0
2015-01-14 13:30:00,26.65,26.68,26.57,26.59,104000.0,26.65,26.68,26.57,26.59,104000.0
2015-01-14 14:00:00,26.6,26.74,26.59,26.71,39600.0,26.6,26.74,26.59,26.71,39600.0
2015-01-14 14:30:00,26.71,26.75,26.59,26.59,88000.0,26.71,26.75,26.59,26.59,88000.0
2015-01-14 15:00:00,26.58,26.7,26.53,26.67,189600.0,26.58,26.7,26.53,26.67,189600.0
2015-01-14 15:30:00,26.66,26.74,26.59,26.66,485200.0,26.66,26.74,26.59,26.66,485200.0
2015-01-15 09:30:00,26.78,26.85,26.53,26.55,233600.0,26.78,26.85,26.53,26.55,233600.0
2015-01-15 10:00:00,26.58,26.79,26.47,26.77,153200.0,26.58,26.79,26.47,26.77,153200.0
2015-01-15 10:30:00,26.79,26.9,26.79,26.8,50800.0,26.79,26.9,26.79,26.8,50800.0
2015-01-15 11:00:00,26.82,26.98,26.82,26.9,111600.0,26.82,26.98,26.82,26.9,111600.0
2015-01-15 11:30:00,26.91,27.03,26.9,26.93,114800.0,26.91,27.03,26.9,26.93,114800.0
2015-01-15 12:00:00,26.93,26.99,26.9,26.93,67600.0,26.93,26.99,26.9,26.93,67600.0
2015-01-15 12:30:00,26.93,26.93,26.74,26.82,149200.0,26.93,26.93,26.74,26.82,149200.0
2015-01-15 13:00:00,26.82,26.91,26.78,26.83,186800.0,26.82,26.91,26.78,26.83,186800.0
2015-01-15 13:30:00,26.81,26.86,26.74,26.78,64400.0,26.81,26.86,26.74,26.78,64400.0
2015-01-15 14:00:00,26.78,26.87,26.76,26.85,83200.0,26.78,26.87,26.76,26.85,83200.0
2015-01-15 14:30:00,26.85,26.91,26.75,26.9,119200.0,26.85,26.91,26.75,26.9,119200.0
2015-01-15 15:00:00,26.9,26.91,26.7,26.79,106800.0,26.9,26.91,26.7,26.79,106800.0
2015-01-15 15:30:00,26.79,26.79,26.67,26.73,234400.0,26.79,26.79,26.67,26.73,234400.0
2015-01-16 09:30:00,26.72,26.88,26.57,26.67,237600.0,26.72,26.88,26.57,26.67,237600.0
2015-01-16 10:00:00,26.68,26.78,26.57,26.75,191200.0,26.68,26.78,26.57,26.75,191200.0
2015-01-16 10:30:00,26.75,26.99,26.7,26.95,66400.0,26.75,26.99,26.7,26.95,66400.0
2015-01-16 11:00:00,26.94,26.98,26.88,26.94,69600.0,26.94,26.98,26.88,26.94,69600.0
2015-01-16 11:30:00,26.94,27.06,26.93,26.98,151200.0,26.94,27.06,26.93,26.98,151200.0
2015-01-16 12:00:00,26.99,26.99,26.78,26.85,103200.0,26.99,26.99,26.78,26.85,103200.0
2015-01-16 12:30:00,26.84,26.94,26.84,26.85,44800.0,26.84,26.94,26.84,26.85,44800.0
2015-01-16 13:00:00,26.85,26.85,26.78,26.8,48000.0,26.85,26.85,26.78,26.8,48000.0
2015-01-16 13:30:00,26.81,26.87,26.78,26.84,41600.0,26.81,26.87,26.78,26.84,41600.0
2015-01-16 14:00:00,26.84,26.87,26.79,26.79,120000.0,26.84,26.87,26.79,26.79,120000.0
2015-01-16 14:30:00,26.79,26.85,26.77,26.85,48800.0,26.79,26.85,26.77,26.85,48800.0
2015-01-16 15:00:00,26.85,26.97,26.8,26.95,81200.0,26.85,26.97,26.8,26.95,81200.0
2015-01-16 15:30:00,26.94,27.11,26.93,27.08,204400.0,26.94,27.11,26.93,27.08,204400.0
2015-01-20 09:30:00,27.25,27.33,26.99,27.03,176000.0,27.25,27.33,26.99,27.03,176000.0
2015-01-20 10:00:00,27.03,27.06,26.96,27.0,175600.0,27.03,27.06,26.96,27.0,175600.0
2015-01-20 10:30:00,26.99,27.03,26.86,26.86,78800.0,26.99,27.03,26.86,26.86,78800.0
2015-01-20 11:00:00,26.85,26.88,26.63,26.69,70000.0,26.85,26.88,26.63,26.69,70000.0
2015-01-20 11:30:00,26.69,26.75,26.62,26.67,58800.0,26.69,26.75,26.62,26.67,58800.0
2015-01-20 12:00:00,26.64,26.69,26.63,26.68,40000.0,26.64,26.69,26.63,26.68,40000.0
2015-01-20 12:30:00,26.69,26.77,26.67,26.77,83200.0,26.69,26.77,26.67,26.77,83200.0
2015-01-20 13:00:00,26.76,26.8,26.73,26.77,59600.0,26.76,26.8,26.73,26.77,59600.0
2015-01-20 13:30:00,26.8,26.8,26.69,26.72,48800.0,26.8,26.8,26.69,26.72,48800.0
2015-01-20 14:00:00,26.72,26.78,26.72,26.73,84800.0,26.72,26.78,26.72,26.73,84800.0
2015-01-20 14:30:00,26.73,26.87,26.73,26.87,115200.0,26.73,26.87,26.73,26.87,115200.0
2015-01-20 15:00:00,26.87,26.91,26.84,26.87,70000.0,26.87,26.91,26.84,26.87,70000.0
2015-01-20 15:30:00,26.87,26.88,26.79,26.85,223600.0,26.87,26.88,26.79,26.85,223600.0
2015-01-21 09:30:00,26.9,27.29,26.76,27.16,84800.0,26.9,27.29,26.76,27.16,84800.0
2015-01-21 10:00:00,27.23,27.35,27.22,27.31,104000.0,27.23,27.35,27.22,27.31,104000.0
2015-01-21 10:30:00,27.33,27.51,27.22,27.47,101600.0,27.33,27.51,27.22,27.47,101600.0
2015-01-21 11:00:00,27.46,27.5,27.33,27.35,162000.0,27.46,27.5,27.33,27.35,162000.0
2015-01-21 11:30:00,27.35,27.47,27.35,27.45,85200.0,27.35,27.47,27.35,27.45,85200.0
2015-01-21 12:00:00,27.4,27.43,27.32,27.35,48800.0,27.4,27.43,27.32,27.35,48800.0
2015-01-21 12:30:00,27.34,27.43,27.32,27.39,64800.0,27.34,27.43,27.32,27.39,64800.0
2015-01-21 13:00:00,27.37,27.47,27.35,27.38,41200.0,27.37,27.47,27.35,27.38,41200.0
2015-01-21 13:30:00,27.37,27.4,27.33,27.34,71200.0,27.37,27.4,27.33,27.34,71200.0
2015-01-21 14:00:00,27.36,27.47,27.33,27.43,54400.0,27.36,27.47,27.33,27.43,54400.0
2015-01-21 14:30:00,27.44,27.44,27.35,27.4,72000.0,27.44,27.44,27.35,27.4,72000.0
2015-01-21 15:00:00,27.38,27.4,27.3,27.33,76000.0,27.38,27.4,27.3,27.33,76000.0
2015-01-21 15:30:00,27.32,27.38,27.32,27.34,174000.0,27.32,27.38,27.32,27.34,174000.0
2015-01-22 09:30:00,27.38,27.57,27.07,27.18,123200.0,27.38,27.57,27.07,27.18,123200.0
2015-01-22 10:00:00,27.23,27.51,27.21,27.43,252400.0,27.23,27.51,27.21,27.43,252400.0
2015-01-22 10:30:00,27.42,27.51,27.39,27.44,159200.0,27.42,27.51,27.39,27.44,159200.0
2015-01-22 11:00:00,27.43,27.43,27.28,27.38,142400.0,27.43,27.43,27.28,27.38,142400.0
2015-01-22 11:30:00,27.38,27.42,27.21,27.23,109200.0,27.38,27.42,27.21,27.23,109200.0
2015-01-22 12:00:00,27.26,27.33,27.25,27.31,73200.0,27.26,27.33,27.25,27.31,73200.0
2015-01-22 12:30:00,27.31,27.36,27.24,27.26,78400.0,27.31,27.36,27.24,27.26,78400.0
2015-01-22 13:00:00,27.27,27.31,27.19,27.21,82400.0,27.27,27.31,27.19,27.21,82400.0
2015-01-22 13:30:00,27.2,27.44,27.18,27.32,604000.0,27.2,27.44,27.18,27.32,604000.0
2015-01-22 14:00:00,27.32,27.57,27.28,27.55,100400.0,27.32,27.57,27.28,27.55,100400.0
2015-01-22 14:30:00,27.56,27.63,27.54,27.57,78000.0,27.56,27.63,27.54,27.57,78000.0
2015-01-22 15:00:00,27.58,27.72,27.56,27.72,58800.0,27.58,27.72,27.56,27.72,58800.0
2015-01-22 15:30:00,27.71,27.85,27.68,27.84,284000.0,27.71,27.85,27.68,27.84,284000.0
2015-01-23 09:30:00,27.8,28.2,27.74,28.08,164400.0,27.8,28.2,27.74,28.08,164400.0
2015-01-23 10:00:00,28.08,28.14,27.97,27.99,120000.0,28.08,28.14,27.97,27.99,120000.0
2015-01-23 10:30:00,27.99,28.01,27.79,27.93,51200.0,27.99,28.01,27.79,27.93,51200.0
2015-01-23 11:00:00,27.94,27.99,27.91,27.96,54800.0,27.94,27.99,27.91,27.96,54800.0
2015-01-23 11:30:00,27.96,28.01,27.85,27.89,63200.0,27.96,28.01,27.85,27.89,63200.0
2015-01-23 12:00:00,27.88,27.97,27.85,27.86,45200.0,27.88,27.97,27.85,27.86,45200.0
2015-01-23 12:30:00,27.88,27.88,27.76,27.77,72800.0,27.88,27.88,27.76,27.77,72800.0
2015-01-23 13:00:00,27.75,27.78,27.72,27.72,46400.0,27.75,27.78,27.72,27.72,46400.0
2015-01-23 13:30:00,27.72,27.75,27.71,27.71,37600.0,27.72,27.75,27.71,27.71,37600.0
2015-01-23 14:00:00,27.72,27.72,27.64,27.68,106000.0,27.72,27.72,27.64,27.68,106000.0
2015-01-23 14:30:00,27.68,27.72,27.61,27.61,83600.0,27.68,27.72,27.61,27.61,83600.0
2015-01-23 15:00:00,27.62,27.64,27.59,27.59,72000.0,27.62,27.64,27.59,27.59,72000.0
2015-01-23 15:30:00,27.6,27.63,27.57,27.61,212000.0,27.6,27.63,27.57,27.61,212000.0
2015-01-26 09:30:00,27.63,27.91,27.49,27.58,104800.0,27.63,27.91,27.49,27.58,104800.0
2015-01-26 10:00:00,27.57,27.77,27.54,27.77,65600.0,27.57,27.77,27.54,27.77,65600.0
2015-01-26 10:30:00,27.76,27.78,27.71,27.74,124800.0,27.76,27.78,27.71,27.74,124800.0
2015-01-26 11:00:00,27.72,27.75,27.71,27.75,76000.0,27.72,27.75,27.71,27.75,76000.0
2015-01-26 11:30:00,27.75,27.91,27.74,27.9,50400.0,27.75,27.91,27.74,27.9,50400.0
2015-01-26 12:00:00,27.91,27.99,27.9,27.96,49200.0,27.91,27.99,27.9,27.96,49200.0
2015-01-26 12:30:00,27.98,28.0,27.85,27.98,70400.0,27.98,28.0,27.85,27.98,70400.0
2015-01-26 13:00:00,27.97,27.98,27.9,27.9,70000.0,27.97,27.98,27.9,27.9,70000.0
2015-01-26 13:30:00,27.9,27.94,27.88,27.9,66000.0,27.9,27.94,27.88,27.9,66000.0
2015-01-26 14:00:00,27.9,27.92,27.84,27.84,47600.0,27.9,27.92,27.84,27.84,47600.0
2015-01-26 14:30:00,27.85,27.87,27.81,27.82,46800.0,27.85,27.87,27.81,27.82,46800.0
2015-01-26 15:00:00,27.82,27.9,27.78,27.87,55200.0,27.82,27.9,27.78,27.87,55200.0
2015-01-26 15:30:00,27.87,27.96,27.84,27.95,138800.0,27.87,27.96,27.84,27.95,138800.0
2015-01-27 09:30:00,27.85,27.91,27.71,27.77,131200.0,27.85,27.91,27.71,27.77,131200.0
2015-01-27 10:00:00,27.75,28.0,27.74,27.79,119600.0,27.75,28.0,27.74,27.79,119600.0
2015-01-27 10:30:00,27.78,27.79,27.58,27.68,75600.0,27.78,27.79,27.58,27.68,75600.0
2015-01-27 11:00:00,27.69,27.9,27.69,27.9,52000.0,27.69,27.9,27.69,27.9,52000.0
2015-01-27 11:30:00,27.92,27.95,27.78,27.78,26800.0,27.92,27.95,27.78,27.78,26800.0
2015-01-27 12:00:00,27.78,27.92,27.75,27.91,28400.0,27.78,27.92,27.75,27.91,28400.0
2015-01-27 12:30:00,27.91,27.92,27.82,27.89,28000.0,27.91,27.92,27.82,27.89,28000.0
2015-01-27 13:00:00,27.9,27.95,27.88,27.91,26800.0,27.9,27.95,27.88,27.91,26800.0
2015-01-27 13:30:00,27.92,27.92,27.79,27.82,30400.0,27.92,27.92,27.79,27.82,30400.0
2015-01-27 14:00:00,27.81,27.93,27.81,27.88,44400.0,27.81,27.93,27.81,27.88,44400.0
2015-01-27 14:30:00,27.87,27.93,27.85,27.88,25200.0,27.87,27.93,27.85,27.88,25200.0
2015-01-27 15:00:00,27.88,27.9,27.78,27.78,48400.0,27.88,27.9,27.78,27.78,48400.0
2015-01-27 15:30:00,27.78,27.84,27.77,27.82,82800.0,27.78,27.84,27.77,27.82,82800.0
2015-01-28 09:30:00,27.93,28.05,27.76,28.04,90800.0,27.93,28.05,27.76,28.04,90800.0
2015-01-28 10:00:00,28.0,28.07,27.86,27.93,113600.0,28.0,28.07,27.86,27.93,113600.0
2015-01-28 10:30:00,27.93,27.93,27.47,27.54,88000.0,27.93,27.93,27.47,27.54,88000.0
2015-01-28 11:00:00,27.55,27.65,27.51,27.6,102000.0,27.55,27.65,27.51,27.6,102000.0
2015-01-28 11:30:00,27.61,27.75,27.6,27.67,74400.0,27.61,27.75,27.6,27.67,74400.0
2015-01-28 12:00:00,27.67,27.73,27.6,27.66,94400.0,27.67,27.73,27.6,27.66,94400.0
2015-01-28 12:30:00,27.64,27.66,27.59,27.65,83200.0,27.64,27.66,27.59,27.65,83200.0
2015-01-28 13:00:00,27.63,27.64,27.52,27.52,38000.0,27.63,27.64,27.52,27.52,38000.0
2015-01-28 13:30:00,27.5,27.6,27.5,27.56,38400.0,27.5,27.6,27.5,27.56,38400.0
2015-01-28 14:00:00,27.55,27.69,27.48,27.5,78800.0,27.55,27.69,27.48,27.5,78800.0
2015-01-28 14:30:00,27.5,27.54,27.42,27.52,33600.0,27.5,27.54,27.42,27.52,33600.0
2015-01-28 15:00:00,27.51,27.55,27.4,27.43,80800.0,27.51,27.55,27.4,27.43,80800.0
2015-01-28 15:30:00,27.45,27.49,27.33,27.42,254000.0,27.45,27.49,27.33,27.42,254000.0
2015-01-29 09:30:00,27.5,27.56,27.35,27.46,192800.0,27.5,27.56,27.35,27.46,192800.0
2015-01-29 10:00:00,27.45,27.52,27.32,27.45,91200.0,27.45,27.52,27.32,27.45,91200.0
2015-01-29 10:30:00,27.44,27.46,27.31,27.45,151200.0,27.44,27.46,27.31,27.45,151200.0
2015-01-29 11:00:00,27.46,27.48,27.35,27.4,174800.0,27.46,27.48,27.35,27.4,174800.0
2015-01-29 11:30:00,27.4,27.5,27.4,27.42,116800.0,27.4,27.5,27.4,27.42,116800.0
2015-01-29 12:00:00,27.44,27.45,27.38,27.43,73600.0,27.44,27.45,27.38,27.43,73600.0
2015-01-29 12:30:00,27.42,27.47,27.36,27.37,144800.0,27.42,27.47,27.36,27.37,144800.0
2015-01-29 13:00:00,27.38,27.42,27.35,27.39,760400.0,27.38,27.42,27.35,27.39,760400.0
2015-01-29 13:30:00,27.4,27.48,27.38,27.42,169600.0,27.4,27.48,27.38,27.42,169600.0
2015-01-29 14:00:00,27.42,27.48,27.34,27.47,92800.0,27.42,27.48,27.34,27.47,92800.0
2015-01-29 14:30:00,27.49,27.56,27.45,27.56,105600.0,27.49,27.56,27.45,27.56,105600.0
2015-01-29 15:00:00,27.55,27.63,27.5,27.62,109600.0,27.55,27.63,27.5,27.62,109600.0
2015-01-29 15:30:00,27.64,27.71,27.62,27.69,138000.0,27.64,27.71,27.62,27.69,138000.0
2015-01-30 09:30:00,27.54,27.6,27.35,27.38,83600.0,27.54,27.6,27.35,27.38,83600.0
2015-01-30 10:00:00,27.4,27.47,27.3,27.39,140000.0,27.4,27.47,27.3,27.39,140000.0
2015-01-30 10:30:00,27.39,27.43,27.29,27.39,298800.0,27.39,27.43,27.29,27.39,298800.0
2015-01-30 11:00:00,27.38,27.45,27.36,27.45,518000.0,27.38,27.45,27.36,27.45,518000.0
2015-01-30 11:30:00,27.44,27.48,27.31,27.48,63600.0,27.44,27.48,27.31,27.48,63600.0
2015-01-30 12:00:00,27.48,27.57,27.47,27.53,68800.0,27.48,27.57,27.47,27.53,68800.0
2015-01-30 12:30:00,27.52,27.52,27.34,27.34,23600.0,27.52,27.52,27.34,27.34,23600.0
2015-01-30 13:00:00,27.38,27.41,27.33,27.39,36400.0,27.38,27.41,27.33,27.39,36400.0
2015-01-30 13:30:00,27.4,27.49,27.34,27.45,52400.0,27.4,27.49,27.34,27.45,52400.0
2015-01-30 14:00:00,27.43,27.49,27.37,27.47,61600.0,27.43,27.49,27.37,27.47,61600.0
2015-01-30 14:30:00,27.5,27.55,27.32,27.35,93200.0,27.5,27.55,27.32,27.35,93200.0
2015-01-30 15:00:00,27.35,27.4,27.3,27.4,548400.0,27.35,27.4,27.3,27.4,548400.0
2015-01-30 15:30:00,27.37,27.41,27.24,27.29,266400.0,27.37,27.41,27.24,27.29,266400.0
2015-02-02 09:30:00,27.41,27.43,26.83,26.92,274800.0,27.41,27.43,26.83,26.92,274800.0
2015-02-02 10:00:00,26.91,26.97,26.66,26.81,314800.0,26.91,26.97,26.66,26.81,314800.0
2015-02-02 10:30:00,26.82,27.03,26.81,26.91,467200.0,26.82,27.03,26.81,26.91,467200.0
2015-02-02 11:00:00,26.9,27.07,26.89,26.99,211200.0,26.9,27.07,26.89,26.99,211200.0
2015-02-02 11:30:00,27.0,27.04,26.94,26.97,160800.0,27.0,27.04,26.94,26.97,160800.0
2015-02-02 12:00:00,26.97,26.99,26.9,26.96,150400.0,26.97,26.99,26.9,26.96,150400.0
2015-02-02 12:30:00,26.95,27.06,26.91,27.04,126800.0,26.95,27.06,26.91,27.04,126800.0
2015-02-02 13:00:00,27.04,27.04,26.84,26.85,177200.0,27.04,27.04,26.84,26.85,177200.0
2015-02-02 13:30:00,26.85,26.93,26.84,26.91,300400.0,26.85,26.93,26.84,26.91,300400.0
2015-02-02 14:00:00,26.92,26.98,26.81,26.9,332400.0,26.92,26.98,26.81,26.9,332400.0
2015-02-02 14:30:00,26.92,26.96,26.84,26.91,76000.0,26.92,26.96,26.84,26.91,76000.0
2015-02-02 15:00:00,26.91,27.04,26.9,27.03,80400.0,26.91,27.04,26.9,27.03,80400.0
2015-02-02 15:30:00,27.03,27.29,27.01,27.26,274400.0,27.03,27.29,27.01,27.26,274400.0
2015-02-03 09:30:00,27.67,28.41,27.42,27.43,545600.0,27.67,28.41,27.42,27.43,545600.0
2015-02-03 10:00:00,27.49,27.61,27.04,27.54,322400.0,27.49,27.61,27.04,27.54,322400.0
2015-02-03 10:30:00,27.52,27.54,27.17,27.21,265200.0,27.52,27.54,27.17,27.21,265200.0
2015-02-03 11:00:00,27.22,27.56,27.21,27.46,192800.0,27.22,27.56,27.21,27.46,192800.0
2015-02-03 11:30:00,27.44,27.54,27.39,27.42,216800.0,27.44,27.54,27.39,27.42,216800.0
2015-02-03 12:00:00,27.42,27.5,27.35,27.37,122400.0,27.42,27.5,27.35,27.37,122400.0
2015-02-03 12:30:00,27.38,27.39,27.2,27.3,110000.0,27.38,27.39,27.2,27.3,110000.0
2015-02-03 13:00:00,27.31,27.53,27.31,27.45,133200.0,27.31,27.53,27.31,27.45,133200.0
2015-02-03 13:30:00,27.45,27.55,27.45,27.53,127200.0,27.45,27.55,27.45,27.53,127200.0
2015-02-03 14:00:00,27.54,27.54,27.45,27.47,119200.0,27.54,27.54,27.45,27.47,119200.0
2015-02-03 14:30:00,27.48,27.61,27.45,27.58,154400.0,27.48,27.61,27.45,27.58,154400.0
2015-02-03 15:00:00,27.59,27.62,27.52,27.61,182800.0,27.59,27.62,27.52,27.61,182800.0
2015-02-03 15:30:00,27.6,27.92,27.6,27.87,554000.0,27.6,27.92,27.6,27.87,554000.0
2015-02-04 09:30:00,28.0,28.55,27.91,28.55,296000.0,28.0,28.55,27.91,28.55,296000.0
2015-02-04 10:00:00,28.52,28.71,28.47,28.65,213200.0,28.52,28.71,28.47,28.65,213200.0
2015-02-04 10:30:00,28.65,28.93,28.61,28.88,225600.0,28.65,28.93,28.61,28.88,225600.0
2015-02-04 11:00:00,28.88,29.04,28.72,28.85,281600.0,28.88,29.04,28.72,28.85,281600.0
2015-02-04 11:30:00,28.85,28.9,28.78,28.84,226400.0,28.85,28.9,28.78,28.84,226400.0
2015-02-04 12:00:00,28.82,28.82,28.57,28.57,92800.0,28.82,28.82,28.57,28.57,92800.0
2015-02-04 12:30:00,28.57,28.64,28.57,28.6,94400.0,28.57,28.64,28.57,28.6,94400.0
2015-02-04 13:00:00,28.6,28.63,28.58,28.63,98000.0,28.6,28.63,28.58,28.63,98000.0
2015-02-04 13:30:00,28.63,28.79,28.6,28.75,175600.0,28.63,28.79,28.6,28.75,175600.0
2015-02-04 14:00:00,28.75,28.86,28.7,28.84,84000.0,28.75,28.86,28.7,28.84,84000.0
2015-02-04 14:30:00,28.83,28.83,28.69,28.79,120800.0,28.83,28.83,28.69,28.79,120800.0
2015-02-04 15:00:00,28.77,28.83,28.75,28.8,146800.0,28.77,28.83,28.75,28.8,146800.0
2015-02-04 15:30:00,28.8,28.81,28.69,28.78,401600.0,28.8,28.81,28.69,28.78,401600.0
2015-02-05 09:30:00,28.68,29.17,28.63,28.95,566800.0,28.68,29.17,28.63,28.95,566800.0
2015-02-05 10:00:00,28.98,29.02,28.57,28.6,173600.0,28.98,29.02,28.57,28.6,173600.0
2015-02-05 10:30:00,28.6,28.77,28.57,28.74,92800.0,28.6,28.77,28.57,28.74,92800.0
2015-02-05 11:00:00,28.72,28.74,28.55,28.66,106400.0,28.72,28.74,28.55,28.66,106400.0
2015-02-05 11:30:00,28.66,28.73,28.65,28.66,50000.0,28.66,28.73,28.65,28.66,50000.0
2015-02-05 12:00:00,28.65,28.69,28.6,28.67,79200.0,28.65,28.69,28.6,28.67,79200.0
2015-02-05 12:30:00,28.66,28.7,28.58,28.58,48800.0,28.66,28.7,28.58,28.58,48800.0
2015-02-05 13:00:00,28.57,28.7,28.55,28.68,76400.0,28.57,28.7,28.55,28.68,76400.0
2015-02-05 13:30:00,28.68,28.85,28.68,28.82,56000.0,28.68,28.85,28.68,28.82,56000.0
2015-02-05 14:00:00,28.82,28.88,28.78,28.84,51600.0,28.82,28.88,28.78,28.84,51600.0
2015-02-05 14:30:00,28.84,28.85,28.76,28.77,81600.0,28.84,28.85,28.76,28.77,81600.0
2015-02-05 15:00:00,28.76,28.8,28.71,28.72,180800.0,28.76,28.8,28.71,28.72,180800.0
2015-02-05 15:30:00,28.72,28.74,28.65,28.68,269200.0,28.72,28.74,28.65,28.68,269200.0
2015-02-06 09:30:00,28.68,28.68,28.28,28.6,286000.0,28.68,28.68,28.28,28.6,286000.0
2015-02-06 10:00:00,28.63,28.93,28.63,28.92,155200.0,28.63,28.93,28.63,28.92,155200.0
2015-02-06 10:30:00,28.9,28.98,28.89,28.9,87200.0,28.9,28.98,28.89,28.9,87200.0
2015-02-06 11:00:00,28.9,29.06,28.89,28.95,132000.0,28.9,29.06,28.89,28.95,132000.0
2015-02-06 11:30:00,28.96,29.04,28.88,28.9,72400.0,28.96,29.04,28.88,28.9,72400.0
2015-02-06 12:00:00,28.9,29.03,28.88,28.94,76800.0,28.9,29.03,28.88,28.94,76800.0
2015-02-06 12:30:00,28.93,28.95,28.79,28.95,110000.0,28.93,28.95,28.79,28.95,110000.0
2015-02-06 13:00:00,28.93,28.93,28.7,28.74,67600.0,28.93,28.93,28.7,28.74,67600.0
2015-02-06 13:30:00,28.76,28.86,28.72,28.84,72400.0,28.76,28.86,28.72,28.84,72400.0
2015-02-06 14:00:00,28.85,28.88,28.76,28.76,75600.0,28.85,28.88,28.76,28.76,75600.0
2015-02-06 14:30:00,28.75,28.84,28.72,28.75,88000.0,28.75,28.84,28.72,28.75,88000.0
2015-02-06 15:00:00,28.75,28.76,28.57,28.58,105600.0,28.75,28.76,28.57,28.58,105600.0
2015-02-06 15:30:00,28.58,28.71,28.57,28.71,237200.0,28.58,28.71,28.57,28.71,237200.0
2015-02-09 09:30:00,28.6,28.75,28.43,28.48,446800.0,28.6,28.75,28.43,28.48,446800.0
2015-02-09 10:00:00,28.5,28.59,28.39,28.39,169200.0,28.5,28.59,28.39,28.39,169200.0
2015-02-09 10:30:00,28.39,28.4,28.2,28.2,111600.0,28.39,28.4,28.2,28.2,111600.0
2015-02-09 11:00:00,28.21,28.5,28.2,28.49,126800.0,28.21,28.5,28.2,28.49,126800.0
2015-02-09 11:30:00,28.48,28.6,28.44,28.59,58400.0,28.48,28.6,28.44,28.59,58400.0
2015-02-09 12:00:00,28.58,28.64,28.51,28.6,84800.0,28.58,28.64,28.51,28.6,84800.0
2015-02-09 12:30:00,28.59,28.68,28.44,28.44,60000.0,28.59,28.68,28.44,28.44,60000.0
2015-02-09 13:00:00,28.45,28.62,28.4,28.54,129600.0,28.45,28.62,28.4,28.54,129600.0
2015-02-09 13:30:00,28.52,28.55,28.35,28.36,62800.0,28.52,28.55,28.35,28.36,62800.0
2015-02-09 14:00:00,28.35,28.35,28.25,28.31,102400.0,28.35,28.35,28.25,28.31,102400.0
2015-02-09 14:30:00,28.3,28.36,28.27,28.3,108000.0,28.3,28.36,28.27,28.3,108000.0
2015-02-09 15:00:00,28.3,28.35,28.25,28.35,99600.0,28.3,28.35,28.25,28.35,99600.0
2015-02-09 15:30:00,28.34,28.41,28.29,28.35,242400.0,28.34,28.41,28.29,28.35,242400.0
2015-02-10 09:30:00,28.35,28.98,28.35,28.91,150800.0,28.35,28.98,28.35,28.91,150800.0
2015-02-10 10:00:00,28.91,28.93,28.77,28.81,374800.0,28.91,28.93,28.77,28.81,374800.0
2015-02-10 10:30:00,28.8,28.97,28.79,28.97,245200.0,28.8,28.97,28.79,28.97,245200.0
2015-02-10 11:00:00,28.99,29.25,28.96,29.16,144400.0,28.99,29.25,28.96,29.16,144400.0
2015-02-10 11:30:00,29.16,29.16,28.97,29.02,136800.0,29.16,29.16,28.97,29.02,136800.0
2015-02-10 12:00:00,28.98,28.99,28.9,28.91,109600.0,28.98,28.99,28.9,28.91,109600.0
2015-02-10 12:30:00,28.9,29.05,28.88,28.99,106800.0,28.9,29.05,28.88,28.99,106800.0
2015-02-10 13:00:00,28.99,29.04,28.95,29.03,63600.0,28.99,29.04,28.95,29.03,63600.0
2015-02-10 13:30:00,29.03,29.21,29.01,29.17,124400.0,29.03,29.21,29.01,29.17,124400.0
2015-02-10 14:00:00,29.19,29.23,29.18,29.21,218400.0,29.19,29.23,29.18,29.21,218400.0
2015-02-10 14:30:00,29.21,29.21,29.15,29.21,116000.0,29.21,29.21,29.15,29.21,116000.0
2015-02-10 15:00:00,29.21,29.21,29.16,29.21,166000.0,29.21,29.21,29.16,29.21,166000.0
2015-02-10 15:30:00,29.21,29.25,29.19,29.22,626000.0,29.21,29.25,29.19,29.22,626000.0
2015-02-11 09:30:00,29.16,29.7,29.13,29.67,202400.0,29.16,29.7,29.13,29.67,202400.0
2015-02-11 10:00:00,29.65,29.71,29.54,29.63,95200.0,29.65,29.71,29.54,29.63,95200.0
2015-02-11 10:30:00,29.63,29.83,29.63,29.81,113200.0,29.63,29.83,29.63,29.81,113200.0
2015-02-11 11:00:00,29.82,29.85,29.61,29.65,198400.0,29.82,29.85,29.61,29.65,198400.0
2015-02-11 11:30:00,29.64,29.79,29.61,29.67,145200.0,29.64,29.79,29.61,29.67,145200.0
2015-02-11 12:00:00,29.68,29.74,29.64,29.74,97200.0,29.68,29.74,29.64,29.74,97200.0
2015-02-11 12:30:00,29.74,29.77,29.6,29.61,93600.0,29.74,29.77,29.6,29.61,93600.0
2015-02-11 13:00:00,29.61,29.69,29.52,29.67,200800.0,29.61,29.69,29.52,29.67,200800.0
2015-02-11 13:30:00,29.67,29.81,29.6,29.74,151600.0,29.67,29.81,29.6,29.74,151600.0
2015-02-11 14:00:00,29.75,29.89,29.73,29.75,107600.0,29.75,29.89,29.73,29.75,107600.0
2015-02-11 14:30:00,29.75,29.93,29.74,29.79,154400.0,29.75,29.93,29.74,29.79,154400.0
2015-02-11 15:00:00,29.8,29.8,29.65,29.72,192400.0,29.8,29.8,29.65,29.72,192400.0
2015-02-11 15:30:00,29.74,29.87,29.72,29.78,595600.0,29.74,29.87,29.72,29.78,595600.0
2015-02-12 09:30:00,29.96,29.96,29.61,29.7,458800.0,29.96,29.96,29.61,29.7,458800.0
2015-02-12 10:00:00,29.68,29.73,29.36,29.38,210800.0,29.68,29.73,29.36,29.38,210800.0
2015-02-12 10:30:00,29.36,29.37,29.2,29.29,264400.0,29.36,29.37,29.2,29.29,264400.0
2015-02-12 11:00:00,29.3,29.36,29.23,29.35,72400.0,29.3,29.36,29.23,29.35,72400.0
2015-02-12 11:30:00,29.37,29.42,29.33,29.39,120000.0,29.37,29.42,29.33,29.39,120000.0
2015-02-12 12:00:00,29.4,29.4,29.33,29.38,100400.0,29.4,29.4,29.33,29.38,100400.0
2015-02-12 12:30:00,29.38,29.5,29.31,29.45,93600.0,29.38,29.5,29.31,29.45,93600.0
2015-02-12 13:00:00,29.45,29.55,29.42,29.55,76000.0,29.45,29.55,29.42,29.55,76000.0
2015-02-12 13:30:00,29.53,29.59,29.5,29.57,116400.0,29.53,29.59,29.5,29.57,116400.0
2015-02-12 14:00:00,29.56,29.57,29.48,29.54,83600.0,29.56,29.57,29.48,29.54,83600.0
2015-02-12 14:30:00,29.52,29.53,29.4,29.44,95600.0,29.52,29.53,29.4,29.44,95600.0
2015-02-12 15:00:00,29.44,29.55,29.4,29.47,126400.0,29.44,29.55,29.4,29.47,126400.0
2015-02-12 15:30:00,29.48,29.62,29.41,29.55,318400.0,29.48,29.62,29.41,29.55,318400.0
2015-02-13 09:30:00,29.43,29.66,29.25,29.62,484400.0,29.43,29.66,29.25,29.62,484400.0
2015-02-13 10:00:00,29.6,29.66,29.45,29.66,82800.0,29.6,29.66,29.45,29.66,82800.0
2015-02-13 10:30:00,29.68,29.74,29.63,29.67,160800.0,29.68,29.74,29.63,29.67,160800.0
2015-02-13 11:00:00,29.66,29.75,29.63,29.74,92800.0,29.66,29.75,29.63,29.74,92800.0
2015-02-13 11:30:00,29.75,29.75,29.62,29.68,285200.0,29.75,29.75,29.62,29.68,285200.0
2015-02-13 12:00:00,29.68,29.85,29.65,29.66,178800.0,29.68,29.85,29.65,29.66,178800.0
2015-02-13 12:30:00,29.67,29.67,29.57,29.57,56400.0,29.67,29.67,29.57,29.57,56400.0
2015-02-13 13:00:00,29.56,29.64,29.56,29.61,68000.0,29.56,29.64,29.56,29.61,68000.0
2015-02-13 13:30:00,29.61,29.63,29.5,29.58,78800.0,29.61,29.63,29.5,29.58,78800.0
2015-02-13 14:00:00,29.57,29.63,29.55,29.55,82000.0,29.57,29.63,29.55,29.55,82000.0
2015-02-13 14:30:00,29.55,29.55,29.49,29.52,88000.0,29.55,29.55,29.49,29.52,88000.0
2015-02-13 15:00:00,29.52,29.61,29.5,29.59,110000.0,29.52,29.61,29.5,29.59,110000.0
2015-02-13 15:30:00,29.59,29.61,29.51,29.54,317600.0,29.59,29.61,29.51,29.54,317600.0
2015-02-17 09:30:00,29.6,29.9,29.55,29.86,157600.0,29.6,29.9,29.55,29.86,157600.0
2015-02-17 10:00:00,29.86,29.97,29.81,29.97,159600.0,29.86,29.97,29.81,29.97,159600.0
2015-02-17 10:30:00,29.98,30.0,29.86,29.91,110000.0,29.98,30.0,29.86,29.91,110000.0
2015-02-17 11:00:00,29.91,29.99,29.89,29.97,100800.0,29.91,29.99,29.89,29.97,100800.0
2015-02-17 11:30:00,29.96,30.1,29.96,30.08,84800.0,29.96,30.1,29.96,30.08,84800.0
2015-02-17 12:00:00,30.06,30.16,30.03,30.16,100000.0,30.06,30.16,30.03,30.16,100000.0
2015-02-17 12:30:00,30.17,30.21,30.1,30.13,84400.0,30.17,30.21,30.1,30.13,84400.0
2015-02-17 13:00:00,30.13,30.13,30.03,30.05,64000.0,30.13,30.13,30.03,30.05,64000.0
2015-02-17 13:30:00,30.03,30.13,30.01,30.05,86400.0,30.03,30.13,30.01,30.05,86400.0
2015-02-17 14:00:00,30.05,30.13,30.05,30.09,62000.0,30.05,30.13,30.05,30.09,62000.0
2015-02-17 14:30:00,30.08,30.13,30.04,30.08,96000.0,30.08,30.13,30.04,30.08,96000.0
2015-02-17 15:00:00,30.06,30.06,29.96,29.96,103200.0,30.06,30.06,29.96,29.96,103200.0
2015-02-17 15:30:00,29.97,30.06,29.93,30.06,151200.0,29.97,30.06,29.93,30.06,151200.0
2015-02-18 09:30:00,30.06,30.25,30.04,30.16,123600.0,30.06,30.25,30.04,30.16,123600.0
2015-02-18 10:00:00,30.15,30.15,29.82,29.86,124400.0,30.15,30.15,29.82,29.86,124400.0
2015-02-18 10:30:00,29.88,29.98,29.87,29.95,51600.0,29.88,29.98,29.87,29.95,51600.0
2015-02-18 11:00:00,29.94,29.96,29.84,29.87,101200.0,29.94,29.96,29.84,29.87,101200.0
2015-02-18 11:30:00,29.88,30.19,29.87,30.13,76400.0,29.88,30.19,29.87,30.13,76400.0
2015-02-18 12:00:00,30.15,30.17,30.04,30.08,47600.0,30.15,30.17,30.04,30.08,47600.0
2015-02-18 12:30:00,30.07,30.07,29.99,30.05,88400.0,30.07,30.07,29.99,30.05,88400.0
2015-02-18 13:00:00,30.05,30.09,30.01,30.03,56000.0,30.05,30.09,30.01,30.03,56000.0
2015-02-18 13:30:00,30.06,30.07,29.98,30.04,40000.0,30.06,30.07,29.98,30.04,40000.0
2015-02-18 14:00:00,30.05,30.11,30.05,30.05,86000.0,30.05,30.11,30.05,30.05,86000.0
2015-02-18 14:30:00,30.06,30.13,30.0,30.03,150000.0,30.06,30.13,30.0,30.03,150000.0
2015-02-18 15:00:00,30.03,30.09,30.0,30.04,305200.0,30.03,30.09,30.0,30.04,305200.0
2015-02-18 15:30:00,30.04,30.11,30.01,30.1,310000.0,30.04,30.11,30.01,30.1,310000.0
2015-02-19 09:30:00,30.1,30.27,30.06,30.07,106800.0,30.1,30.27,30.06,30.07,106800.0
2015-02-19 10:00:00,30.08,30.09,29.98,30.01,97200.0,30.08,30.09,29.98,30.01,97200.0
2015-02-19 10:30:00,30.02,30.08,29.91,29.99,147200.0,30.02,30.08,29.91,29.99,147200.0
2015-02-19 11:00:00,29.98,30.08,29.95,29.95,140800.0,29.98,30.08,29.95,29.95,140800.0
2015-02-19 11:30:00,29.97,29.99,29.88,29.92,48400.0,29.97,29.99,29.88,29.92,48400.0
2015-02-19 12:00:00,29.92,29.99,29.89,29.98,55600.0,29.92,29.99,29.89,29.98,55600.0
2015-02-19 12:30:00,29.99,30.1,29.97,30.1,92000.0,29.99,30.1,29.97,30.1,92000.0
2015-02-19 13:00:00,30.09,30.13,30.07,30.13,91200.0,30.09,30.13,30.07,30.13,91200.0
2015-02-19 13:30:00,30.13,30.13,30.06,30.12,72800.0,30.13,30.13,30.06,30.12,72800.0
2015-02-19 14:00:00,30.13,30.19,30.12,30.18,78800.0,30.13,30.19,30.12,30.18,78800.0
2015-02-19 14:30:00,30.18,30.25,30.15,30.25,80800.0,30.18,30.25,30.15,30.25,80800.0
2015-02-19 15:00:00,30.25,30.25,30.17,30.2,124000.0,30.25,30.25,30.17,30.2,124000.0
2015-02-19 15:30:00,30.2,30.2,30.11,30.16,191200.0,30.2,30.2,30.11,30.16,191200.0
2015-02-20 09:30:00,30.05,30.5,29.99,30.2,179000.0,30.05,30.5,29.99,30.2,179000.0
2015-02-20 10:00:00,30.2,30.23,30.04,30.04,106400.0,30.2,30.23,30.04,30.04,106400.0
2015-02-20 10:30:00,30.05,30.24,30.02,30.04,125200.0,30.05,30.24,30.02,30.04,125200.0
2015-02-20 11:00:00,30.04,30.05,29.96,29.98,150200.0,30.04,30.05,29.96,29.98,150200.0
2015-02-20 11:30:00,30.0,30.13,29.91,29.96,145200.0,30.0,30.13,29.91,29.96,145200.0
2015-02-20 12:00:00,29.97,29.97,29.88,29.9,121600.0,29.97,29.97,29.88,29.9,121600.0
2015-02-20 12:30:00,29.9,29.96,29.89,29.95,121600.0,29.9,29.96,29.89,29.95,121600.0
2015-02-20 13:00:00,29.96,30.02,29.93,29.98,117000.0,29.96,30.02,29.93,29.98,117000.0
2015-02-20 13:30:00,29.98,30.08,29.97,30.08,111000.0,29.98,30.08,29.97,30.08,111000.0
2015-02-20 14:00:00,30.08,30.14,30.0,30.01,170600.0,30.08,30.14,30.0,30.01,170600.0
2015-02-20 14:30:00,30.02,30.03,29.93,30.0,191000.0,30.02,30.03,29.93,30.0,191000.0
2015-02-20 15:00:00,30.02,30.02,29.88,29.9,187600.0,30.02,30.02,29.88,29.9,187600.0
2015-02-20 15:30:00,29.9,29.94,29.84,29.91,667800.0,29.9,29.94,29.84,29.91,667800.0
2015-02-23 09:30:00,29.93,30.59,29.92,30.56,248200.0,29.93,30.59,29.92,30.56,248200.0
2015-02-23 10:00:00,30.58,31.01,30.52,30.96,190400.0,30.58,31.01,30.52,30.96,190400.0
2015-02-23 10:30:00,30.98,31.11,30.89,30.96,181600.0,30.98,31.11,30.89,30.96,181600.0
2015-02-23 11:00:00,30.97,31.1,30.92,31.1,146800.0,30.97,31.1,30.92,31.1,146800.0
2015-02-23 11:30:00,31.1,31.1,31.04,31.1,78400.0,31.1,31.1,31.04,31.1,78400.0
2015-02-23 12:00:00,31.1,31.13,31.06,31.11,103000.0,31.1,31.13,31.06,31.11,103000.0
2015-02-23 12:30:00,31.11,31.12,31.04,31.1,132200.0,31.11,31.12,31.04,31.1,132200.0
2015-02-23 13:00:00,31.11,31.11,31.04,31.04,67400.0,31.11,31.11,31.04,31.04,67400.0
2015-02-23 13:30:00,31.04,31.06,30.82,30.91,192000.0,31.04,31.06,30.82,30.91,192000.0
2015-02-23 14:00:00,30.91,30.99,30.85,30.98,133400.0,30.91,30.99,30.85,30.98,133400.0
2015-02-23 14:30:00,30.98,30.99,30.82,30.92,133600.0,30.98,30.99,30.82,30.92,133600.0
2015-02-23 15:00:00,30.92,31.0,30.92,30.96,172200.0,30.92,31.0,30.92,30.96,172200.0
2015-02-23 15:30:00,30.97,31.03,30.96,31.0,318000.0,30.97,31.03,30.96,31.0,318000.0
2015-02-24 09:30:00,31.08,31.14,30.63,31.02,220200.0,31.08,31.14,30.63,31.02,220200.0
2015-02-24 10:00:00,31.0,31.02,30.68,30.84,119000.0,31.0,31.02,30.68,30.84,119000.0
2015-02-24 10:30:00,30.84,31.0,30.84,30.98,101400.0,30.84,31.0,30.84,30.98,101400.0
2015-02-24 11:00:00,30.99,31.0,30.84,30.84,87000.0,30.99,31.0,30.84,30.84,87000.0
2015-02-24 11:30:00,30.85,30.9,30.71,30.74,62000.0,30.85,30.9,30.71,30.74,62000.0
2015-02-24 12:00:00,30.75,30.81,30.72,30.72,68800.0,30.75,30.81,30.72,30.72,68800.0
2015-02-24 12:30:00,30.74,30.82,30.66,30.79,76800.0,30.74,30.82,30.66,30.79,76800.0
2015-02-24 13:00:00,30.78,30.85,30.75,30.84,63800.0,30.78,30.85,30.75,30.84,63800.0
2015-02-24 13:30:00,30.84,30.86,30.73,30.82,137800.0,30.84,30.86,30.73,30.82,137800.0
2015-02-24 14:00:00,30.82,30.88,30.78,30.88,58800.0,30.82,30.88,30.78,30.88,58800.0
2015-02-24 14:30:00,30.87,30.92,30.79,30.82,55800.0,30.87,30.92,30.79,30.82,55800.0
2015-02-24 15:00:00,30.82,30.86,30.78,30.83,67200.0,30.82,30.86,30.78,30.83,67200.0
2015-02-24 15:30:00,30.84,30.84,30.67,30.68,355600.0,30.84,30.84,30.67,30.68,355600.0
2015-02-25 09:30:00,30.72,31.0,30.66,30.9,105400.0,30.72,31.0,30.66,30.9,105400.0
2015-02-25 10:00:00,30.89,30.92,30.67,30.77,130200.0,30.89,30.92,30.67,30.77,130200.0
2015-02-25 10:30:00,30.75,30.89,30.73,30.86,118000.0,30.75,30.89,30.73,30.86,118000.0
2015-02-25 11:00:00,30.87,31.0,30.85,31.0,110800.0,30.87,31.0,30.85,31.0,110800.0
2015-02-25 11:30:00,31.0,31.02,30.8,30.82,78800.0,31.0,31.02,30.8,30.82,78800.0
2015-02-25 12:00:00,30.82,30.86,30.78,30.82,44600.0,30.82,30.86,30.78,30.82,44600.0
2015-02-25 12:30:00,30.81,30.87,30.81,30.86,37600.0,30.81,30.87,30.81,30.86,37600.0
2015-02-25 13:00:00,30.86,30.93,30.82,30.91,61000.0,30.86,30.93,30.82,30.91,61000.0
2015-02-25 13:30:00,30.91,30.98,30.89,30.97,63000.0,30.91,30.98,30.89,30.97,63000.0
2015-02-25 14:00:00,30.98,30.98,30.89,30.89,38800.0,30.98,30.98,30.89,30.89,38800.0
2015-02-25 14:30:00,30.9,30.93,30.86,30.9,57200.0,30.9,30.93,30.86,30.9,57200.0
2015-02-25 15:00:00,30.9,30.93,30.75,30.76,80600.0,30.9,30.93,30.75,30.76,80600.0
2015-02-25 15:30:00,30.75,30.88,30.75,30.82,160200.0,30.75,30.88,30.75,30.82,160200.0
2015-02-26 09:30:00,30.77,30.93,30.58,30.62,92000.0,30.77,30.93,30.58,30.62,92000.0
2015-02-26 10:00:00,30.62,30.77,30.6,30.73,66800.0,30.62,30.77,30.6,30.73,66800.0
2015-02-26 10:30:00,30.73,30.8,30.63,30.64,74200.0,30.73,30.8,30.63,30.64,74200.0
2015-02-26 11:00:00,30.64,30.71,30.57,30.69,99800.0,30.64,30.71,30.57,30.69,99800.0
2015-02-26 11:30:00,30.68,30.7,30.44,30.45,127000.0,30.68,30.7,30.44,30.45,127000.0
2015-02-26 12:00:00,30.46,30.5,30.4,30.44,94600.0,30.46,30.5,30.4,30.44,94600.0
2015-02-26 12:30:00,30.45,30.47,30.43,30.44,96600.0,30.45,30.47,30.43,30.44,96600.0
2015-02-26 13:00:00,30.45,30.49,30.43,30.48,82800.0,30.45,30.49,30.43,30.48,82800.0
2015-02-26 13:30:00,30.49,30.51,30.47,30.49,81200.0,30.49,30.51,30.47,30.49,81200.0
2015-02-26 14:00:00,30.5,30.53,30.43,30.5,108200.0,30.5,30.53,30.43,30.5,108200.0
2015-02-26 14:30:00,30.5,30.6,30.5,30.54,84200.0,30.5,30.6,30.5,30.54,84200.0
2015-02-26 15:00:00,30.55,30.6,30.49,30.55,68000.0,30.55,30.6,30.49,30.55,68000.0
2015-02-26 15:30:00,30.56,30.61,30.52,30.59,228800.0,30.56,30.61,30.52,30.59,228800.0
2015-02-27 09:30:00,30.51,30.84,30.51,30.76,79400.0,30.51,30.84,30.51,30.76,79400.0
2015-02-27 10:00:00,30.78,30.9,30.73,30.9,58200.0,30.78,30.9,30.73,30.9,58200.0
2015-02-27 10:30:00,30.91,30.97,30.75,30.76,68400.0,30.91,30.97,30.75,30.76,68400.0
2015-02-27 11:00:00,30.77,30.81,30.71,30.71,46000.0,30.77,30.81,30.71,30.71,46000.0
2015-02-27 11:30:00,30.71,30.78,30.66,30.66,34400.0,30.71,30.78,30.66,30.66,34400.0
2015-02-27 12:00:00,30.65,30.67,30.59,30.63,52400.0,30.65,30.67,30.59,30.63,52400.0
2015-02-27 12:30:00,30.62,30.66,30.6,30.61,75000.0,30.62,30.66,30.6,30.61,75000.0
2015-02-27 13:00:00,30.61,30.64,30.59,30.6,24000.0,30.61,30.64,30.59,30.6,24000.0
2015-02-27 13:30:00,30.59,30.67,30.59,30.65,38400.0,30.59,30.67,30.59,30.65,38400.0
2015-02-27 14:00:00,30.66,30.72,30.64,30.71,43400.0,30.66,30.72,30.64,30.71,43400.0
2015-02-27 14:30:00,30.73,30.74,30.65,30.73,38600.0,30.73,30.74,30.65,30.73,38600.0
2015-02-27 15:00:00,30.73,30.81,30.71,30.78,96400.0,30.73,30.81,30.71,30.78,96400.0
2015-02-27 15:30:00,30.78,30.78,30.67,30.72,395000.0,30.78,30.78,30.67,30.72,395000.0
2015-03-02 09:30:00,30.71,30.85,30.52,30.83,156400.0,30.71,30.85,30.52,30.83,156400.0
2015-03-02 10:00:00,30.85,30.92,30.82,30.85,152600.0,30.85,30.92,30.82,30.85,152600.0
2015-03-02 10:30:00,30.85,30.92,30.8,30.84,143400.0,30.85,30.92,30.8,30.84,143400.0
2015-03-02 11:00:00,30.83,30.85,30.72,30.73,30200.0,30.83,30.85,30.72,30.73,30200.0
2015-03-02 11:30:00,30.72,30.83,30.72,30.8,57200.0,30.72,30.83,30.72,30.8,57200.0
2015-03-02 12:00:00,30.81,30.86,30.78,30.82,111800.0,30.81,30.86,30.78,30.82,111800.0
2015-03-02 12:30:00,30.81,30.83,30.77,30.8,39000.0,30.81,30.83,30.77,30.8,39000.0
2015-03-02 13:00:00,30.8,30.83,30.78,30.83,86200.0,30.8,30.83,30.78,30.83,86200.0
2015-03-02 13:30:00,30.83,30.95,30.8,30.95,51800.0,30.83,30.95,30.8,30.95,51800.0
2015-03-02 14:00:00,30.96,30.99,30.9,30.93,82400.0,30.96,30.99,30.9,30.93,82400.0
2015-03-02 14:30:00,30.93,31.0,30.92,31.0,40400.0,30.93,31.0,30.92,31.0,40400.0
2015-03-02 15:00:00,31.0,31.05,30.97,31.0,54600.0,31.0,31.05,30.97,31.0,54600.0
2015-03-02 15:30:00,31.01,31.1,31.0,31.07,212600.0,31.01,31.1,31.0,31.07,212600.0
2015-03-03 09:30:00,30.93,31.04,30.5,30.58,222600.0,30.93,31.04,30.5,30.58,222600.0
2015-03-03 10:00:00,30.61,30.88,30.57,30.83,111600.0,30.61,30.88,30.57,30.83,111600.0
2015-03-03 10:30:00,30.82,30.82,30.59,30.66,72800.0,30.82,30.82,30.59,30.66,72800.0
2015-03-03 11:00:00,30.66,30.68,30.58,30.63,49800.0,30.66,30.68,30.58,30.63,49800.0
2015-03-03 11:30:00,30.64,30.67,30.59,30.6,86200.0,30.64,30.67,30.59,30.6,86200.0
2015-03-03 12:00:00,30.62,30.65,30.59,30.62,59200.0,30.62,30.65,30.59,30.62,59200.0
2015-03-03 12:30:00,30.61,30.65,30.59,30.63,40200.0,30.61,30.65,30.59,30.63,40200.0
2015-03-03 13:00:00,30.64,30.67,30.61,30.65,156400.0,30.64,30.67,30.61,30.65,156400.0
2015-03-03 13:30:00,30.66,30.69,30.63,30.64,95600.0,30.66,30.69,30.63,30.64,95600.0
2015-03-03 14:00:00,30.65,30.77,30.64,30.74,64200.0,30.65,30.77,30.64,30.74,64200.0
2015-03-03 14:30:00,30.73,30.83,30.72,30.83,51800.0,30.73,30.83,30.72,30.83,51800.0
2015-03-03 15:00:00,30.83,30.88,30.8,30.86,109800.0,30.83,30.88,30.8,30.86,109800.0
2015-03-03 15:30:00,30.86,31.1,30.85,31.08,638200.0,30.86,31.1,30.85,31.08,638200.0
2015-03-04 09:30:00,31.08,31.1,30.75,30.84,160400.0,31.08,31.1,30.75,30.84,160400.0
2015-03-04 10:00:00,30.86,30.91,30.68,30.91,107400.0,30.86,30.91,30.68,30.91,107400.0
2015-03-04 10:30:00,30.9,30.93,30.82,30.85,78200.0,30.9,30.93,30.82,30.85,78200.0
2015-03-04 11:00:00,30.85,31.27,30.84,31.23,187400.0,30.85,31.27,30.84,31.23,187400.0
2015-03-04 11:30:00,31.21,31.22,30.92,31.02,86600.0,31.21,31.22,30.92,31.02,86600.0
2015-03-04 12:00:00,31.03,31.13,30.97,31.02,50800.0,31.03,31.13,30.97,31.02,50800.0
2015-03-04 12:30:00,31.01,31.01,30.93,30.99,76400.0,31.01,31.01,30.93,30.99,76400.0
2015-03-04 13:00:00,30.99,31.07,30.98,31.04,51600.0,30.99,31.07,30.98,31.04,51600.0
2015-03-04 13:30:00,31.03,31.04,30.9,31.0,128400.0,31.03,31.04,30.9,31.0,128400.0
2015-03-04 14:00:00,31.0,31.06,30.88,30.88,62600.0,31.0,31.06,30.88,30.88,62600.0
2015-03-04 14:30:00,30.89,30.99,30.87,30.94,93400.0,30.89,30.99,30.87,30.94,93400.0
2015-03-04 15:00:00,30.94,30.95,30.87,30.92,86800.0,30.94,30.95,30.87,30.92,86800.0
2015-03-04 15:30:00,30.91,31.16,30.88,31.13,361800.0,30.91,31.16,30.88,31.13,361800.0
2015-03-05 09:30:00,31.15,31.46,31.15,31.32,169400.0,31.15,31.46,31.15,31.32,169400.0
2015-03-05 10:00:00,31.32,31.61,31.32,31.56,93000.0,31.32,31.61,31.32,31.56,93000.0
2015-03-05 10:30:00,31.56,31.56,31.43,31.5,136000.0,31.56,31.56,31.43,31.5,136000.0
2015-03-05 11:00:00,31.48,31.52,31.28,31.28,135200.0,31.48,31.52,31.28,31.28,135200.0
2015-03-05 11:30:00,31.29,31.33,31.25,31.29,58600.0,31.29,31.33,31.25,31.29,58600.0
2015-03-05 12:00:00,31.28,31.42,31.26,31.41,69200.0,31.28,31.42,31.26,31.41,69200.0
2015-03-05 12:30:00,31.4,31.5,31.39,31.48,85000.0,31.4,31.5,31.39,31.48,85000.0
2015-03-05 13:00:00,31.47,31.47,31.34,31.4,80600.0,31.47,31.47,31.34,31.4,80600.0
2015-03-05 13:30:00,31.38,31.58,31.38,31.54,190200.0,31.38,31.58,31.38,31.54,190200.0
2015-03-05 14:00:00,31.55,31.67,31.54,31.61,76600.0,31.55,31.67,31.54,31.61,76600.0
2015-03-05 14:30:00,31.61,31.73,31.59,31.68,111200.0,31.61,31.73,31.59,31.68,111200.0
2015-03-05 15:00:00,31.68,31.68,31.6,31.65,99800.0,31.68,31.68,31.6,31.65,99800.0
2015-03-05 15:30:00,31.65,31.72,31.59,31.64,437000.0,31.65,31.72,31.59,31.64,437000.0
2015-03-06 09:30:00,31.63,31.63,31.3,31.49,88000.0,31.63,31.63,31.3,31.49,88000.0
2015-03-06 10:00:00,31.48,31.61,31.42,31.6,40600.0,31.48,31.61,31.42,31.6,40600.0
2015-03-06 10:30:00,31.58,31.61,31.51,31.53,50400.0,31.58,31.61,31.51,31.53,50400.0
2015-03-06 11:00:00,31.54,31.54,31.25,31.3,160800.0,31.54,31.54,31.25,31.3,160800.0
2015-03-06 11:30:00,31.29,31.36,31.26,31.34,79400.0,31.29,31.36,31.26,31.34,79400.0
2015-03-06 12:00:00,31.35,31.36,31.27,31.31,57400.0,31.35,31.36,31.27,31.31,57400.0
2015-03-06 12:30:00,31.29,31.38,31.29,31.31,44600.0,31.29,31.38,31.29,31.31,44600.0
2015-03-06 13:00:00,31.32,31.38,31.3,31.36,62800.0,31.32,31.38,31.3,31.36,62800.0
2015-03-06 13:30:00,31.35,31.38,31.3,31.36,76400.0,31.35,31.38,31.3,31.36,76400.0
2015-03-06 14:00:00,31.36,31.42,31.33,31.39,125000.0,31.36,31.42,31.33,31.39,125000.0
2015-03-06 14:30:00,31.39,31.42,31.34,31.35,95800.0,31.39,31.42,31.34,31.35,95800.0
2015-03-06 15:00:00,31.35,31.46,31.34,31.38,86800.0,31.35,31.46,31.34,31.38,86800.0
2015-03-06 15:30:00,31.37,31.43,31.35,31.41,225000.0,31.37,31.43,31.35,31.41,225000.0
2015-03-09 09:30:00,31.63,31.85,31.55,31.81,175000.0,31.63,31.85,31.55,31.81,175000.0
2015-03-09 10:00:00,31.82,31.82,31.52,31.58,89000.0,31.82,31.82,31.52,31.58,89000.0
2015-03-09 10:30:00,31.61,31.61,31.52,31.54,75000.0,31.61,31.61,31.52,31.54,75000.0
2015-03-09 11:00:00,31.54,31.6,31.5,31.59,103400.0,31.54,31.6,31.5,31.59,103400.0
2015-03-09 11:30:00,31.59,31.6,31.51,31.56,54200.0,31.59,31.6,31.51,31.56,54200.0
2015-03-09 12:00:00,31.55,31.61,31.52,31.61,81200.0,31.55,31.61,31.52,31.61,81200.0
2015-03-09 12:30:00,31.62,31.66,31.58,31.64,98200.0,31.62,31.66,31.58,31.64,98200.0
2015-03-09 13:00:00,31.65,31.65,31.59,31.64,30400.0,31.65,31.65,31.59,31.64,30400.0
2015-03-09 13:30:00,31.64,31.79,31.63,31.76,55600.0,31.64,31.79,31.63,31.76,55600.0
2015-03-09 14:00:00,31.8,31.8,31.72,31.75,76600.0,31.8,31.8,31.72,31.75,76600.0
2015-03-09 14:30:00,31.75,31.75,31.61,31.66,143000.0,31.75,31.75,31.61,31.66,143000.0
2015-03-09 15:00:00,31.67,31.68,31.62,31.64,106800.0,31.67,31.68,31.62,31.64,106800.0
2015-03-09 15:30:00,31.64,31.7,31.62,31.68,271600.0,31.64,31.7,31.62,31.68,271600.0
2015-03-10 09:30:00,31.49,31.69,31.42,31.52,88200.0,31.49,31.69,31.42,31.52,88200.0
2015-03-10 10:00:00,31.56,31.59,31.42,31.44,48800.0,31.56,31.59,31.42,31.44,48800.0
2015-03-10 10:30:00,31.46,31.5,31.4,31.43,99000.0,31.46,31.5,31.4,31.43,99000.0
2015-03-10 11:00:00,31.4,31.45,31.27,31.36,52000.0,31.4,31.45,31.27,31.36,52000.0
2015-03-10 11:30:00,31.34,31.54,31.34,31.4,131800.0,31.34,31.54,31.34,31.4,131800.0
2015-03-10 12:00:00,31.43,31.45,31.36,31.38,265600.0,31.43,31.45,31.36,31.38,265600.0
2015-03-10 12:30:00,31.34,31.46,31.33,31.44,28200.0,31.34,31.46,31.33,31.44,28200.0
2015-03-10 13:00:00,31.42,31.5,31.41,31.5,16000.0,31.42,31.5,31.41,31.5,16000.0
2015-03-10 13:30:00,31.48,31.61,31.46,31.53,78000.0,31.48,31.61,31.46,31.53,78000.0
2015-03-10 14:00:00,31.52,31.54,31.38,31.4,89200.0,31.52,31.54,31.38,31.4,89200.0
2015-03-10 14:30:00,31.42,31.42,31.33,31.34,43400.0,31.42,31.42,31.33,31.34,43400.0
2015-03-10 15:00:00,31.35,31.54,31.35,31.5,394600.0,31.35,31.54,31.35,31.5,394600.0
2015-03-10 15:30:00,31.51,31.54,31.41,31.5,1182000.0,31.51,31.54,31.41,31.5,1182000.0
2015-03-11 09:30:00,31.7,31.7,31.43,31.68,205000.0,31.7,31.7,31.43,31.68,205000.0
2015-03-11 10:00:00,31.61,31.7,31.61,31.68,143200.0,31.61,31.7,31.61,31.68,143200.0
2015-03-11 10:30:00,31.68,31.73,31.66,31.66,102400.0,31.68,31.73,31.66,31.66,102400.0
2015-03-11 11:00:00,31.67,31.73,31.66,31.69,224400.0,31.67,31.73,31.66,31.69,224400.0
2015-03-11 11:30:00,31.7,31.73,31.65,31.67,96400.0,31.7,31.73,31.65,31.67,96400.0
2015-03-11 12:00:00,31.67,31.85,31.67,31.85,127200.0,31.67,31.85,31.67,31.85,127200.0
2015-03-11 12:30:00,31.84,31.94,31.82,31.91,131800.0,31.84,31.94,31.82,31.91,131800.0
2015-03-11 13:00:00,31.92,32.09,31.91,32.07,124200.0,31.92,32.09,31.91,32.07,124200.0
2015-03-11 13:30:00,32.07,32.1,32.01,32.1,96400.0,32.07,32.1,32.01,32.1,96400.0
2015-03-11 14:00:00,32.08,32.09,31.96,32.05,184800.0,32.08,32.09,31.96,32.05,184800.0
2015-03-11 14:30:00,32.05,32.07,31.95,32.05,116800.0,32.05,32.07,31.95,32.05,116800.0
2015-03-11 15:00:00,32.05,32.07,31.97,32.05,123600.0,32.05,32.07,31.97,32.05,123600.0
2015-03-11 15:30:00,32.06,32.09,31.97,32.07,388400.0,32.06,32.09,31.97,32.07,388400.0
2015-03-12 09:30:00,32.19,32.46,32.15,32.4,319400.0,32.19,32.46,32.15,32.4,319400.0
2015-03-12 10:00:00,32.4,32.4,32.1,32.21,121600.0,32.4,32.4,32.1,32.21,121600.0
2015-03-12 10:30:00,32.21,32.25,32.21,32.24,70600.0,32.21,32.25,32.21,32.24,70600.0
2015-03-12 11:00:00,32.24,32.3,32.23,32.27,99000.0,32.24,32.3,32.23,32.27,99000.0
2015-03-12 11:30:00,32.27,32.33,32.23,32.32,100200.0,32.27,32.33,32.23,32.32,100200.0
2015-03-12 12:00:00,32.3,32.35,32.29,32.34,101600.0,32.3,32.35,32.29,32.34,101600.0
2015-03-12 12:30:00,32.34,32.38,32.31,32.33,97400.0,32.34,32.38,32.31,32.33,97400.0
2015-03-12 13:00:00,32.35,32.38,32.32,32.36,71400.0,32.35,32.38,32.32,32.36,71400.0
2015-03-12 13:30:00,32.35,32.43,32.34,32.37,82600.0,32.35,32.43,32.34,32.37,82600.0
2015-03-12 14:00:00,32.37,32.55,32.36,32.55,243800.0,32.37,32.55,32.36,32.55,243800.0
2015-03-12 14:30:00,32.55,32.55,32.38,32.44,103600.0,32.55,32.55,32.38,32.44,103600.0
2015-03-12 15:00:00,32.43,32.51,32.42,32.46,81400.0,32.43,32.51,32.42,32.46,81400.0
2015-03-12 15:30:00,32.46,32.46,32.41,32.44,208200.0,32.46,32.46,32.41,32.44,208200.0
2015-03-13 09:30:00,32.46,32.97,32.31,32.87,188200.0,32.46,32.97,32.31,32.87,188200.0
2015-03-13 10:00:00,32.87,32.88,32.68,32.78,131800.0,32.87,32.88,32.68,32.78,131800.0
2015-03-13 10:30:00,32.77,32.88,32.72,32.72,134000.0,32.77,32.88,32.72,32.72,134000.0
2015-03-13 11:00:00,32.7,32.86,32.7,32.72,139600.0,32.7,32.86,32.7,32.72,139600.0
2015-03-13 11:30:00,32.71,32.72,32.55,32.57,160000.0,32.71,32.72,32.55,32.57,160000.0
2015-03-13 12:00:00,32.57,32.7,32.54,32.68,60800.0,32.57,32.7,32.54,32.68,60800.0
2015-03-13 12:30:00,32.68,32.74,32.67,32.7,76200.0,32.68,32.74,32.67,32.7,76200.0
2015-03-13 13:00:00,32.68,32.7,32.58,32.63,51400.0,32.68,32.7,32.58,32.63,51400.0
2015-03-13 13:30:00,32.65,32.72,32.65,32.66,34200.0,32.65,32.72,32.65,32.66,34200.0
2015-03-13 14:00:00,32.67,32.68,32.6,32.68,63200.0,32.67,32.68,32.6,32.68,63200.0
2015-03-13 14:30:00,32.68,32.7,32.46,32.55,159400.0,32.68,32.7,32.46,32.55,159400.0
2015-03-13 15:00:00,32.55,32.63,32.51,32.62,108000.0,32.55,32.63,32.51,32.62,108000.0
2015-03-13 15:30:00,32.62,32.73,32.6,32.7,358600.0,32.62,32.73,32.6,32.7,358600.0
2015-03-16 09:30:00,32.95,33.7,32.95,33.65,219800.0,32.95,33.7,32.95,33.65,219800.0
2015-03-16 10:00:00,33.65,33.99,33.63,33.69,213200.0,33.65,33.99,33.63,33.69,213200.0
2015-03-16 10:30:00,33.68,33.7,33.48,33.63,188400.0,33.68,33.7,33.48,33.63,188400.0
2015-03-16 11:00:00,33.63,33.72,33.55,33.68,182800.0,33.63,33.72,33.55,33.68,182800.0
2015-03-16 11:30:00,33.68,33.73,33.61,33.63,203800.0,33.68,33.73,33.61,33.63,203800.0
2015-03-16 12:00:00,33.63,33.68,33.49,33.57,58600.0,33.63,33.68,33.49,33.57,58600.0
2015-03-16 12:30:00,33.59,33.7,33.54,33.68,170400.0,33.59,33.7,33.54,33.68,170400.0
2015-03-16 13:00:00,33.67,33.7,33.63,33.67,181800.0,33.67,33.7,33.63,33.67,181800.0
2015-03-16 13:30:00,33.67,33.71,33.63,33.66,139200.0,33.67,33.71,33.63,33.66,139200.0
2015-03-16 14:00:00,33.67,33.7,33.63,33.68,114600.0,33.67,33.7,33.63,33.68,114600.0
2015-03-16 14:30:00,33.67,33.7,33.65,33.68,251200.0,33.67,33.7,33.65,33.68,251200.0
2015-03-16 15:00:00,33.68,33.69,33.63,33.66,112200.0,33.68,33.69,33.63,33.66,112200.0
2015-03-16 15:30:00,33.66,33.68,33.6,33.67,380600.0,33.66,33.68,33.6,33.67,380600.0
2015-03-17 09:30:00,33.63,33.65,33.21,33.45,140200.0,33.63,33.65,33.21,33.45,140200.0
2015-03-17 10:00:00,33.49,33.49,33.31,33.35,108600.0,33.49,33.49,33.31,33.35,108600.0
2015-03-17 10:30:00,33.35,33.37,33.26,33.29,61000.0,33.35,33.37,33.26,33.29,61000.0
2015-03-17 11:00:00,33.3,33.38,33.27,33.37,63400.0,33.3,33.38,33.27,33.37,63400.0
2015-03-17 11:30:00,33.37,33.38,33.27,33.35,51800.0,33.37,33.38,33.27,33.35,51800.0
2015-03-17 12:00:00,33.38,33.49,33.37,33.48,68200.0,33.38,33.49,33.37,33.48,68200.0
2015-03-17 12:30:00,33.49,33.6,33.41,33.44,68200.0,33.49,33.6,33.41,33.44,68200.0
2015-03-17 13:00:00,33.45,33.56,33.43,33.48,103400.0,33.45,33.56,33.43,33.48,103400.0
2015-03-17 13:30:00,33.49,33.61,33.49,33.61,43200.0,33.49,33.61,33.49,33.61,43200.0
2015-03-17 14:00:00,33.62,33.64,33.52,33.58,56000.0,33.62,33.64,33.52,33.58,56000.0
2015-03-17 14:30:00,33.58,33.69,33.58,33.67,98600.0,33.58,33.69,33.58,33.67,98600.0
2015-03-17 15:00:00,33.67,33.72,33.65,33.72,166400.0,33.67,33.72,33.65,33.72,166400.0
2015-03-17 15:30:00,33.71,33.74,33.62,33.69,267000.0,33.71,33.74,33.62,33.69,267000.0
2015-03-18 09:30:00,33.77,34.02,33.7,33.83,185600.0,33.77,34.02,33.7,33.83,185600.0
2015-03-18 10:00:00,33.8,33.91,33.58,33.88,116200.0,33.8,33.91,33.58,33.88,116200.0
2015-03-18 10:30:00,33.89,33.93,33.77,33.92,193800.0,33.89,33.93,33.77,33.92,193800.0
2015-03-18 11:00:00,33.91,33.99,33.84,33.96,88000.0,33.91,33.99,33.84,33.96,88000.0
2015-03-18 11:30:00,33.96,34.15,33.96,34.11,120200.0,33.96,34.15,33.96,34.11,120200.0
2015-03-18 12:00:00,34.12,34.22,34.06,34.09,109800.0,34.12,34.22,34.06,34.09,109800.0
2015-03-18 12:30:00,34.09,34.17,34.08,34.14,68800.0,34.09,34.17,34.08,34.14,68800.0
2015-03-18 13:00:00,34.13,34.18,34.09,34.13,92800.0,34.13,34.18,34.09,34.13,92800.0
2015-03-18 13:30:00,34.12,34.18,34.01,34.13,77400.0,34.12,34.18,34.01,34.13,77400.0
2015-03-18 14:00:00,34.14,34.6,34.14,34.49,236600.0,34.14,34.6,34.14,34.49,236600.0
2015-03-18 14:30:00,34.49,34.59,34.46,34.55,172000.0,34.49,34.59,34.46,34.55,172000.0
2015-03-18 15:00:00,34.55,34.88,34.52,34.77,254200.0,34.55,34.88,34.52,34.77,254200.0
2015-03-18 15:30:00,34.77,34.84,34.68,34.76,367000.0,34.77,34.84,34.68,34.76,367000.0
2015-03-19 09:30:00,34.79,35.03,34.51,35.02,269200.0,34.79,35.03,34.51,35.02,269200.0
2015-03-19 10:00:00,35.02,35.4,34.93,35.35,380200.0,35.02,35.4,34.93,35.35,380200.0
2015-03-19 10:30:00,35.32,35.43,35.14,35.35,236200.0,35.32,35.43,35.14,35.35,236200.0
2015-03-19 11:00:00,35.35,35.49,35.27,35.33,190400.0,35.35,35.49,35.27,35.33,190400.0
2015-03-19 11:30:00,35.34,35.34,35.17,35.22,194400.0,35.34,35.34,35.17,35.22,194400.0
2015-03-19 12:00:00,35.21,35.36,35.2,35.29,184600.0,35.21,35.36,35.2,35.29,184600.0
2015-03-19 12:30:00,35.29,35.32,35.25,35.29,86200.0,35.29,35.32,35.25,35.29,86200.0
2015-03-19 13:00:00,35.29,35.34,35.16,35.28,152400.0,35.29,35.34,35.16,35.28,152400.0
2015-03-19 13:30:00,35.29,35.3,35.2,35.23,157200.0,35.29,35.3,35.2,35.23,157200.0
2015-03-19 14:00:00,35.23,35.27,35.22,35.24,127200.0,35.23,35.27,35.22,35.24,127200.0
2015-03-19 14:30:00,35.25,35.27,35.23,35.25,179200.0,35.25,35.27,35.23,35.25,179200.0
2015-03-19 15:00:00,35.24,35.45,35.24,35.34,251000.0,35.24,35.45,35.24,35.34,251000.0
2015-03-19 15:30:00,35.35,35.35,35.3,35.3,310800.0,35.35,35.35,35.3,35.3,310800.0
2015-03-20 09:30:00,35.48,35.5,35.15,35.18,517400.0,35.48,35.5,35.15,35.18,517400.0
2015-03-20 10:00:00,35.17,35.33,35.16,35.17,121600.0,35.17,35.33,35.16,35.17,121600.0
2015-03-20 10:30:00,35.17,35.31,35.17,35.27,56200.0,35.17,35.31,35.17,35.27,56200.0
2015-03-20 11:00:00,35.27,35.35,35.19,35.32,85800.0,35.27,35.35,35.19,35.32,85800.0
2015-03-20 11:30:00,35.34,35.36,35.24,35.3,78600.0,35.34,35.36,35.24,35.3,78600.0
2015-03-20 12:00:00,35.3,35.34,35.22,35.27,63000.0,35.3,35.34,35.22,35.27,63000.0
2015-03-20 12:30:00,35.27,35.3,35.26,35.26,79000.0,35.27,35.3,35.26,35.26,79000.0
2015-03-20 13:00:00,35.27,35.28,35.25,35.26,118000.0,35.27,35.28,35.25,35.26,118000.0
2015-03-20 13:30:00,35.26,35.26,35.1,35.2,133600.0,35.26,35.26,35.1,35.2,133600.0
2015-03-20 14:00:00,35.2,35.26,35.19,35.23,94200.0,35.2,35.26,35.19,35.23,94200.0
2015-03-20 14:30:00,35.23,35.24,35.1,35.13,100200.0,35.23,35.24,35.1,35.13,100200.0
2015-03-20 15:00:00,35.13,35.17,35.11,35.13,97000.0,35.13,35.17,35.11,35.13,97000.0
2015-03-20 15:30:00,35.13,35.25,35.11,35.12,449200.0,35.13,35.25,35.11,35.12,449200.0
2015-03-23 09:30:00,35.14,35.37,34.97,35.24,173200.0,35.14,35.37,34.97,35.24,173200.0
2015-03-23 10:00:00,35.24,35.46,35.24,35.41,82200.0,35.24,35.46,35.24,35.41,82200.0
2015-03-23 10:30:00,35.4,35.63,35.32,35.47,170400.0,35.4,35.63,35.32,35.47,170400.0
2015-03-23 11:00:00,35.48,35.59,35.46,35.51,70400.0,35.48,35.59,35.46,35.51,70400.0
2015-03-23 11:30:00,35.52,35.52,35.37,35.37,92400.0,35.52,35.52,35.37,35.37,92400.0
2015-03-23 12:00:00,35.37,35.39,35.29,35.35,41800.0,35.37,35.39,35.29,35.35,41800.0
2015-03-23 12:30:00,35.35,35.38,35.3,35.38,47600.0,35.35,35.38,35.3,35.38,47600.0
2015-03-23 13:00:00,35.37,35.4,35.32,35.37,49800.0,35.37,35.4,35.32,35.37,49800.0
2015-03-23 13:30:00,35.36,35.47,35.35,35.46,97400.0,35.36,35.47,35.35,35.46,97400.0
2015-03-23 14:00:00,35.45,35.45,35.33,35.33,157600.0,35.45,35.45,35.33,35.33,157600.0
2015-03-23 14:30:00,35.33,35.41,35.27,35.4,97400.0,35.33,35.41,35.27,35.4,97400.0
2015-03-23 15:00:00,35.4,35.42,35.31,35.34,99600.0,35.4,35.42,35.31,35.34,99600.0
2015-03-23 15:30:00,35.35,35.35,35.26,35.27,263600.0,35.35,35.35,35.26,35.27,263600.0
2015-03-24 09:30:00,35.26,35.53,35.26,35.47,101400.0,35.26,35.53,35.26,35.47,101400.0
2015-03-24 10:00:00,35.49,35.53,35.3,35.38,102200.0,35.49,35.53,35.3,35.38,102200.0
2015-03-24 10:30:00,35.39,35.45,35.3,35.34,67400.0,35.39,35.45,35.3,35.34,67400.0
2015-03-24 11:00:00,35.35,35.35,35.21,35.27,114200.0,35.35,35.35,35.21,35.27,114200.0
2015-03-24 11:30:00,35.27,35.27,35.15,35.2,126200.0,35.27,35.27,35.15,35.2,126200.0
2015-03-24 12:00:00,35.2,35.24,35.08,35.09,119200.0,35.2,35.24,35.08,35.09,119200.0
2015-03-24 12:30:00,35.09,35.17,35.06,35.11,74000.0,35.09,35.17,35.06,35.11,74000.0
2015-03-24 13:00:00,35.1,35.12,35.02,35.02,50600.0,35.1,35.12,35.02,35.02,50600.0
2015-03-24 13:30:00,35.02,35.18,35.02,35.17,47600.0,35.02,35.18,35.02,35.17,47600.0
2015-03-24 14:00:00,35.17,35.18,34.99,35.02,98800.0,35.17,35.18,34.99,35.02,98800.0
2015-03-24 14:30:00,35.02,35.15,34.99,35.05,79200.0,35.02,35.15,34.99,35.05,79200.0
2015-03-24 15:00:00,35.06,35.12,35.02,35.02,72800.0,35.06,35.12,35.02,35.02,72800.0
2015-03-24 15:30:00,35.02,35.08,34.99,35.05,185200.0,35.02,35.08,34.99,35.05,185200.0
2015-03-25 09:30:00,35.18,35.35,35.0,35.01,84200.0,35.18,35.35,35.0,35.01,84200.0
2015-03-25 10:00:00,35.03,35.52,35.02,35.44,94800.0,35.03,35.52,35.02,35.44,94800.0
2015-03-25 10:30:00,35.46,35.5,35.35,35.35,61400.0,35.46,35.5,35.35,35.35,61400.0
2015-03-25 11:00:00,35.38,35.39,35.24,35.24,54200.0,35.38,35.39,35.24,35.24,54200.0
2015-03-25 11:30:00,35.24,35.24,34.85,34.94,133800.0,35.24,35.24,34.85,34.94,133800.0
2015-03-25 12:00:00,34.96,35.1,34.91,35.05,91800.0,34.96,35.1,34.91,35.05,91800.0
2015-03-25 12:30:00,35.06,35.06,34.88,34.93,45000.0,35.06,35.06,34.88,34.93,45000.0
2015-03-25 13:00:00,34.91,34.93,34.71,34.85,75800.0,34.91,34.93,34.71,34.85,75800.0
2015-03-25 13:30:00,34.83,34.85,34.76,34.76,64800.0,34.83,34.85,34.76,34.76,64800.0
2015-03-25 14:00:00,34.75,34.86,34.75,34.86,60000.0,34.75,34.86,34.75,34.86,60000.0
2015-03-25 14:30:00,34.86,34.88,34.67,34.69,83000.0,34.86,34.88,34.67,34.69,83000.0
2015-03-25 15:00:00,34.7,34.74,34.6,34.62,120200.0,34.7,34.74,34.6,34.62,120200.0
2015-03-25 15:30:00,34.61,34.63,34.35,34.41,410000.0,34.61,34.63,34.35,34.41,410000.0
2015-03-26 09:30:00,34.09,34.09,32.62,33.46,821200.0,34.09,34.09,32.62,33.46,821200.0
2015-03-26 10:00:00,33.46,33.63,33.2,33.29,442600.0,33.46,33.63,33.2,33.29,442600.0
2015-03-26 10:30:00,33.28,33.82,33.28,33.49,219600.0,33.28,33.82,33.28,33.49,219600.0
2015-03-26 11:00:00,33.49,33.57,33.4,33.45,200800.0,33.49,33.57,33.4,33.45,200800.0
2015-03-26 11:30:00,33.45,33.58,33.43,33.58,202600.0,33.45,33.58,33.43,33.58,202600.0
2015-03-26 12:00:00,33.58,33.75,33.58,33.6,132400.0,33.58,33.75,33.58,33.6,132400.0
2015-03-26 12:30:00,33.61,33.82,33.6,33.82,98000.0,33.61,33.82,33.6,33.82,98000.0
2015-03-26 13:00:00,33.83,34.0,33.83,33.98,85400.0,33.83,34.0,33.83,33.98,85400.0
2015-03-26 13:30:00,33.98,34.3,33.97,34.24,117600.0,33.98,34.3,33.97,34.24,117600.0
2015-03-26 14:00:00,34.25,34.25,33.97,33.97,118800.0,34.25,34.25,33.97,33.97,118800.0
2015-03-26 14:30:00,33.97,34.16,33.95,34.08,145200.0,33.97,34.16,33.95,34.08,145200.0
2015-03-26 15:00:00,34.07,34.09,33.99,34.01,106800.0,34.07,34.09,33.99,34.01,106800.0
2015-03-26 15:30:00,34.01,34.21,33.99,34.09,216200.0,34.01,34.21,33.99,34.09,216200.0
2015-03-27 09:30:00,34.21,34.76,34.21,34.58,100800.0,34.21,34.76,34.21,34.58,100800.0
2015-03-27 10:00:00,34.53,34.6,34.29,34.55,64800.0,34.53,34.6,34.29,34.55,64800.0
2015-03-27 10:30:00,34.59,34.72,34.5,34.67,97800.0,34.59,34.72,34.5,34.67,97800.0
2015-03-27 11:00:00,34.68,34.68,34.4,34.45,54800.0,34.68,34.68,34.4,34.45,54800.0
2015-03-27 11:30:00,34.5,34.54,34.39,34.42,74000.0,34.5,34.54,34.39,34.42,74000.0
2015-03-27 12:00:00,34.4,34.62,34.36,34.56,92000.0,34.4,34.62,34.36,34.56,92000.0
2015-03-27 12:30:00,34.58,34.74,34.51,34.74,87800.0,34.58,34.74,34.51,34.74,87800.0
2015-03-27 13:00:00,34.74,34.74,34.53,34.63,64000.0,34.74,34.74,34.53,34.63,64000.0
2015-03-27 13:30:00,34.63,34.68,34.5,34.57,41200.0,34.63,34.68,34.5,34.57,41200.0
2015-03-27 14:00:00,34.59,34.68,34.56,34.58,31200.0,34.59,34.68,34.56,34.58,31200.0
2015-03-27 14:30:00,34.6,34.7,34.57,34.68,63400.0,34.6,34.7,34.57,34.68,63400.0
2015-03-27 15:00:00,34.7,34.7,34.64,34.65,53000.0,34.7,34.7,34.64,34.65,53000.0
2015-03-27 15:30:00,34.65,34.77,34.59,34.61,270800.0,34.65,34.77,34.59,34.61,270800.0
2015-03-30 09:30:00,35.48,35.76,35.29,35.42,251600.0,35.48,35.76,35.29,35.42,251600.0
2015-03-30 10:00:00,35.41,35.54,35.34,35.46,136200.0,35.41,35.54,35.34,35.46,136200.0
2015-03-30 10:30:00,35.46,35.51,35.36,35.45,130400.0,35.46,35.51,35.36,35.45,130400.0
2015-03-30 11:00:00,35.45,35.56,35.44,35.52,131800.0,35.45,35.56,35.44,35.52,131800.0
2015-03-30 11:30:00,35.53,35.7,35.52,35.52,96400.0,35.53,35.7,35.52,35.52,96400.0
2015-03-30 12:00:00,35.52,35.61,35.44,35.59,71400.0,35.52,35.61,35.44,35.59,71400.0
2015-03-30 12:30:00,35.59,35.7,35.55,35.64,78800.0,35.59,35.7,35.55,35.64,78800.0
2015-03-30 13:00:00,35.63,35.7,35.55,35.63,211200.0,35.63,35.7,35.55,35.63,211200.0
2015-03-30 13:30:00,35.66,35.73,35.58,35.65,97000.0,35.66,35.73,35.58,35.65,97000.0
2015-03-30 14:00:00,35.65,35.83,35.63,35.77,131800.0,35.65,35.83,35.63,35.77,131800.0
2015-03-30 14:30:00,35.77,35.77,35.59,35.68,118400.0,35.77,35.77,35.59,35.68,118400.0
2015-03-30 15:00:00,35.69,35.69,35.6,35.65,95200.0,35.69,35.69,35.6,35.65,95200.0
2015-03-30 15:30:00,35.65,35.66,35.6,35.62,230200.0,35.65,35.66,35.6,35.62,230200.0
2015-03-31 09:30:00,35.5,35.56,35.23,35.26,105000.0,35.5,35.56,35.23,35.26,105000.0
2015-03-31 10:00:00,35.24,35.4,35.23,35.35,97400.0,35.24,35.4,35.23,35.35,97400.0
2015-03-31 10:30:00,35.35,35.43,35.33,35.42,133400.0,35.35,35.43,35.33,35.42,133400.0
2015-03-31 11:00:00,35.41,35.48,35.41,35.47,88800.0,35.41,35.48,35.41,35.47,88800.0
2015-03-31 11:30:00,35.47,35.47,35.35,35.37,58200.0,35.47,35.47,35.35,35.37,58200.0
2015-03-31 12:00:00,35.35,35.35,35.23,35.35,85800.0,35.35,35.35,35.23,35.35,85800.0
2015-03-31 12:30:00,35.35,35.49,35.35,35.46,76600.0,35.35,35.49,35.35,35.46,76600.0
2015-03-31 13:00:00,35.47,35.63,35.45,35.62,75800.0,35.47,35.63,35.45,35.62,75800.0
2015-03-31 13:30:00,35.6,35.63,35.58,35.58,100400.0,35.6,35.63,35.58,35.58,100400.0
2015-03-31 14:00:00,35.58,35.62,35.45,35.47,91600.0,35.58,35.62,35.45,35.47,91600.0
2015-03-31 14:30:00,35.47,35.5,35.42,35.47,125000.0,35.47,35.5,35.42,35.47,125000.0
2015-03-31 15:00:00,35.48,35.5,35.31,35.31,107000.0,35.48,35.5,35.31,35.31,107000.0
2015-03-31 15:30:00,35.3,35.4,35.25,35.35,255800.0,35.3,35.4,35.25,35.35,255800.0
2015-04-01 09:30:00,35.28,35.37,34.55,34.64,226800.0,35.28,35.37,34.55,34.64,226800.0
2015-04-01 10:00:00,34.65,34.94,34.65,34.79,135800.0,34.65,34.94,34.65,34.79,135800.0
2015-04-01 10:30:00,34.79,34.86,34.63,34.73,118600.0,34.79,34.86,34.63,34.73,118600.0
2015-04-01 11:00:00,34.71,34.92,34.61,34.7,124000.0,34.71,34.92,34.61,34.7,124000.0
2015-04-01 11:30:00,34.71,34.88,34.64,34.67,105400.0,34.71,34.88,34.64,34.67,105400.0
2015-04-01 12:00:00,34.66,34.85,34.66,34.85,68200.0,34.66,34.85,34.66,34.85,68200.0
2015-04-01 12:30:00,34.82,34.84,34.68,34.74,60600.0,34.82,34.84,34.68,34.74,60600.0
2015-04-01 13:00:00,34.73,34.85,34.66,34.85,73200.0,34.73,34.85,34.66,34.85,73200.0
2015-04-01 13:30:00,34.85,35.02,34.85,34.99,47800.0,34.85,35.02,34.85,34.99,47800.0
2015-04-01 14:00:00,34.99,35.02,34.92,34.99,49600.0,34.99,35.02,34.92,34.99,49600.0
2015-04-01 14:30:00,34.97,34.98,34.86,34.94,55600.0,34.97,34.98,34.86,34.94,55600.0
2015-04-01 15:00:00,34.94,35.02,34.88,34.99,81600.0,34.94,35.02,34.88,34.99,81600.0
2015-04-01 15:30:00,34.99,35.27,34.95,35.24,221000.0,34.99,35.27,34.95,35.24,221000.0
2015-04-02 09:30:00,35.23,35.49,35.13,35.4,413200.0,35.23,35.49,35.13,35.4,413200.0
2015-04-02 10:00:00,35.39,35.48,35.15,35.2,134600.0,35.39,35.48,35.15,35.2,134600.0
2015-04-02 10:30:00,35.2,35.28,35.12,35.2,64000.0,35.2,35.28,35.12,35.2,64000.0
2015-04-02 11:00:00,35.19,35.31,35.16,35.27,103600.0,35.19,35.31,35.16,35.27,103600.0
2015-04-02 11:30:00,35.27,35.3,35.15,35.2,79200.0,35.27,35.3,35.15,35.2,79200.0
2015-04-02 12:00:00,35.19,35.19,35.04,35.05,62600.0,35.19,35.19,35.04,35.05,62600.0
2015-04-02 12:30:00,35.05,35.14,35.04,35.1,50400.0,35.05,35.14,35.04,35.1,50400.0
2015-04-02 13:00:00,35.1,35.24,35.09,35.24,33800.0,35.1,35.24,35.09,35.24,33800.0
2015-04-02 13:30:00,35.24,35.26,35.18,35.22,42200.0,35.24,35.26,35.18,35.22,42200.0
2015-04-02 14:00:00,35.2,35.3,35.15,35.24,50800.0,35.2,35.3,35.15,35.24,50800.0
2015-04-02 14:30:00,35.25,35.25,35.08,35.1,55000.0,35.25,35.25,35.08,35.1,55000.0
2015-04-02 15:00:00,35.1,35.19,35.1,35.16,88200.0,35.1,35.19,35.1,35.16,88200.0
2015-04-02 15:30:00,35.16,35.24,35.11,35.18,268800.0,35.16,35.24,35.11,35.18,268800.0
2015-04-06 09:30:00,35.09,35.27,34.88,35.18,162600.0,35.09,35.27,34.88,35.18,162600.0
2015-04-06 10:00:00,35.18,35.2,35.01,35.18,226400.0,35.18,35.2,35.01,35.18,226400.0
2015-04-06 10:30:00,35.18,35.21,35.06,35.14,119000.0,35.18,35.21,35.06,35.14,119000.0
2015-04-06 11:00:00,35.16,35.2,35.09,35.13,111400.0,35.16,35.2,35.09,35.13,111400.0
2015-04-06 11:30:00,35.13,35.2,35.13,35.18,69200.0,35.13,35.2,35.13,35.18,69200.0
2015-04-06 12:00:00,35.17,35.22,35.13,35.21,75200.0,35.17,35.22,35.13,35.21,75200.0
2015-04-06 12:30:00,35.21,35.33,35.19,35.28,121000.0,35.21,35.33,35.19,35.28,121000.0
2015-04-06 13:00:00,35.29,35.35,35.27,35.33,111000.0,35.29,35.35,35.27,35.33,111000.0
2015-04-06 13:30:00,35.32,35.38,35.29,35.38,92000.0,35.32,35.38,35.29,35.38,92000.0
2015-04-06 14:00:00,35.38,35.42,35.37,35.41,80200.0,35.38,35.42,35.37,35.41,80200.0
2015-04-06 14:30:00,35.41,35.41,35.27,35.39,94600.0,35.41,35.41,35.27,35.39,94600.0
2015-04-06 15:00:00,35.41,35.45,35.35,35.38,102400.0,35.41,35.45,35.35,35.38,102400.0
2015-04-06 15:30:00,35.38,35.4,35.27,35.31,428400.0,35.38,35.4,35.27,35.31,428400.0
2015-04-07 09:30:00,35.59,35.92,35.43,35.46,289200.0,35.59,35.92,35.43,35.46,289200.0
2015-04-07 10:00:00,35.46,35.55,35.35,35.55,160400.0,35.46,35.55,35.35,35.55,160400.0
2015-04-07 10:30:00,35.55,35.58,35.41,35.45,66400.0,35.55,35.58,35.41,35.45,66400.0
2015-04-07 11:00:00,35.48,35.49,35.38,35.38,45200.0,35.48,35.49,35.38,35.38,45200.0
2015-04-07 11:30:00,35.41,35.46,35.32,35.34,39800.0,35.41,35.46,35.32,35.34,39800.0
2015-04-07 12:00:00,35.34,35.35,35.27,35.33,50000.0,35.34,35.35,35.27,35.33,50000.0
2015-04-07 12:30:00,35.31,35.35,35.31,35.32,44200.0,35.31,35.35,35.31,35.32,44200.0
2015-04-07 13:00:00,35.32,35.37,35.29,35.35,59400.0,35.32,35.37,35.29,35.35,59400.0
2015-04-07 13:30:00,35.35,35.4,35.34,35.39,43400.0,35.35,35.4,35.34,35.39,43400.0
2015-04-07 14:00:00,35.39,35.42,35.35,35.41,46000.0,35.39,35.42,35.35,35.41,46000.0
2015-04-07 14:30:00,35.4,35.4,35.32,35.35,87000.0,35.4,35.4,35.32,35.35,87000.0
2015-04-07 15:00:00,35.35,35.37,35.29,35.3,72800.0,35.35,35.37,35.29,35.3,72800.0
2015-04-07 15:30:00,35.3,35.35,35.24,35.25,135200.0,35.3,35.35,35.24,35.25,135200.0
2015-04-08 09:30:00,35.33,35.63,35.29,35.52,95000.0,35.33,35.63,35.29,35.52,95000.0
2015-04-08 10:00:00,35.52,35.52,35.36,35.47,61000.0,35.52,35.52,35.36,35.47,61000.0
2015-04-08 10:30:00,35.48,35.5,35.35,35.42,69400.0,35.48,35.5,35.35,35.42,69400.0
2015-04-08 11:00:00,35.41,35.56,35.37,35.56,98200.0,35.41,35.56,35.37,35.56,98200.0
2015-04-08 11:30:00,35.56,35.74,35.49,35.74,141600.0,35.56,35.74,35.49,35.74,141600.0
2015-04-08 12:00:00,35.74,35.74,35.61,35.64,86000.0,35.74,35.74,35.61,35.64,86000.0
2015-04-08 12:30:00,35.63,35.65,35.57,35.62,62800.0,35.63,35.65,35.57,35.62,62800.0
2015-04-08 13:00:00,35.6,35.65,35.51,35.65,49800.0,35.6,35.65,35.51,35.65,49800.0
2015-04-08 13:30:00,35.63,35.68,35.55,35.65,50400.0,35.63,35.68,35.55,35.65,50400.0
2015-04-08 14:00:00,35.64,35.69,35.47,35.61,67400.0,35.64,35.69,35.47,35.61,67400.0
2015-04-08 14:30:00,35.63,35.67,35.57,35.63,85600.0,35.63,35.67,35.57,35.63,85600.0
2015-04-08 15:00:00,35.62,35.65,35.51,35.57,70000.0,35.62,35.65,35.51,35.57,70000.0
2015-04-08 15:30:00,35.56,35.66,35.53,35.66,206000.0,35.56,35.66,35.53,35.66,206000.0
2015-04-09 09:30:00,35.63,35.88,35.48,35.67,76400.0,35.63,35.88,35.48,35.67,76400.0
2015-04-09 10:00:00,35.63,35.67,35.42,35.55,72800.0,35.63,35.67,35.42,35.55,72800.0
2015-04-09 10:30:00,35.55,35.63,35.44,35.51,39800.0,35.55,35.63,35.44,35.51,39800.0
2015-04-09 11:00:00,35.5,35.5,35.27,35.32,97600.0,35.5,35.5,35.27,35.32,97600.0
2015-04-09 11:30:00,35.35,35.42,35.17,35.21,98400.0,35.35,35.42,35.17,35.21,98400.0
2015-04-09 12:00:00,35.21,35.25,35.21,35.24,68400.0,35.21,35.25,35.21,35.24,68400.0
2015-04-09 12:30:00,35.25,35.33,35.24,35.32,65800.0,35.25,35.33,35.24,35.32,65800.0
2015-04-09 13:00:00,35.34,35.35,35.27,35.27,31600.0,35.34,35.35,35.27,35.27,31600.0
2015-04-09 13:30:00,35.27,35.27,35.22,35.23,39200.0,35.27,35.27,35.22,35.23,39200.0
2015-04-09 14:00:00,35.24,35.24,35.17,35.2,39000.0,35.24,35.24,35.17,35.2,39000.0
2015-04-09 14:30:00,35.19,35.21,35.17,35.19,56800.0,35.19,35.21,35.17,35.19,56800.0
2015-04-09 15:00:00,35.2,35.31,35.2,35.26,147600.0,35.2,35.31,35.2,35.26,147600.0
2015-04-09 15:30:00,35.26,35.32,35.23,35.31,187600.0,35.26,35.32,35.23,35.31,187600.0
2015-04-10 09:30:00,35.38,35.53,35.26,35.3,64400.0,35.38,35.53,35.26,35.3,64400.0
2015-04-10 10:00:00,35.33,35.33,35.12,35.14,136000.0,35.33,35.33,35.12,35.14,136000.0
2015-04-10 10:30:00,35.15,35.18,35.07,35.17,120200.0,35.15,35.18,35.07,35.17,120200.0
2015-04-10 11:00:00,35.18,35.19,34.99,35.0,127800.0,35.18,35.19,34.99,35.0,127800.0
2015-04-10 11:30:00,34.99,35.01,34.97,34.98,114200.0,34.99,35.01,34.97,34.98,114200.0
2015-04-10 12:00:00,34.98,35.0,34.96,34.99,79000.0,34.98,35.0,34.96,34.99,79000.0
2015-04-10 12:30:00,34.99,35.0,34.96,34.97,75400.0,34.99,35.0,34.96,34.97,75400.0
2015-04-10 13:00:00,34.97,34.98,34.95,34.95,63600.0,34.97,34.98,34.95,34.95,63600.0
2015-04-10 13:30:00,34.95,34.99,34.95,34.98,45400.0,34.95,34.99,34.95,34.98,45400.0
2015-04-10 14:00:00,34.98,35.0,34.91,34.92,101800.0,34.98,35.0,34.91,34.92,101800.0
2015-04-10 14:30:00,34.92,34.95,34.88,34.9,79000.0,34.92,34.95,34.88,34.9,79000.0
2015-04-10 15:00:00,34.89,34.98,34.89,34.98,105800.0,34.89,34.98,34.89,34.98,105800.0
2015-04-10 15:30:00,34.98,35.1,34.96,35.09,255400.0,34.98,35.1,34.96,35.09,255400.0
2015-04-13 09:30:00,35.1,35.7,35.1,35.43,120200.0,35.1,35.7,35.1,35.43,120200.0
2015-04-13 10:00:00,35.44,35.55,35.43,35.47,158800.0,35.44,35.55,35.43,35.47,158800.0
2015-04-13 10:30:00,35.49,35.55,35.45,35.48,80000.0,35.49,35.55,35.45,35.48,80000.0
2015-04-13 11:00:00,35.49,35.51,35.34,35.37,99600.0,35.49,35.51,35.34,35.37,99600.0
2015-04-13 11:30:00,35.36,35.4,35.3,35.37,98000.0,35.36,35.4,35.3,35.37,98000.0
2015-04-13 12:00:00,35.38,35.38,35.28,35.33,83000.0,35.38,35.38,35.28,35.33,83000.0
2015-04-13 12:30:00,35.33,35.33,35.25,35.29,57800.0,35.33,35.33,35.25,35.29,57800.0
2015-04-13 13:00:00,35.3,35.3,35.06,35.07,78400.0,35.3,35.3,35.06,35.07,78400.0
2015-04-13 13:30:00,35.07,35.19,35.06,35.15,71000.0,35.07,35.19,35.06,35.15,71000.0
2015-04-13 14:00:00,35.14,35.24,35.13,35.23,45000.0,35.14,35.24,35.13,35.23,45000.0
2015-04-13 14:30:00,35.24,35.26,35.17,35.18,55200.0,35.24,35.26,35.17,35.18,55200.0
2015-04-13 15:00:00,35.18,35.27,35.15,35.17,63800.0,35.18,35.27,35.15,35.17,63800.0
2015-04-13 15:30:00,35.16,35.26,35.15,35.17,182200.0,35.16,35.26,35.15,35.17,182200.0
2015-04-14 09:30:00,35.2,35.42,34.83,34.83,169200.0,35.2,35.42,34.83,34.83,169200.0
2015-04-14 10:00:00,34.84,34.87,34.57,34.83,154800.0,34.84,34.87,34.57,34.83,154800.0
2015-04-14 10:30:00,34.84,34.97,34.73,34.88,238400.0,34.84,34.97,34.73,34.88,238400.0
2015-04-14 11:00:00,34.88,35.02,34.82,34.95,226000.0,34.88,35.02,34.82,34.95,226000.0
2015-04-14 11:30:00,34.96,35.0,34.85,34.9,107600.0,34.96,35.0,34.85,34.9,107600.0
2015-04-14 12:00:00,34.91,34.93,34.74,34.82,98000.0,34.91,34.93,34.74,34.82,98000.0
2015-04-14 12:30:00,34.84,34.89,34.8,34.83,55200.0,34.84,34.89,34.8,34.83,55200.0
2015-04-14 13:00:00,34.83,34.84,34.66,34.77,82000.0,34.83,34.84,34.66,34.77,82000.0
2015-04-14 13:30:00,34.75,34.87,34.74,34.84,83800.0,34.75,34.87,34.74,34.84,83800.0
2015-04-14 14:00:00,34.84,34.97,34.81,34.92,91800.0,34.84,34.97,34.81,34.92,91800.0
2015-04-14 14:30:00,34.94,35.04,34.87,35.04,59800.0,34.94,35.04,34.87,35.04,59800.0
2015-04-14 15:00:00,35.05,35.09,34.96,34.98,97000.0,35.05,35.09,34.96,34.98,97000.0
2015-04-14 15:30:00,34.98,35.04,34.97,35.0,235600.0,34.98,35.04,34.97,35.0,235600.0
2015-04-15 09:30:00,35.3,35.33,35.12,35.19,114400.0,35.3,35.33,35.12,35.19,114400.0
2015-04-15 10:00:00,35.16,35.24,35.08,35.1,96400.0,35.16,35.24,35.08,35.1,96400.0
2015-04-15 10:30:00,35.09,35.12,34.9,34.95,159600.0,35.09,35.12,34.9,34.95,159600.0
2015-04-15 11:00:00,34.94,34.94,34.63,34.68,124600.0,34.94,34.94,34.63,34.68,124600.0
2015-04-15 11:30:00,34.68,34.77,34.64,34.68,287400.0,34.68,34.77,34.64,34.68,287400.0
2015-04-15 12:00:00,34.68,34.7,34.58,34.6,88200.0,34.68,34.7,34.58,34.6,88200.0
2015-04-15 12:30:00,34.62,34.62,34.28,34.33,188400.0,34.62,34.62,34.28,34.33,188400.0
2015-04-15 13:00:00,34.33,34.38,34.22,34.33,150200.0,34.33,34.38,34.22,34.33,150200.0
2015-04-15 13:30:00,34.33,34.37,34.28,34.34,153200.0,34.33,34.37,34.28,34.34,153200.0
2015-04-15 14:00:00,34.34,34.38,34.16,34.26,186000.0,34.34,34.38,34.16,34.26,186000.0
2015-04-15 14:30:00,34.28,34.28,33.85,33.9,278200.0,34.28,34.28,33.85,33.9,278200.0
2015-04-15 15:00:00,33.9,34.07,33.83,33.97,315200.0,33.9,34.07,33.83,33.97,315200.0
2015-04-15 15:30:00,33.97,34.02,33.85,33.89,644000.0,33.97,34.02,33.85,33.89,644000.0
2015-04-16 09:30:00,34.33,34.74,34.33,34.62,386000.0,34.33,34.74,34.33,34.62,386000.0
2015-04-16 10:00:00,34.62,34.73,34.62,34.7,197600.0,34.62,34.73,34.62,34.7,197600.0
2015-04-16 10:30:00,34.7,34.74,34.63,34.74,211200.0,34.7,34.74,34.63,34.74,211200.0
2015-04-16 11:00:00,34.74,34.82,34.69,34.75,243800.0,34.74,34.82,34.69,34.75,243800.0
2015-04-16 11:30:00,34.77,34.79,34.73,34.77,150600.0,34.77,34.79,34.73,34.77,150600.0
2015-04-16 12:00:00,34.76,34.77,34.66,34.71,101000.0,34.76,34.77,34.66,34.71,101000.0
2015-04-16 12:30:00,34.7,34.72,34.59,34.62,120200.0,34.7,34.72,34.59,34.62,120200.0
2015-04-16 13:00:00,34.62,34.63,34.48,34.51,77000.0,34.62,34.63,34.48,34.51,77000.0
2015-04-16 13:30:00,34.51,34.63,34.5,34.6,80400.0,34.51,34.63,34.5,34.6,80400.0
2015-04-16 14:00:00,34.6,34.67,34.56,34.66,126200.0,34.6,34.67,34.56,34.66,126200.0
2015-04-16 14:30:00,34.67,34.69,34.63,34.66,173400.0,34.67,34.69,34.63,34.66,173400.0
2015-04-16 15:00:00,34.67,34.69,34.6,34.63,194800.0,34.67,34.69,34.6,34.63,194800.0
2015-04-16 15:30:00,34.63,34.71,34.63,34.66,336800.0,34.63,34.71,34.63,34.66,336800.0
2015-04-17 09:30:00,34.5,34.59,34.06,34.22,130600.0,34.5,34.59,34.06,34.22,130600.0
2015-04-17 10:00:00,34.2,34.24,34.06,34.15,173600.0,34.2,34.24,34.06,34.15,173600.0
2015-04-17 10:30:00,34.16,34.23,34.03,34.05,153400.0,34.16,34.23,34.03,34.05,153400.0
2015-04-17 11:00:00,34.06,34.26,34.01,34.19,117400.0,34.06,34.26,34.01,34.19,117400.0
2015-04-17 11:30:00,34.18,34.27,34.1,34.23,104000.0,34.18,34.27,34.1,34.23,104000.0
2015-04-17 12:00:00,34.23,34.27,34.14,34.15,58200.0,34.23,34.27,34.14,34.15,58200.0
2015-04-17 12:30:00,34.15,34.2,34.1,34.17,44400.0,34.15,34.2,34.1,34.17,44400.0
2015-04-17 13:00:00,34.17,34.18,34.13,34.15,62400.0,34.17,34.18,34.13,34.15,62400.0
2015-04-17 13:30:00,34.16,34.18,34.01,34.02,62600.0,34.16,34.18,34.01,34.02,62600.0
2015-04-17 14:00:00,34.02,34.05,33.85,33.95,96400.0,34.02,34.05,33.85,33.95,96400.0
2015-04-17 14:30:00,33.94,34.04,33.88,33.99,183200.0,33.94,34.04,33.88,33.99,183200.0
2015-04-17 15:00:00,33.99,34.07,33.97,33.99,122600.0,33.99,34.07,33.97,33.99,122600.0
2015-04-17 15:30:00,33.99,34.19,33.99,34.08,368200.0,33.99,34.19,33.99,34.08,368200.0
2015-04-20 09:30:00,34.5,34.77,34.5,34.6,227600.0,34.5,34.77,34.5,34.6,227600.0
2015-04-20 10:00:00,34.63,34.68,34.53,34.57,91800.0,34.63,34.68,34.53,34.57,91800.0
2015-04-20 10:30:00,34.58,34.7,34.56,34.61,167000.0,34.58,34.7,34.56,34.61,167000.0
2015-04-20 11:00:00,34.62,34.88,34.62,34.83,170000.0,34.62,34.88,34.62,34.83,170000.0
2015-04-20 11:30:00,34.83,34.85,34.76,34.77,125600.0,34.83,34.85,34.76,34.77,125600.0
2015-04-20 12:00:00,34.77,34.8,34.71,34.77,85200.0,34.77,34.8,34.71,34.77,85200.0
2015-04-20 12:30:00,34.77,34.8,34.75,34.79,325000.0,34.77,34.8,34.75,34.79,325000.0
2015-04-20 13:00:00,34.8,34.8,34.73,34.76,91600.0,34.8,34.8,34.73,34.76,91600.0
2015-04-20 13:30:00,34.76,34.87,34.75,34.87,90400.0,34.76,34.87,34.75,34.87,90400.0
2015-04-20 14:00:00,34.87,34.92,34.85,34.88,147800.0,34.87,34.92,34.85,34.88,147800.0
2015-04-20 14:30:00,34.88,35.04,34.88,35.02,180400.0,34.88,35.04,34.88,35.02,180400.0
2015-04-20 15:00:00,35.02,35.02,34.85,34.9,173400.0,35.02,35.02,34.85,34.9,173400.0
2015-04-20 15:30:00,34.9,34.94,34.86,34.9,474600.0,34.9,34.94,34.86,34.9,474600.0
2015-04-21 09:30:00,35.08,35.42,35.05,35.3,175200.0,35.08,35.42,35.05,35.3,175200.0
2015-04-21 10:00:00,35.3,35.36,35.22,35.33,85400.0,35.3,35.36,35.22,35.33,85400.0
2015-04-21 10:30:00,35.33,35.35,35.2,35.33,70400.0,35.33,35.35,35.2,35.33,70400.0
2015-04-21 11:00:00,35.31,35.64,35.31,35.58,326800.0,35.31,35.64,35.31,35.58,326800.0
2015-04-21 11:30:00,35.59,35.6,35.22,35.22,150600.0,35.59,35.6,35.22,35.22,150600.0
2015-04-21 12:00:00,35.22,35.25,35.1,35.16,159000.0,35.22,35.25,35.1,35.16,159000.0
2015-04-21 12:30:00,35.16,35.29,35.08,35.2,300800.0,35.16,35.29,35.08,35.2,300800.0
2015-04-21 13:00:00,35.2,35.33,35.15,35.26,124600.0,35.2,35.33,35.15,35.26,124600.0
2015-04-21 13:30:00,35.24,35.3,35.11,35.27,118800.0,35.24,35.3,35.11,35.27,118800.0
2015-04-21 14:00:00,35.25,35.35,35.21,35.35,87200.0,35.25,35.35,35.21,35.35,87200.0
2015-04-21 14:30:00,35.38,35.38,35.27,35.31,86600.0,35.38,35.38,35.27,35.31,86600.0
2015-04-21 15:00:00,35.31,35.35,35.27,35.35,109000.0,35.31,35.35,35.27,35.35,109000.0
2015-04-21 15:30:00,35.35,35.45,35.32,35.37,340400.0,35.35,35.45,35.32,35.37,340400.0
2015-04-22 09:30:00,35.4,35.49,35.1,35.35,76200.0,35.4,35.49,35.1,35.35,76200.0
2015-04-22 10:00:00,35.35,35.35,35.16,35.24,101400.0,35.35,35.35,35.16,35.24,101400.0
2015-04-22 10:30:00,35.24,35.35,35.16,35.34,178000.0,35.24,35.35,35.16,35.34,178000.0
2015-04-22 11:00:00,35.33,35.35,35.27,35.32,97600.0,35.33,35.35,35.27,35.32,97600.0
2015-04-22 11:30:00,35.32,35.34,35.27,35.31,61400.0,35.32,35.34,35.27,35.31,61400.0
2015-04-22 12:00:00,35.32,35.32,35.22,35.26,76000.0,35.32,35.32,35.22,35.26,76000.0
2015-04-22 12:30:00,35.27,35.34,35.22,35.34,74400.0,35.27,35.34,35.22,35.34,74400.0
2015-04-22 13:00:00,35.34,35.35,35.25,35.27,43000.0,35.34,35.35,35.25,35.27,43000.0
2015-04-22 13:30:00,35.26,35.28,35.22,35.24,41000.0,35.26,35.28,35.22,35.24,41000.0
2015-04-22 14:00:00,35.24,35.32,35.2,35.31,99600.0,35.24,35.32,35.2,35.31,99600.0
2015-04-22 14:30:00,35.31,35.42,35.28,35.42,72600.0,35.31,35.42,35.28,35.42,72600.0
2015-04-22 15:00:00,35.42,35.54,35.38,35.52,78400.0,35.42,35.54,35.38,35.52,78400.0
2015-04-22 15:30:00,35.52,35.52,35.44,35.46,210800.0,35.52,35.52,35.44,35.46,210800.0
2015-04-23 09:30:00,35.41,35.49,35.3,35.42,74200.0,35.41,35.49,35.3,35.42,74200.0
2015-04-23 10:00:00,35.4,35.48,35.24,35.36,64200.0,35.4,35.48,35.24,35.36,64200.0
2015-04-23 10:30:00,35.36,35.57,35.32,35.54,56000.0,35.36,35.57,35.32,35.54,56000.0
2015-04-23 11:00:00,35.52,35.69,35.49,35.67,87200.0,35.52,35.69,35.49,35.67,87200.0
2015-04-23 11:30:00,35.65,35.79,35.54,35.72,68000.0,35.65,35.79,35.54,35.72,68000.0
2015-04-23 12:00:00,35.73,35.87,35.68,35.86,104200.0,35.73,35.87,35.68,35.86,104200.0
2015-04-23 12:30:00,35.86,36.02,35.85,36.02,113600.0,35.86,36.02,35.85,36.02,113600.0
2015-04-23 13:00:00,36.02,36.04,35.91,36.01,105000.0,36.02,36.04,35.91,36.01,105000.0
2015-04-23 13:30:00,36.01,36.09,35.9,36.09,103000.0,36.01,36.09,35.9,36.09,103000.0
2015-04-23 14:00:00,36.07,36.22,36.07,36.2,103400.0,36.07,36.22,36.07,36.2,103400.0
2015-04-23 14:30:00,36.21,36.23,36.13,36.21,108600.0,36.21,36.23,36.13,36.21,108600.0
2015-04-23 15:00:00,36.21,36.31,36.2,36.27,147000.0,36.21,36.31,36.2,36.27,147000.0
2015-04-23 15:30:00,36.27,36.35,36.25,36.28,465800.0,36.27,36.35,36.25,36.28,465800.0
2015-04-24 09:30:00,36.27,36.29,36.02,36.17,147200.0,36.27,36.29,36.02,36.17,147200.0
2015-04-24 10:00:00,36.16,36.29,36.06,36.28,115200.0,36.16,36.29,36.06,36.28,115200.0
2015-04-24 10:30:00,36.29,36.41,36.24,36.4,155800.0,36.29,36.41,36.24,36.4,155800.0
2015-04-24 11:00:00,36.41,36.41,36.32,36.35,136400.0,36.41,36.41,36.32,36.35,136400.0
2015-04-24 11:30:00,36.35,36.42,36.31,36.31,107200.0,36.35,36.42,36.31,36.31,107200.0
2015-04-24 12:00:00,36.3,36.33,36.29,36.3,82400.0,36.3,36.33,36.29,36.3,82400.0
2015-04-24 12:30:00,36.29,36.44,36.26,36.43,137000.0,36.29,36.44,36.26,36.43,137000.0
2015-04-24 13:00:00,36.42,36.47,36.4,36.47,67000.0,36.42,36.47,36.4,36.47,67000.0
2015-04-24 13:30:00,36.47,36.6,36.47,36.58,124400.0,36.47,36.6,36.47,36.58,124400.0
2015-04-24 14:00:00,36.6,36.72,36.58,36.72,146600.0,36.6,36.72,36.58,36.72,146600.0
2015-04-24 14:30:00,36.71,36.83,36.67,36.68,187800.0,36.71,36.83,36.67,36.68,187800.0
2015-04-24 15:00:00,36.68,36.78,36.68,36.76,219400.0,36.68,36.78,36.68,36.76,219400.0
2015-04-24 15:30:00,36.76,36.9,36.74,36.84,567200.0,36.76,36.9,36.74,36.84,567200.0
2015-04-27 09:30:00,37.0,37.13,36.87,37.08,284400.0,37.0,37.13,36.87,37.08,284400.0
2015-04-27 10:00:00,37.06,37.1,36.74,36.74,255600.0,37.06,37.1,36.74,36.74,255600.0
2015-04-27 10:30:00,36.74,36.74,36.37,36.37,346600.0,36.74,36.74,36.37,36.37,346600.0
2015-04-27 11:00:00,36.37,36.4,36.15,36.21,171800.0,36.37,36.4,36.15,36.21,171800.0
2015-04-27 11:30:00,36.21,36.24,35.98,36.03,250000.0,36.21,36.24,35.98,36.03,250000.0
2015-04-27 12:00:00,36.02,36.14,35.74,35.79,353600.0,36.02,36.14,35.74,35.79,353600.0
2015-04-27 12:30:00,35.79,35.83,35.6,35.68,191800.0,35.79,35.83,35.6,35.68,191800.0
2015-04-27 13:00:00,35.68,35.74,35.55,35.66,110400.0,35.68,35.74,35.55,35.66,110400.0
2015-04-27 13:30:00,35.65,35.77,35.56,35.56,243600.0,35.65,35.77,35.56,35.56,243600.0
2015-04-27 14:00:00,35.58,35.59,35.39,35.52,214600.0,35.58,35.59,35.39,35.52,214600.0
2015-04-27 14:30:00,35.53,35.54,35.38,35.42,251800.0,35.53,35.54,35.38,35.42,251800.0
2015-04-27 15:00:00,35.42,35.51,35.29,35.3,293400.0,35.42,35.51,35.29,35.3,293400.0
2015-04-27 15:30:00,35.31,35.46,35.1,35.41,623000.0,35.31,35.46,35.1,35.41,623000.0
2015-04-28 09:30:00,35.89,36.43,34.93,34.97,339600.0,35.89,36.43,34.93,34.97,339600.0
2015-04-28 10:00:00,35.0,35.01,34.13,34.41,522800.0,35.0,35.01,34.13,34.41,522800.0
2015-04-28 10:30:00,34.42,34.56,33.9,34.19,477800.0,34.42,34.56,33.9,34.19,477800.0
2015-04-28 11:00:00,34.19,34.6,34.13,34.19,397400.0,34.19,34.6,34.13,34.19,397400.0
2015-04-28 11:30:00,34.19,34.35,34.15,34.27,176600.0,34.19,34.35,34.15,34.27,176600.0
2015-04-28 12:00:00,34.3,34.49,34.21,34.35,151200.0,34.3,34.49,34.21,34.35,151200.0
2015-04-28 12:30:00,34.37,34.6,34.19,34.59,151800.0,34.37,34.6,34.19,34.59,151800.0
2015-04-28 13:00:00,34.6,34.63,34.38,34.47,156400.0,34.6,34.63,34.38,34.47,156400.0
2015-04-28 13:30:00,34.46,34.46,34.37,34.41,163200.0,34.46,34.46,34.37,34.41,163200.0
2015-04-28 14:00:00,34.41,34.6,34.4,34.49,178200.0,34.41,34.6,34.4,34.49,178200.0
2015-04-28 14:30:00,34.51,34.57,34.38,34.45,186000.0,34.51,34.57,34.38,34.45,186000.0
2015-04-28 15:00:00,34.47,34.6,34.45,34.5,332400.0,34.47,34.6,34.45,34.5,332400.0
2015-04-28 15:30:00,34.49,34.55,34.47,34.51,616200.0,34.49,34.55,34.47,34.51,616200.0
2015-04-29 09:30:00,34.52,34.52,33.83,33.93,266600.0,34.52,34.52,33.83,33.93,266600.0
2015-04-29 10:00:00,33.94,33.98,33.1,33.22,617800.0,33.94,33.98,33.1,33.22,617800.0
2015-04-29 10:30:00,33.21,33.27,32.84,32.88,480400.0,33.21,33.27,32.84,32.88,480400.0
2015-04-29 11:00:00,32.87,32.99,32.35,32.44,763200.0,32.87,32.99,32.35,32.44,763200.0
2015-04-29 11:30:00,32.44,32.49,31.74,31.91,553000.0,32.44,32.49,31.74,31.91,553000.0
2015-04-29 12:00:00,31.91,32.16,31.91,32.1,495200.0,31.91,32.16,31.91,32.1,495200.0
2015-04-29 12:30:00,32.1,32.2,31.78,31.93,754000.0,32.1,32.2,31.78,31.93,754000.0
2015-04-29 13:00:00,31.93,32.0,31.39,31.59,615800.0,31.93,32.0,31.39,31.59,615800.0
2015-04-29 13:30:00,31.58,32.24,31.41,31.87,442200.0,31.58,32.24,31.41,31.87,442200.0
2015-04-29 14:00:00,31.87,32.23,31.85,31.88,433200.0,31.87,32.23,31.85,31.88,433200.0
2015-04-29 14:30:00,31.88,31.93,31.52,31.54,453200.0,31.88,31.93,31.52,31.54,453200.0
2015-04-29 15:00:00,31.54,31.75,31.5,31.69,412800.0,31.54,31.75,31.5,31.69,412800.0
2015-04-29 15:30:00,31.68,32.05,31.67,31.97,761400.0,31.68,32.05,31.67,31.97,761400.0
2015-04-30 09:30:00,31.96,32.4,31.73,31.97,336600.0,31.96,32.4,31.73,31.97,336600.0
2015-04-30 10:00:00,31.96,32.1,31.74,31.91,428200.0,31.96,32.1,31.74,31.91,428200.0
2015-04-30 10:30:00,31.91,32.04,31.85,32.01,233800.0,31.91,32.04,31.85,32.01,233800.0
2015-04-30 11:00:00,32.01,32.21,31.88,31.95,204400.0,32.01,32.21,31.88,31.95,204400.0
2015-04-30 11:30:00,31.95,31.96,31.75,31.78,235800.0,31.95,31.96,31.75,31.78,235800.0
2015-04-30 12:00:00,31.79,31.9,31.7,31.82,145800.0,31.79,31.9,31.7,31.82,145800.0
2015-04-30 12:30:00,31.82,31.82,31.55,31.63,210600.0,31.82,31.82,31.55,31.63,210600.0
2015-04-30 13:00:00,31.64,31.67,31.41,31.44,219400.0,31.64,31.67,31.41,31.44,219400.0
2015-04-30 13:30:00,31.43,31.48,31.29,31.37,176800.0,31.43,31.48,31.29,31.37,176800.0
2015-04-30 14:00:00,31.38,31.44,31.16,31.17,229000.0,31.38,31.44,31.16,31.17,229000.0
2015-04-30 14:30:00,31.16,31.25,31.15,31.18,194800.0,31.16,31.25,31.15,31.18,194800.0
2015-04-30 15:00:00,31.17,31.18,31.01,31.04,219800.0,31.17,31.18,31.01,31.04,219800.0
2015-04-30 15:30:00,31.04,31.09,30.93,30.99,717800.0,31.04,31.09,30.93,30.99,717800.0
2015-05-01 09:30:00,31.08,31.42,31.07,31.19,265200.0,31.08,31.42,31.07,31.19,265200.0
2015-05-01 10:00:00,31.18,31.48,31.18,31.36,248400.0,31.18,31.48,31.18,31.36,248400.0
2015-05-01 10:30:00,31.36,31.5,31.36,31.45,237600.0,31.36,31.5,31.36,31.45,237600.0
2015-05-01 11:00:00,31.46,31.62,31.46,31.5,175400.0,31.46,31.62,31.46,31.5,175400.0
2015-05-01 11:30:00,31.5,31.57,31.23,31.39,185800.0,31.5,31.57,31.23,31.39,185800.0
2015-05-01 12:00:00,31.4,31.4,31.22,31.36,77200.0,31.4,31.4,31.22,31.36,77200.0
2015-05-01 12:30:00,31.37,31.47,31.3,31.47,72400.0,31.37,31.47,31.3,31.47,72400.0
2015-05-01 13:00:00,31.47,31.49,31.36,31.39,57400.0,31.47,31.49,31.36,31.39,57400.0
2015-05-01 13:30:00,31.41,31.5,31.36,31.41,61600.0,31.41,31.5,31.36,31.41,61600.0
2015-05-01 14:00:00,31.41,31.45,31.3,31.41,121800.0,31.41,31.45,31.3,31.41,121800.0
2015-05-01 14:30:00,31.41,31.54,31.39,31.46,112400.0,31.41,31.54,31.39,31.46,112400.0
2015-05-01 15:00:00,31.47,31.53,31.43,31.43,111800.0,31.47,31.53,31.43,31.43,111800.0
2015-05-01 15:30:00,31.45,31.52,31.42,31.45,306600.0,31.45,31.52,31.42,31.45,306600.0
2015-05-04 09:30:00,31.5,32.06,31.5,32.03,235400.0,31.5,32.06,31.5,32.03,235400.0
2015-05-04 10:00:00,32.03,32.38,31.99,32.36,240600.0,32.03,32.38,31.99,32.36,240600.0
2015-05-04 10:30:00,32.34,32.35,32.1,32.12,217800.0,32.34,32.35,32.1,32.12,217800.0
2015-05-04 11:00:00,32.1,32.15,32.0,32.05,148800.0,32.1,32.15,32.0,32.05,148800.0
2015-05-04 11:30:00,32.04,32.17,32.02,32.09,199000.0,32.04,32.17,32.02,32.09,199000.0
2015-05-04 12:00:00,32.09,32.22,32.08,32.2,120000.0,32.09,32.22,32.08,32.2,120000.0
2015-05-04 12:30:00,32.2,32.46,32.13,32.38,364600.0,32.2,32.46,32.13,32.38,364600.0
2015-05-04 13:00:00,32.39,32.48,32.24,32.4,480000.0,32.39,32.48,32.24,32.4,480000.0
2015-05-04 13:30:00,32.38,32.39,32.21,32.23,75400.0,32.38,32.39,32.21,32.23,75400.0
2015-05-04 14:00:00,32.24,32.41,32.19,32.41,75800.0,32.24,32.41,32.19,32.41,75800.0
2015-05-04 14:30:00,32.41,32.61,32.37,32.49,271800.0,32.41,32.61,32.37,32.49,271800.0
2015-05-04 15:00:00,32.49,32.51,32.42,32.43,169200.0,32.49,32.51,32.42,32.43,169200.0
2015-05-04 15:30:00,32.44,32.48,32.35,32.41,506600.0,32.44,32.48,32.35,32.41,506600.0
2015-05-05 09:30:00,32.26,32.47,31.85,31.93,184800.0,32.26,32.47,31.85,31.93,184800.0
2015-05-05 10:00:00,31.95,32.09,31.78,32.0,123000.0,31.95,32.09,31.78,32.0,123000.0
2015-05-05 10:30:00,32.0,32.05,31.86,31.94,168400.0,32.0,32.05,31.86,31.94,168400.0
2015-05-05 11:00:00,31.93,32.01,31.68,31.71,161400.0,31.93,32.01,31.68,31.71,161400.0
2015-05-05 11:30:00,31.68,31.81,31.62,31.8,87600.0,31.68,31.81,31.62,31.8,87600.0
2015-05-05 12:00:00,31.81,31.86,31.75,31.82,86600.0,31.81,31.86,31.75,31.82,86600.0
2015-05-05 12:30:00,31.82,31.83,31.7,31.72,73200.0,31.82,31.83,31.7,31.72,73200.0
2015-05-05 13:00:00,31.71,31.79,31.58,31.64,131000.0,31.71,31.79,31.58,31.64,131000.0
2015-05-05 13:30:00,31.64,31.71,31.63,31.68,94200.0,31.64,31.71,31.63,31.68,94200.0
2015-05-05 14:00:00,31.67,31.69,31.59,31.64,116400.0,31.67,31.69,31.59,31.64,116400.0
2015-05-05 14:30:00,31.65,31.67,31.55,31.59,133600.0,31.65,31.67,31.55,31.59,133600.0
2015-05-05 15:00:00,31.59,31.75,31.55,31.73,122000.0,31.59,31.75,31.55,31.73,122000.0
2015-05-05 15:30:00,31.73,31.79,31.64,31.65,274400.0,31.73,31.79,31.64,31.65,274400.0
2015-05-06 09:30:00,31.78,32.19,31.58,31.85,128400.0,31.78,32.19,31.58,31.85,128400.0
2015-05-06 10:00:00,31.85,31.86,31.66,31.81,91800.0,31.85,31.86,31.66,31.81,91800.0
2015-05-06 10:30:00,31.81,32.06,31.75,32.02,246600.0,31.81,32.06,31.75,32.02,246600.0
2015-05-06 11:00:00,32.02,32.06,31.75,31.78,172400.0,32.02,32.06,31.75,31.78,172400.0
2015-05-06 11:30:00,31.78,31.9,31.76,31.83,98600.0,31.78,31.9,31.76,31.83,98600.0
2015-05-06 12:00:00,31.83,31.86,31.67,31.67,99600.0,31.83,31.86,31.67,31.67,99600.0
2015-05-06 12:30:00,31.67,31.71,31.55,31.63,53400.0,31.67,31.71,31.55,31.63,53400.0
2015-05-06 13:00:00,31.61,31.65,31.52,31.57,68200.0,31.61,31.65,31.52,31.57,68200.0
2015-05-06 13:30:00,31.57,31.65,31.49,31.56,81200.0,31.57,31.65,31.49,31.56,81200.0
2015-05-06 14:00:00,31.56,31.61,31.49,31.55,50000.0,31.56,31.61,31.49,31.55,50000.0
2015-05-06 14:30:00,31.54,31.6,31.46,31.6,60000.0,31.54,31.6,31.46,31.6,60000.0
2015-05-06 15:00:00,31.61,31.72,31.6,31.68,84800.0,31.61,31.72,31.6,31.68,84800.0
2015-05-06 15:30:00,31.67,31.78,31.63,31.78,170800.0,31.67,31.78,31.63,31.78,170800.0
2015-05-07 09:30:00,31.64,32.13,31.64,31.92,166400.0,31.64,32.13,31.64,31.92,166400.0
2015-05-07 10:00:00,31.93,32.07,31.78,32.0,152000.0,31.93,32.07,31.78,32.0,152000.0
2015-05-07 10:30:00,32.03,32.09,31.93,31.99,110400.0,32.03,32.09,31.93,31.99,110400.0
2015-05-07 11:00:00,31.99,32.02,31.8,31.89,100600.0,31.99,32.02,31.8,31.89,100600.0
2015-05-07 11:30:00,31.89,31.91,31.73,31.8,103000.0,31.89,31.91,31.73,31.8,103000.0
2015-05-07 12:00:00,31.8,31.93,31.79,31.9,85400.0,31.8,31.93,31.79,31.9,85400.0
2015-05-07 12:30:00,31.89,32.06,31.89,32.04,149000.0,31.89,32.06,31.89,32.04,149000.0
2015-05-07 13:00:00,32.02,32.12,32.02,32.06,131000.0,32.02,32.12,32.02,32.06,131000.0
2015-05-07 13:30:00,32.06,32.08,31.98,32.0,68600.0,32.06,32.08,31.98,32.0,68600.0
2015-05-07 14:00:00,31.99,31.99,31.87,31.92,70400.0,31.99,31.99,31.87,31.92,70400.0
2015-05-07 14:30:00,31.92,31.95,31.89,31.93,84400.0,31.92,31.95,31.89,31.93,84400.0
2015-05-07 15:00:00,31.93,31.94,31.86,31.9,66800.0,31.93,31.94,31.86,31.9,66800.0
2015-05-07 15:30:00,31.91,31.99,31.85,31.96,231200.0,31.91,31.99,31.85,31.96,231200.0
2015-05-08 09:30:00,32.27,32.98,32.27,32.68,282800.0,32.27,32.98,32.27,32.68,282800.0
2015-05-08 10:00:00,32.7,32.71,32.43,32.65,175000.0,32.7,32.71,32.43,32.65,175000.0
2015-05-08 10:30:00,32.65,32.94,32.6,32.83,187600.0,32.65,32.94,32.6,32.83,187600.0
2015-05-08 11:00:00,32.84,32.93,32.67,32.68,232200.0,32.84,32.93,32.67,32.68,232200.0
2015-05-08 11:30:00,32.69,32.77,32.62,32.66,133800.0,32.69,32.77,32.62,32.66,133800.0
2015-05-08 12:00:00,32.68,32.76,32.63,32.74,126000.0,32.68,32.76,32.63,32.74,126000.0
2015-05-08 12:30:00,32.73,32.76,32.68,32.73,119800.0,32.73,32.76,32.68,32.73,119800.0
2015-05-08 13:00:00,32.73,32.79,32.65,32.72,101200.0,32.73,32.79,32.65,32.72,101200.0
2015-05-08 13:30:00,32.71,32.71,32.53,32.57,56200.0,32.71,32.71,32.53,32.57,56200.0
2015-05-08 14:00:00,32.57,32.68,32.56,32.67,89000.0,32.57,32.68,32.56,32.67,89000.0
2015-05-08 14:30:00,32.66,32.8,32.6,32.8,95800.0,32.66,32.8,32.6,32.8,95800.0
2015-05-08 15:00:00,32.8,32.8,32.7,32.72,167800.0,32.8,32.8,32.7,32.72,167800.0
2015-05-08 15:30:00,32.74,32.81,32.72,32.78,268800.0,32.74,32.81,32.72,32.78,268800.0
2015-05-11 09:30:00,32.8,33.23,32.8,33.19,140600.0,32.8,33.23,32.8,33.19,140600.0
2015-05-11 10:00:00,33.2,33.3,32.92,33.04,209800.0,33.2,33.3,32.92,33.04,209800.0
2015-05-11 10:30:00,33.04,33.06,32.85,32.99,119200.0,33.04,33.06,32.85,32.99,119200.0
2015-05-11 11:00:00,32.98,33.1,32.92,33.04,127400.0,32.98,33.1,32.92,33.04,127400.0
2015-05-11 11:30:00,33.05,33.06,32.91,33.06,188800.0,33.05,33.06,32.91,33.06,188800.0
2015-05-11 12:00:00,33.06,33.08,32.93,33.05,84800.0,33.06,33.08,32.93,33.05,84800.0
2015-05-11 12:30:00,33.03,33.13,32.96,33.08,73400.0,33.03,33.13,32.96,33.08,73400.0
2015-05-11 13:00:00,33.06,33.17,33.04,33.12,83000.0,33.06,33.17,33.04,33.12,83000.0
2015-05-11 13:30:00,33.13,33.25,33.13,33.17,166800.0,33.13,33.25,33.13,33.17,166800.0
2015-05-11 14:00:00,33.18,33.2,33.04,33.04,135200.0,33.18,33.2,33.04,33.04,135200.0
2015-05-11 14:30:00,33.05,33.1,33.01,33.02,68600.0,33.05,33.1,33.01,33.02,68600.0
2015-05-11 15:00:00,33.02,33.09,32.95,33.02,142000.0,33.02,33.09,32.95,33.02,142000.0
2015-05-11 15:30:00,33.02,33.05,32.87,32.97,424400.0,33.02,33.05,32.87,32.97,424400.0
2015-05-12 09:30:00,32.83,33.43,32.67,33.29,216800.0,32.83,33.43,32.67,33.29,216800.0
2015-05-12 10:00:00,33.3,33.49,33.24,33.45,127000.0,33.3,33.49,33.24,33.45,127000.0
2015-05-12 10:30:00,33.44,33.62,33.44,33.46,172400.0,33.44,33.62,33.44,33.46,172400.0
2015-05-12 11:00:00,33.48,33.58,33.35,33.35,121600.0,33.48,33.58,33.35,33.35,121600.0
2015-05-12 11:30:00,33.35,33.5,33.3,33.37,109200.0,33.35,33.5,33.3,33.37,109200.0
2015-05-12 12:00:00,33.37,33.48,33.31,33.46,113200.0,33.37,33.48,33.31,33.46,113200.0
2015-05-12 12:30:00,33.44,33.54,33.42,33.51,71400.0,33.44,33.54,33.42,33.51,71400.0
2015-05-12 13:00:00,33.52,33.57,33.44,33.47,95800.0,33.52,33.57,33.44,33.47,95800.0
2015-05-12 13:30:00,33.45,33.51,33.4,33.46,93200.0,33.45,33.51,33.4,33.46,93200.0
2015-05-12 14:00:00,33.46,33.81,33.44,33.74,465800.0,33.46,33.81,33.44,33.74,465800.0
2015-05-12 14:30:00,33.75,33.81,33.69,33.77,274600.0,33.75,33.81,33.69,33.77,274600.0
2015-05-12 15:00:00,33.75,33.81,33.69,33.74,218400.0,33.75,33.81,33.69,33.74,218400.0
2015-05-12 15:30:00,33.74,33.76,33.62,33.73,455000.0,33.74,33.76,33.62,33.73,455000.0
2015-05-13 09:30:00,33.9,34.27,33.83,33.91,192000.0,33.9,34.27,33.83,33.91,192000.0
2015-05-13 10:00:00,33.93,34.0,33.74,33.96,117000.0,33.93,34.0,33.74,33.96,117000.0
2015-05-13 10:30:00,33.95,33.95,33.77,33.77,109800.0,33.95,33.95,33.77,33.77,109800.0
2015-05-13 11:00:00,33.76,33.9,33.68,33.81,212400.0,33.76,33.9,33.68,33.81,212400.0
2015-05-13 11:30:00,33.79,33.87,33.76,33.85,115400.0,33.79,33.87,33.76,33.85,115400.0
2015-05-13 12:00:00,33.85,33.88,33.79,33.84,130600.0,33.85,33.88,33.79,33.84,130600.0
2015-05-13 12:30:00,33.85,33.85,33.77,33.8,111000.0,33.85,33.85,33.77,33.8,111000.0
2015-05-13 13:00:00,33.8,33.88,33.79,33.8,100200.0,33.8,33.88,33.79,33.8,100200.0
2015-05-13 13:30:00,33.8,33.87,33.77,33.85,69400.0,33.8,33.87,33.77,33.85,69400.0
2015-05-13 14:00:00,33.85,33.85,33.75,33.76,89400.0,33.85,33.85,33.75,33.76,89400.0
2015-05-13 14:30:00,33.76,33.82,33.73,33.77,126400.0,33.76,33.82,33.73,33.77,126400.0
2015-05-13 15:00:00,33.77,33.8,33.61,33.62,151000.0,33.77,33.8,33.61,33.62,151000.0
2015-05-13 15:30:00,33.63,33.77,33.63,33.75,249000.0,33.63,33.77,33.63,33.75,249000.0
2015-05-14 09:30:00,34.09,34.26,33.99,34.02,158600.0,34.09,34.26,33.99,34.02,158600.0
2015-05-14 10:00:00,34.04,34.17,34.01,34.07,105600.0,34.04,34.17,34.01,34.07,105600.0
2015-05-14 10:30:00,34.09,34.1,33.97,34.0,89800.0,34.09,34.1,33.97,34.0,89800.0
2015-05-14 11:00:00,34.01,34.16,33.95,33.95,93800.0,34.01,34.16,33.95,33.95,93800.0
2015-05-14 11:30:00,33.96,33.99,33.9,33.98,66800.0,33.96,33.99,33.9,33.98,66800.0
2015-05-14 12:00:00,33.97,34.07,33.93,34.05,87000.0,33.97,34.07,33.93,34.05,87000.0
2015-05-14 12:30:00,34.06,34.16,34.05,34.14,74000.0,34.06,34.16,34.05,34.14,74000.0
2015-05-14 13:00:00,34.15,34.17,34.1,34.15,80600.0,34.15,34.17,34.1,34.15,80600.0
2015-05-14 13:30:00,34.14,34.16,34.05,34.05,57800.0,34.14,34.16,34.05,34.05,57800.0
2015-05-14 14:00:00,34.06,34.15,34.04,34.11,78800.0,34.06,34.15,34.04,34.11,78800.0
2015-05-14 14:30:00,34.1,34.13,34.08,34.1,74200.0,34.1,34.13,34.08,34.1,74200.0
2015-05-14 15:00:00,34.11,34.16,34.06,34.1,147800.0,34.11,34.16,34.06,34.1,147800.0
2015-05-14 15:30:00,34.1,34.12,34.04,34.08,272800.0,34.1,34.12,34.04,34.08,272800.0
2015-05-15 09:30:00,34.16,34.23,33.88,33.92,184200.0,34.16,34.23,33.88,33.92,184200.0
2015-05-15 10:00:00,33.88,34.07,33.74,34.02,142800.0,33.88,34.07,33.74,34.02,142800.0
2015-05-15 10:30:00,34.03,34.05,33.96,33.99,121200.0,34.03,34.05,33.96,33.99,121200.0
2015-05-15 11:00:00,33.99,34.02,33.92,33.96,96600.0,33.99,34.02,33.92,33.96,96600.0
2015-05-15 11:30:00,33.96,33.96,33.78,33.88,91600.0,33.96,33.96,33.78,33.88,91600.0
2015-05-15 12:00:00,33.88,33.93,33.85,33.9,85800.0,33.88,33.93,33.85,33.9,85800.0
2015-05-15 12:30:00,33.9,33.93,33.74,33.74,171400.0,33.9,33.93,33.74,33.74,171400.0
2015-05-15 13:00:00,33.75,33.76,33.67,33.75,56600.0,33.75,33.76,33.67,33.75,56600.0
2015-05-15 13:30:00,33.77,33.82,33.74,33.79,173800.0,33.77,33.82,33.74,33.79,173800.0
2015-05-15 14:00:00,33.78,33.82,33.71,33.75,161600.0,33.78,33.82,33.71,33.75,161600.0
2015-05-15 14:30:00,33.74,33.87,33.73,33.83,124400.0,33.74,33.87,33.73,33.83,124400.0
2015-05-15 15:00:00,33.83,34.0,33.81,33.99,106000.0,33.83,34.0,33.81,33.99,106000.0
2015-05-15 15:30:00,34.0,34.08,33.95,34.06,469400.0,34.0,34.08,33.95,34.06,469400.0
2015-05-18 09:30:00,34.16,34.6,34.09,34.55,144200.0,34.16,34.6,34.09,34.55,144200.0
2015-05-18 10:00:00,34.55,34.62,34.38,34.6,124800.0,34.55,34.62,34.38,34.6,124800.0
2015-05-18 10:30:00,34.6,34.63,34.49,34.55,142200.0,34.6,34.63,34.49,34.55,142200.0
2015-05-18 11:00:00,34.56,34.67,34.56,34.65,111800.0,34.56,34.67,34.56,34.65,111800.0
2015-05-18 11:30:00,34.65,34.69,34.6,34.66,137000.0,34.65,34.69,34.6,34.66,137000.0
2015-05-18 12:00:00,34.68,34.72,34.63,34.63,87400.0,34.68,34.72,34.63,34.63,87400.0
2015-05-18 12:30:00,34.63,34.73,34.6,34.73,58600.0,34.63,34.73,34.6,34.73,58600.0
2015-05-18 13:00:00,34.72,34.83,34.69,34.8,76600.0,34.72,34.83,34.69,34.8,76600.0
2015-05-18 13:30:00,34.81,34.98,34.81,34.96,72400.0,34.81,34.98,34.81,34.96,72400.0
2015-05-18 14:00:00,34.95,34.99,34.91,34.95,91200.0,34.95,34.99,34.91,34.95,91200.0
2015-05-18 14:30:00,34.95,34.97,34.87,34.92,60000.0,34.95,34.97,34.87,34.92,60000.0
2015-05-18 15:00:00,34.92,34.95,34.87,34.94,73000.0,34.92,34.95,34.87,34.94,73000.0
2015-05-18 15:30:00,34.93,34.97,34.87,34.88,179200.0,34.93,34.97,34.87,34.88,179200.0
2015-05-19 09:30:00,34.99,35.18,34.96,35.07,160400.0,34.99,35.18,34.96,35.07,160400.0
2015-05-19 10:00:00,35.05,35.09,34.9,35.07,103000.0,35.05,35.09,34.9,35.07,103000.0
2015-05-19 10:30:00,35.06,35.16,34.94,35.11,79400.0,35.06,35.16,34.94,35.11,79400.0
2015-05-19 11:00:00,35.12,35.27,35.12,35.2,84200.0,35.12,35.27,35.12,35.2,84200.0
2015-05-19 11:30:00,35.2,35.21,35.07,35.15,66400.0,35.2,35.21,35.07,35.15,66400.0
2015-05-19 12:00:00,35.17,35.29,35.17,35.26,79000.0,35.17,35.29,35.17,35.26,79000.0
2015-05-19 12:30:00,35.26,35.35,35.23,35.3,77600.0,35.26,35.35,35.23,35.3,77600.0
2015-05-19 13:00:00,35.3,35.36,35.24,35.35,122600.0,35.3,35.36,35.24,35.35,122600.0
2015-05-19 13:30:00,35.35,35.47,35.35,35.41,53000.0,35.35,35.47,35.35,35.41,53000.0
2015-05-19 14:00:00,35.4,35.42,35.29,35.33,63800.0,35.4,35.42,35.29,35.33,63800.0
2015-05-19 14:30:00,35.32,35.35,35.23,35.34,147000.0,35.32,35.35,35.23,35.34,147000.0
2015-05-19 15:00:00,35.35,35.35,35.2,35.2,95400.0,35.35,35.35,35.2,35.2,95400.0
2015-05-19 15:30:00,35.2,35.21,35.13,35.18,226400.0,35.2,35.21,35.13,35.18,226400.0
2015-05-20 09:30:00,35.28,35.38,35.2,35.3,191400.0,35.28,35.38,35.2,35.3,191400.0
2015-05-20 10:00:00,35.29,35.37,35.26,35.33,96600.0,35.29,35.37,35.26,35.33,96600.0
2015-05-20 10:30:00,35.32,35.49,35.31,35.31,101600.0,35.32,35.49,35.31,35.31,101600.0
2015-05-20 11:00:00,35.3,35.31,35.15,35.21,95400.0,35.3,35.31,35.15,35.21,95400.0
2015-05-20 11:30:00,35.22,35.32,35.22,35.27,104800.0,35.22,35.32,35.22,35.27,104800.0
2015-05-20 12:00:00,35.27,35.35,35.22,35.31,78800.0,35.27,35.35,35.22,35.31,78800.0
2015-05-20 12:30:00,35.31,35.4,35.3,35.35,82400.0,35.31,35.4,35.3,35.35,82400.0
2015-05-20 13:00:00,35.35,35.55,35.35,35.54,118200.0,35.35,35.55,35.35,35.54,118200.0
2015-05-20 13:30:00,35.54,35.61,35.53,35.58,94200.0,35.54,35.61,35.53,35.58,94200.0
2015-05-20 14:00:00,35.58,35.74,35.57,35.72,97800.0,35.58,35.74,35.57,35.72,97800.0
2015-05-20 14:30:00,35.72,35.73,35.59,35.6,132600.0,35.72,35.73,35.59,35.6,132600.0
2015-05-20 15:00:00,35.6,35.65,35.45,35.53,171600.0,35.6,35.65,35.45,35.53,171600.0
2015-05-20 15:30:00,35.53,35.58,35.47,35.48,447600.0,35.53,35.58,35.47,35.48,447600.0
2015-05-21 09:30:00,35.35,35.75,35.15,35.6,131200.0,35.35,35.75,35.15,35.6,131200.0
2015-05-21 10:00:00,35.59,35.8,35.56,35.7,77000.0,35.59,35.8,35.56,35.7,77000.0
2015-05-21 10:30:00,35.71,35.83,35.65,35.76,67400.0,35.71,35.83,35.65,35.76,67400.0
2015-05-21 11:00:00,35.76,35.79,35.67,35.74,66600.0,35.76,35.79,35.67,35.74,66600.0
2015-05-21 11:30:00,35.75,35.76,35.49,35.5,69000.0,35.75,35.76,35.49,35.5,69000.0
2015-05-21 12:00:00,35.51,35.62,35.47,35.58,39800.0,35.51,35.62,35.47,35.58,39800.0
2015-05-21 12:30:00,35.6,35.74,35.51,35.69,82800.0,35.6,35.74,35.51,35.69,82800.0
2015-05-21 13:00:00,35.67,35.71,35.63,35.68,40200.0,35.67,35.71,35.63,35.68,40200.0
2015-05-21 13:30:00,35.69,35.72,35.6,35.64,98800.0,35.69,35.72,35.6,35.64,98800.0
2015-05-21 14:00:00,35.65,35.67,35.62,35.63,51800.0,35.65,35.67,35.62,35.63,51800.0
2015-05-21 14:30:00,35.64,35.77,35.63,35.74,78600.0,35.64,35.77,35.63,35.74,78600.0
2015-05-21 15:00:00,35.74,35.8,35.74,35.79,116200.0,35.74,35.8,35.74,35.79,116200.0
2015-05-21 15:30:00,35.79,35.86,35.75,35.77,213400.0,35.79,35.86,35.75,35.77,213400.0
2015-05-22 09:30:00,35.66,35.8,35.49,35.74,78400.0,35.66,35.8,35.49,35.74,78400.0
2015-05-22 10:00:00,35.73,35.74,35.64,35.73,78600.0,35.73,35.74,35.64,35.73,78600.0
2015-05-22 10:30:00,35.74,35.96,35.65,35.65,113600.0,35.74,35.96,35.65,35.65,113600.0
2015-05-22 11:00:00,35.66,35.69,35.45,35.58,101800.0,35.66,35.69,35.45,35.58,101800.0
2015-05-22 11:30:00,35.6,35.63,35.47,35.59,49000.0,35.6,35.63,35.47,35.59,49000.0
2015-05-22 12:00:00,35.57,35.73,35.52,35.65,28000.0,35.57,35.73,35.52,35.65,28000.0
2015-05-22 12:30:00,35.67,35.72,35.63,35.69,114600.0,35.67,35.72,35.63,35.69,114600.0
2015-05-22 13:00:00,35.68,35.7,35.6,35.63,54400.0,35.68,35.7,35.6,35.63,54400.0
2015-05-22 13:30:00,35.63,35.68,35.57,35.58,43600.0,35.63,35.68,35.57,35.58,43600.0
2015-05-22 14:00:00,35.6,35.66,35.55,35.64,71400.0,35.6,35.66,35.55,35.64,71400.0
2015-05-22 14:30:00,35.63,35.64,35.54,35.55,75400.0,35.63,35.64,35.54,35.55,75400.0
2015-05-22 15:00:00,35.55,35.62,35.5,35.57,79000.0,35.55,35.62,35.5,35.57,79000.0
2015-05-22 15:30:00,35.57,35.6,35.55,35.55,171000.0,35.57,35.6,35.55,35.55,171000.0
2015-05-26 09:30:00,35.54,35.84,35.5,35.51,230800.0,35.54,35.84,35.5,35.51,230800.0
2015-05-26 10:00:00,35.51,35.57,35.38,35.49,177800.0,35.51,35.57,35.38,35.49,177800.0
2015-05-26 10:30:00,35.48,35.51,35.42,35.47,203000.0,35.48,35.51,35.42,35.47,203000.0
2015-05-26 11:00:00,35.48,35.49,35.42,35.48,123400.0,35.48,35.49,35.42,35.48,123400.0
2015-05-26 11:30:00,35.48,35.5,35.44,35.49,222800.0,35.48,35.5,35.44,35.49,222800.0
2015-05-26 12:00:00,35.49,35.63,35.48,35.63,195800.0,35.49,35.63,35.48,35.63,195800.0
2015-05-26 12:30:00,35.63,35.68,35.6,35.6,106800.0,35.63,35.68,35.6,35.6,106800.0
2015-05-26 13:00:00,35.6,35.67,35.54,35.66,101800.0,35.6,35.67,35.54,35.66,101800.0
2015-05-26 13:30:00,35.66,35.66,35.47,35.48,101200.0,35.66,35.66,35.47,35.48,101200.0
2015-05-26 14:00:00,35.48,35.49,35.39,35.39,144800.0,35.48,35.49,35.39,35.39,144800.0
2015-05-26 14:30:00,35.4,35.4,35.34,35.39,165000.0,35.4,35.4,35.34,35.39,165000.0
2015-05-26 15:00:00,35.39,35.5,35.38,35.48,156200.0,35.39,35.5,35.38,35.48,156200.0
2015-05-26 15:30:00,35.49,35.59,35.46,35.58,410400.0,35.49,35.59,35.46,35.58,410400.0
2015-05-27 09:30:00,35.74,36.06,35.62,35.86,223800.0,35.74,36.06,35.62,35.86,223800.0
2015-05-27 10:00:00,35.84,35.94,35.73,35.94,201600.0,35.84,35.94,35.73,35.94,201600.0
2015-05-27 10:30:00,35.92,36.05,35.87,35.93,88600.0,35.92,36.05,35.87,35.93,88600.0
2015-05-27 11:00:00,35.95,36.1,35.88,36.09,82600.0,35.95,36.1,35.88,36.09,82600.0
2015-05-27 11:30:00,36.09,36.25,35.99,36.24,248200.0,36.09,36.25,35.99,36.24,248200.0
2015-05-27 12:00:00,36.23,36.24,36.08,36.1,163400.0,36.23,36.24,36.08,36.1,163400.0
2015-05-27 12:30:00,36.1,36.12,35.77,35.87,143000.0,36.1,36.12,35.77,35.87,143000.0
2015-05-27 13:00:00,35.87,35.92,35.77,35.78,108200.0,35.87,35.92,35.77,35.78,108200.0
2015-05-27 13:30:00,35.79,35.97,35.79,35.97,102400.0,35.79,35.97,35.79,35.97,102400.0
2015-05-27 14:00:00,35.97,36.0,35.93,35.99,70200.0,35.97,36.0,35.93,35.99,70200.0
2015-05-27 14:30:00,35.99,36.01,35.9,36.0,86800.0,35.99,36.01,35.9,36.0,86800.0
2015-05-27 15:00:00,36.0,36.01,35.94,35.99,114400.0,36.0,36.01,35.94,35.99,114400.0
2015-05-27 15:30:00,35.99,36.12,35.98,36.08,526000.0,35.99,36.12,35.98,36.08,526000.0
2015-05-28 09:30:00,36.01,36.25,35.81,35.81,160600.0,36.01,36.25,35.81,35.81,160600.0
2015-05-28 10:00:00,35.77,36.09,35.69,35.99,121200.0,35.77,36.09,35.69,35.99,121200.0
2015-05-28 10:30:00,36.0,36.16,35.94,36.06,249400.0,36.0,36.16,35.94,36.06,249400.0
2015-05-28 11:00:00,36.06,36.13,35.9,36.12,274800.0,36.06,36.13,35.9,36.12,274800.0
2015-05-28 11:30:00,36.13,36.13,35.98,36.04,82800.0,36.13,36.13,35.98,36.04,82800.0
2015-05-28 12:00:00,36.04,36.1,35.99,36.09,133000.0,36.04,36.1,35.99,36.09,133000.0
2015-05-28 12:30:00,36.1,36.1,36.05,36.09,93400.0,36.1,36.1,36.05,36.09,93400.0
2015-05-28 13:00:00,36.09,36.09,35.98,36.01,90200.0,36.09,36.09,35.98,36.01,90200.0
2015-05-28 13:30:00,36.01,36.09,36.01,36.06,113800.0,36.01,36.09,36.01,36.06,113800.0
2015-05-28 14:00:00,36.06,36.12,36.02,36.09,202800.0,36.06,36.12,36.02,36.09,202800.0
2015-05-28 14:30:00,36.09,36.11,36.05,36.1,132400.0,36.09,36.11,36.05,36.1,132400.0
2015-05-28 15:00:00,36.09,36.13,36.07,36.1,192000.0,36.09,36.13,36.07,36.1,192000.0
2015-05-28 15:30:00,36.1,36.21,36.07,36.21,478600.0,36.1,36.21,36.07,36.21,478600.0
2015-05-29 09:30:00,36.25,36.4,36.04,36.24,166102.0,36.25,36.4,36.04,36.24,166102.0
2015-05-29 10:00:00,36.22,36.28,35.92,35.97,189192.0,36.22,36.28,35.92,35.97,189192.0
2015-05-29 10:30:00,35.96,36.04,35.78,35.8,133786.0,35.96,36.04,35.78,35.8,133786.0
2015-05-29 11:00:00,35.79,35.91,35.72,35.76,234242.0,35.79,35.91,35.72,35.76,234242.0
2015-05-29 11:30:00,35.77,35.96,35.74,35.95,177266.0,35.77,35.96,35.74,35.95,177266.0
2015-05-29 12:00:00,35.95,36.34,35.95,36.34,260346.0,35.95,36.34,35.95,36.34,260346.0
2015-05-29 12:30:00,36.34,36.37,36.26,36.26,119832.0,36.34,36.37,36.26,36.26,119832.0
2015-05-29 13:00:00,36.27,37.59,36.24,37.57,568220.0,36.27,37.59,36.24,37.57,568220.0
2015-05-29 13:30:00,37.6,37.68,37.1,37.47,573818.0,37.6,37.68,37.1,37.47,573818.0
2015-05-29 14:00:00,37.47,37.52,37.17,37.35,595054.0,37.47,37.52,37.17,37.35,595054.0
2015-05-29 14:30:00,37.34,37.6,37.27,37.48,469304.0,37.34,37.6,37.27,37.48,469304.0
2015-05-29 15:00:00,37.49,37.63,37.46,37.53,379526.0,37.49,37.63,37.46,37.53,379526.0
2015-05-29 15:30:00,37.54,37.75,37.52,37.67,1246630.0,37.54,37.75,37.52,37.67,1246630.0
2015-06-01 09:30:00,37.74,37.88,37.42,37.51,326860.0,37.74,37.88,37.42,37.51,326860.0
2015-06-01 10:00:00,37.46,37.71,37.21,37.33,282456.0,37.46,37.71,37.21,37.33,282456.0
2015-06-01 10:30:00,37.33,37.94,37.26,37.87,323124.0,37.33,37.94,37.26,37.87,323124.0
2015-06-01 11:00:00,37.9,38.1,37.75,37.95,218354.0,37.9,38.1,37.75,37.95,218354.0
2015-06-01 11:30:00,37.93,38.0,37.76,38.0,200454.0,37.93,38.0,37.76,38.0,200454.0
2015-06-01 12:00:00,38.0,38.13,37.99,38.04,322858.0,38.0,38.13,37.99,38.04,322858.0
2015-06-01 12:30:00,38.05,38.05,37.91,38.01,123824.0,38.05,38.05,37.91,38.01,123824.0
2015-06-01 13:00:00,38.01,38.02,37.82,37.85,135298.0,38.01,38.02,37.82,37.85,135298.0
2015-06-01 13:30:00,37.85,38.01,37.82,37.99,156850.0,37.85,38.01,37.82,37.99,156850.0
2015-06-01 14:00:00,37.99,38.02,37.95,37.96,162352.0,37.99,38.02,37.95,37.96,162352.0
2015-06-01 14:30:00,37.97,38.02,37.97,38.02,331204.0,37.97,38.02,37.97,38.02,331204.0
2015-06-01 15:00:00,38.02,38.1,37.99,38.07,387766.0,38.02,38.1,37.99,38.07,387766.0
2015-06-01 15:30:00,38.05,38.07,37.91,37.96,862850.0,38.05,38.07,37.91,37.96,862850.0
2015-06-02 09:30:00,37.85,37.91,37.62,37.79,187556.0,37.85,37.91,37.62,37.79,187556.0
2015-06-02 10:00:00,37.78,37.78,37.51,37.55,94162.0,37.78,37.78,37.51,37.55,94162.0
2015-06-02 10:30:00,37.55,37.59,37.37,37.38,111134.0,37.55,37.59,37.37,37.38,111134.0
2015-06-02 11:00:00,37.38,37.4,37.25,37.26,172494.0,37.38,37.4,37.25,37.26,172494.0
2015-06-02 11:30:00,37.27,37.34,37.25,37.27,96076.0,37.27,37.34,37.25,37.27,96076.0
2015-06-02 12:00:00,37.25,37.31,37.06,37.06,183284.0,37.25,37.31,37.06,37.06,183284.0
2015-06-02 12:30:00,37.08,37.33,37.08,37.27,108442.0,37.08,37.33,37.08,37.27,108442.0
2015-06-02 13:00:00,37.27,37.32,37.13,37.17,82262.0,37.27,37.32,37.13,37.17,82262.0
2015-06-02 13:30:00,37.18,37.22,36.97,36.98,153486.0,37.18,37.22,36.97,36.98,153486.0
2015-06-02 14:00:00,36.99,37.02,36.83,36.84,140414.0,36.99,37.02,36.83,36.84,140414.0
2015-06-02 14:30:00,36.85,36.89,36.68,36.83,236272.0,36.85,36.89,36.68,36.83,236272.0
2015-06-02 15:00:00,36.83,36.83,36.67,36.79,162612.0,36.83,36.83,36.67,36.79,162612.0
2015-06-02 15:30:00,36.78,36.9,36.77,36.85,383436.0,36.78,36.9,36.77,36.85,383436.0
2015-06-03 09:30:00,37.04,37.21,36.6,36.96,311480.0,37.04,37.21,36.6,36.96,311480.0
2015-06-03 10:00:00,36.93,37.02,36.85,36.93,103622.0,36.93,37.02,36.85,36.93,103622.0
2015-06-03 10:30:00,36.92,36.99,36.88,36.9,83522.0,36.92,36.99,36.88,36.9,83522.0
2015-06-03 11:00:00,36.91,36.99,36.88,36.94,107240.0,36.91,36.99,36.88,36.94,107240.0
2015-06-03 11:30:00,36.92,36.97,36.83,36.88,120612.0,36.92,36.97,36.83,36.88,120612.0
2015-06-03 12:00:00,36.87,36.9,36.78,36.81,67224.0,36.87,36.9,36.78,36.81,67224.0
2015-06-03 12:30:00,36.82,36.87,36.72,36.85,92028.0,36.82,36.87,36.72,36.85,92028.0
2015-06-03 13:00:00,36.85,36.85,36.7,36.72,63924.0,36.85,36.85,36.7,36.72,63924.0
2015-06-03 13:30:00,36.7,36.71,36.6,36.65,131950.0,36.7,36.71,36.6,36.65,131950.0
2015-06-03 14:00:00,36.65,36.67,36.57,36.63,111812.0,36.65,36.67,36.57,36.63,111812.0
2015-06-03 14:30:00,36.63,36.7,36.58,36.7,177766.0,36.63,36.7,36.58,36.7,177766.0
2015-06-03 15:00:00,36.7,36.84,36.7,36.77,129814.0,36.7,36.84,36.7,36.77,129814.0
2015-06-03 15:30:00,36.77,36.85,36.73,36.77,421520.0,36.77,36.85,36.73,36.77,421520.0
2015-06-04 09:30:00,36.59,36.82,36.46,36.55,120596.0,36.59,36.82,36.46,36.55,120596.0
2015-06-04 10:00:00,36.56,36.85,36.56,36.76,85842.0,36.56,36.85,36.56,36.76,85842.0
2015-06-04 10:30:00,36.76,36.89,36.62,36.64,59972.0,36.76,36.89,36.62,36.64,59972.0
2015-06-04 11:00:00,36.6,36.73,36.55,36.71,64526.0,36.6,36.73,36.55,36.71,64526.0
2015-06-04 11:30:00,36.71,36.73,36.57,36.59,83980.0,36.71,36.73,36.57,36.59,83980.0
2015-06-04 12:00:00,36.57,36.67,36.55,36.67,42648.0,36.57,36.67,36.55,36.67,42648.0
2015-06-04 12:30:00,36.66,36.7,36.6,36.63,51174.0,36.66,36.7,36.6,36.63,51174.0
2015-06-04 13:00:00,36.63,36.65,36.42,36.47,53154.0,36.63,36.65,36.42,36.47,53154.0
2015-06-04 13:30:00,36.49,36.52,36.32,36.35,115342.0,36.49,36.52,36.32,36.35,115342.0
2015-06-04 14:00:00,36.34,36.35,36.29,36.34,86742.0,36.34,36.35,36.29,36.34,86742.0
2015-06-04 14:30:00,36.32,36.45,36.27,36.45,86422.0,36.32,36.45,36.27,36.45,86422.0
2015-06-04 15:00:00,36.45,36.46,36.31,36.35,115578.0,36.45,36.46,36.31,36.35,115578.0
2015-06-04 15:30:00,36.34,36.41,36.27,36.41,279710.0,36.34,36.41,36.27,36.41,279710.0
2015-06-05 09:30:00,36.45,36.5,36.05,36.3,127270.0,36.45,36.5,36.05,36.3,127270.0
2015-06-05 10:00:00,36.33,36.52,36.33,36.43,97532.0,36.33,36.52,36.33,36.43,97532.0
2015-06-05 10:30:00,36.43,36.54,36.4,36.44,87360.0,36.43,36.54,36.4,36.44,87360.0
2015-06-05 11:00:00,36.45,36.68,36.44,36.58,95450.0,36.45,36.68,36.44,36.58,95450.0
2015-06-05 11:30:00,36.59,36.59,36.45,36.55,89326.0,36.59,36.59,36.45,36.55,89326.0
2015-06-05 12:00:00,36.57,36.6,36.49,36.56,81782.0,36.57,36.6,36.49,36.56,81782.0
2015-06-05 12:30:00,36.53,36.63,36.52,36.58,51146.0,36.53,36.63,36.52,36.58,51146.0
2015-06-05 13:00:00,36.58,36.6,36.55,36.58,79092.0,36.58,36.6,36.55,36.58,79092.0
2015-06-05 13:30:00,36.58,36.67,36.58,36.62,75982.0,36.58,36.67,36.58,36.62,75982.0
2015-06-05 14:00:00,36.62,36.74,36.61,36.69,72718.0,36.62,36.74,36.61,36.69,72718.0
2015-06-05 14:30:00,36.68,36.72,36.61,36.66,105466.0,36.68,36.72,36.61,36.66,105466.0
2015-06-05 15:00:00,36.66,36.71,36.62,36.68,167312.0,36.66,36.71,36.62,36.68,167312.0
2015-06-05 15:30:00,36.69,36.81,36.69,36.7,481010.0,36.69,36.81,36.69,36.7,481010.0
2015-06-08 09:30:00,36.88,37.19,36.85,36.9,139492.0,36.88,37.19,36.85,36.9,139492.0
2015-06-08 10:00:00,36.9,37.18,36.89,37.1,114128.0,36.9,37.18,36.89,37.1,114128.0
2015-06-08 10:30:00,37.1,37.12,36.97,37.06,89432.0,37.1,37.12,36.97,37.06,89432.0
2015-06-08 11:00:00,37.06,37.15,36.98,36.98,680116.0,37.06,37.15,36.98,36.98,680116.0
2015-06-08 11:30:00,36.97,37.04,36.9,36.95,59440.0,36.97,37.04,36.9,36.95,59440.0
2015-06-08 12:00:00,36.96,37.02,36.89,37.01,54890.0,36.96,37.02,36.89,37.01,54890.0
2015-06-08 12:30:00,37.0,37.11,36.94,36.99,114986.0,37.0,37.11,36.94,36.99,114986.0
2015-06-08 13:00:00,36.99,36.99,36.83,36.83,48676.0,36.99,36.99,36.83,36.83,48676.0
2015-06-08 13:30:00,36.82,36.85,36.69,36.77,89446.0,36.82,36.85,36.69,36.77,89446.0
2015-06-08 14:00:00,36.76,36.77,36.66,36.73,84316.0,36.76,36.77,36.66,36.73,84316.0
2015-06-08 14:30:00,36.74,36.82,36.73,36.77,92388.0,36.74,36.82,36.73,36.77,92388.0
2015-06-08 15:00:00,36.77,36.81,36.73,36.74,88154.0,36.77,36.81,36.73,36.74,88154.0
2015-06-08 15:30:00,36.74,36.74,36.59,36.61,240520.0,36.74,36.74,36.59,36.61,240520.0
2015-06-09 09:30:00,36.59,36.66,36.12,36.32,113516.0,36.59,36.66,36.12,36.32,113516.0
2015-06-09 10:00:00,36.31,36.32,35.96,35.96,123300.0,36.31,36.32,35.96,35.96,123300.0
2015-06-09 10:30:00,35.95,36.18,35.91,36.17,130784.0,35.95,36.18,35.91,36.17,130784.0
2015-06-09 11:00:00,36.2,36.27,36.09,36.18,117760.0,36.2,36.27,36.09,36.18,117760.0
2015-06-09 11:30:00,36.2,36.34,36.13,36.33,93410.0,36.2,36.34,36.13,36.33,93410.0
2015-06-09 12:00:00,36.34,36.38,36.25,36.27,72098.0,36.34,36.38,36.25,36.27,72098.0
2015-06-09 12:30:00,36.27,36.37,36.24,36.36,54268.0,36.27,36.37,36.24,36.36,54268.0
2015-06-09 13:00:00,36.37,36.48,36.37,36.47,62800.0,36.37,36.48,36.37,36.47,62800.0
2015-06-09 13:30:00,36.49,36.54,36.44,36.51,54620.0,36.49,36.54,36.44,36.51,54620.0
2015-06-09 14:00:00,36.49,36.56,36.49,36.53,69648.0,36.49,36.56,36.49,36.53,69648.0
2015-06-09 14:30:00,36.51,36.54,36.46,36.48,46580.0,36.51,36.54,36.46,36.48,46580.0
2015-06-09 15:00:00,36.47,36.49,36.43,36.46,81424.0,36.47,36.49,36.43,36.46,81424.0
2015-06-09 15:30:00,36.46,36.54,36.39,36.47,362720.0,36.46,36.54,36.39,36.47,362720.0
2015-06-10 09:30:00,36.7,36.7,36.42,36.55,140226.0,36.7,36.7,36.42,36.55,140226.0
2015-06-10 10:00:00,36.52,36.74,36.52,36.66,162710.0,36.52,36.74,36.52,36.66,162710.0
2015-06-10 10:30:00,36.66,36.95,36.66,36.95,253974.0,36.66,36.95,36.66,36.95,253974.0
2015-06-10 11:00:00,36.95,37.12,36.92,37.12,142746.0,36.95,37.12,36.92,37.12,142746.0
2015-06-10 11:30:00,37.12,37.12,37.0,37.04,100190.0,37.12,37.12,37.0,37.04,100190.0
2015-06-10 12:00:00,37.02,37.17,37.02,37.11,73584.0,37.02,37.17,37.02,37.11,73584.0
2015-06-10 12:30:00,37.12,37.13,36.99,36.99,75404.0,37.12,37.13,36.99,36.99,75404.0
2015-06-10 13:00:00,36.99,36.99,36.89,36.92,71516.0,36.99,36.99,36.89,36.92,71516.0
2015-06-10 13:30:00,36.91,37.03,36.88,37.0,55132.0,36.91,37.03,36.88,37.0,55132.0
2015-06-10 14:00:00,36.99,37.1,36.97,37.09,80382.0,36.99,37.1,36.97,37.09,80382.0
2015-06-10 14:30:00,37.09,37.1,36.94,36.98,55868.0,37.09,37.1,36.94,36.98,55868.0
2015-06-10 15:00:00,36.98,37.03,36.95,36.98,83728.0,36.98,37.03,36.95,36.98,83728.0
2015-06-10 15:30:00,36.99,37.02,36.93,36.95,377546.0,36.99,37.02,36.93,36.95,377546.0
2015-06-11 09:30:00,37.35,37.66,37.31,37.58,251382.0,37.35,37.66,37.31,37.58,251382.0
2015-06-11 10:00:00,37.59,37.59,37.43,37.49,246066.0,37.59,37.59,37.43,37.49,246066.0
2015-06-11 10:30:00,37.48,37.58,37.4,37.51,262658.0,37.48,37.58,37.4,37.51,262658.0
2015-06-11 11:00:00,37.52,37.6,37.52,37.6,187206.0,37.52,37.6,37.52,37.6,187206.0
2015-06-11 11:30:00,37.6,37.72,37.55,37.7,167134.0,37.6,37.72,37.55,37.7,167134.0
2015-06-11 12:00:00,37.72,37.74,37.6,37.74,208010.0,37.72,37.74,37.6,37.74,208010.0
2015-06-11 12:30:00,37.74,37.8,37.62,37.79,122228.0,37.74,37.8,37.62,37.79,122228.0
2015-06-11 13:00:00,37.8,37.89,37.77,37.85,132290.0,37.8,37.89,37.77,37.85,132290.0
2015-06-11 13:30:00,37.86,38.02,37.84,37.85,94148.0,37.86,38.02,37.84,37.85,94148.0
2015-06-11 14:00:00,37.85,37.93,37.79,37.93,295178.0,37.85,37.93,37.79,37.93,295178.0
2015-06-11 14:30:00,37.92,38.04,37.87,37.97,155986.0,37.92,38.04,37.87,37.97,155986.0
2015-06-11 15:00:00,37.97,37.99,37.79,37.88,179826.0,37.97,37.99,37.79,37.88,179826.0
2015-06-11 15:30:00,37.88,37.91,37.8,37.91,415528.0,37.88,37.91,37.8,37.91,415528.0
2015-06-12 09:30:00,37.55,37.87,37.4,37.84,158970.0,37.55,37.87,37.4,37.84,158970.0
2015-06-12 10:00:00,37.76,38.03,37.7,37.99,188052.0,37.76,38.03,37.7,37.99,188052.0
2015-06-12 10:30:00,37.99,37.99,37.87,37.9,84494.0,37.99,37.99,37.87,37.9,84494.0
2015-06-12 11:00:00,37.9,38.05,37.88,38.05,123808.0,37.9,38.05,37.88,38.05,123808.0
2015-06-12 11:30:00,38.09,38.12,37.98,38.0,86652.0,38.09,38.12,37.98,38.0,86652.0
2015-06-12 12:00:00,37.99,38.24,37.97,38.02,136434.0,37.99,38.24,37.97,38.02,136434.0
2015-06-12 12:30:00,38.02,38.13,38.01,38.01,84434.0,38.02,38.13,38.01,38.01,84434.0
2015-06-12 13:00:00,38.01,38.01,37.77,37.83,93038.0,38.01,38.01,37.77,37.83,93038.0
2015-06-12 13:30:00,37.83,37.92,37.81,37.86,74934.0,37.83,37.92,37.81,37.86,74934.0
2015-06-12 14:00:00,37.86,37.95,37.85,37.91,142644.0,37.86,37.95,37.85,37.91,142644.0
2015-06-12 14:30:00,37.92,37.93,37.73,37.75,131562.0,37.92,37.93,37.73,37.75,131562.0
2015-06-12 15:00:00,37.75,37.87,37.73,37.73,118334.0,37.75,37.87,37.73,37.73,118334.0
2015-06-12 15:30:00,37.73,37.76,37.66,37.69,291654.0,37.73,37.76,37.66,37.69,291654.0
2015-06-15 09:30:00,37.64,38.35,37.47,38.3,363984.0,37.64,38.35,37.47,38.3,363984.0
2015-06-15 10:00:00,38.29,38.29,38.04,38.13,269894.0,38.29,38.29,38.04,38.13,269894.0
2015-06-15 10:30:00,38.13,38.17,38.07,38.11,205858.0,38.13,38.17,38.07,38.11,205858.0
2015-06-15 11:00:00,38.13,38.37,38.08,38.09,242114.0,38.13,38.37,38.08,38.09,242114.0
2015-06-15 11:30:00,38.1,38.49,38.1,38.44,144880.0,38.1,38.49,38.1,38.44,144880.0
2015-06-15 12:00:00,38.45,39.13,38.45,38.95,475918.0,38.45,39.13,38.45,38.95,475918.0
2015-06-15 12:30:00,38.95,38.97,38.76,38.95,155348.0,38.95,38.97,38.76,38.95,155348.0
2015-06-15 13:00:00,38.95,39.0,38.82,38.84,101464.0,38.95,39.0,38.82,38.84,101464.0
2015-06-15 13:30:00,38.85,38.85,38.66,38.78,116388.0,38.85,38.85,38.66,38.78,116388.0
2015-06-15 14:00:00,38.8,39.13,38.77,39.02,256322.0,38.8,39.13,38.77,39.02,256322.0
2015-06-15 14:30:00,39.03,39.18,39.01,39.11,170472.0,39.03,39.18,39.01,39.11,170472.0
2015-06-15 15:00:00,39.13,39.13,38.76,38.92,225772.0,39.13,39.13,38.76,38.92,225772.0
2015-06-15 15:30:00,38.92,38.93,38.82,38.87,473188.0,38.92,38.93,38.82,38.87,473188.0
2015-06-16 09:30:00,38.94,39.59,38.91,39.49,350804.0,38.94,39.59,38.91,39.49,350804.0
2015-06-16 10:00:00,39.47,39.58,39.24,39.31,232022.0,39.47,39.58,39.24,39.31,232022.0
2015-06-16 10:30:00,39.32,39.44,39.26,39.4,212846.0,39.32,39.44,39.26,39.4,212846.0
2015-06-16 11:00:00,39.4,39.44,39.25,39.25,264756.0,39.4,39.44,39.25,39.25,264756.0
2015-06-16 11:30:00,39.27,39.34,39.08,39.26,153238.0,39.27,39.34,39.08,39.26,153238.0
2015-06-16 12:00:00,39.29,39.37,39.26,39.29,109616.0,39.29,39.37,39.26,39.29,109616.0
2015-06-16 12:30:00,39.33,39.44,39.28,39.36,107056.0,39.33,39.44,39.28,39.36,107056.0
2015-06-16 13:00:00,39.37,39.44,39.32,39.35,74190.0,39.37,39.44,39.32,39.35,74190.0
2015-06-16 13:30:00,39.37,39.5,39.36,39.49,139794.0,39.37,39.5,39.36,39.49,139794.0
2015-06-16 14:00:00,39.49,39.58,39.43,39.54,125444.0,39.49,39.58,39.43,39.54,125444.0
2015-06-16 14:30:00,39.55,39.66,39.52,39.66,267942.0,39.55,39.66,39.52,39.66,267942.0
2015-06-16 15:00:00,39.66,39.72,39.6,39.7,158518.0,39.66,39.72,39.6,39.7,158518.0
2015-06-16 15:30:00,39.69,39.74,39.56,39.62,268690.0,39.69,39.74,39.56,39.62,268690.0
2015-06-17 09:30:00,39.84,40.0,39.64,39.93,193532.0,39.84,40.0,39.64,39.93,193532.0
2015-06-17 10:00:00,39.93,39.95,39.59,39.6,158172.0,39.93,39.95,39.59,39.6,158172.0
2015-06-17 10:30:00,39.62,39.62,39.52,39.52,128548.0,39.62,39.62,39.52,39.52,128548.0
2015-06-17 11:00:00,39.56,39.66,39.55,39.6,99030.0,39.56,39.66,39.55,39.6,99030.0
2015-06-17 11:30:00,39.6,39.71,39.54,39.62,84660.0,39.6,39.71,39.54,39.62,84660.0
2015-06-17 12:00:00,39.62,39.63,39.35,39.39,125856.0,39.62,39.63,39.35,39.39,125856.0
2015-06-17 12:30:00,39.4,39.48,39.37,39.43,58874.0,39.4,39.48,39.37,39.43,58874.0
2015-06-17 13:00:00,39.44,39.49,39.36,39.37,54544.0,39.44,39.49,39.36,39.37,54544.0
2015-06-17 13:30:00,39.37,39.38,39.13,39.21,59872.0,39.37,39.38,39.13,39.21,59872.0
2015-06-17 14:00:00,39.2,39.45,39.15,39.24,93874.0,39.2,39.45,39.15,39.24,93874.0
2015-06-17 14:30:00,39.21,39.42,39.21,39.3,87372.0,39.21,39.42,39.21,39.3,87372.0
2015-06-17 15:00:00,39.3,39.33,39.22,39.26,102274.0,39.3,39.33,39.22,39.26,102274.0
2015-06-17 15:30:00,39.26,39.31,39.17,39.23,339206.0,39.26,39.31,39.17,39.23,339206.0
2015-06-18 09:30:00,39.42,39.6,39.26,39.44,197734.0,39.42,39.6,39.26,39.44,197734.0
2015-06-18 10:00:00,39.46,39.62,39.33,39.62,178662.0,39.46,39.62,39.33,39.62,178662.0
2015-06-18 10:30:00,39.6,39.63,39.45,39.47,149504.0,39.6,39.63,39.45,39.47,149504.0
2015-06-18 11:00:00,39.47,39.65,39.46,39.52,95150.0,39.47,39.65,39.46,39.52,95150.0
2015-06-18 11:30:00,39.54,39.59,39.45,39.57,110606.0,39.54,39.59,39.45,39.57,110606.0
2015-06-18 12:00:00,39.56,39.67,39.56,39.6,84990.0,39.56,39.67,39.56,39.6,84990.0
2015-06-18 12:30:00,39.62,39.84,39.62,39.83,137486.0,39.62,39.84,39.62,39.83,137486.0
2015-06-18 13:00:00,39.83,39.97,39.79,39.83,217102.0,39.83,39.97,39.79,39.83,217102.0
2015-06-18 13:30:00,39.81,39.82,39.6,39.63,93536.0,39.81,39.82,39.6,39.63,93536.0
2015-06-18 14:00:00,39.63,39.66,39.6,39.62,104410.0,39.63,39.66,39.6,39.62,104410.0
2015-06-18 14:30:00,39.63,39.63,39.52,39.57,124558.0,39.63,39.63,39.52,39.57,124558.0
2015-06-18 15:00:00,39.57,39.59,39.51,39.55,241626.0,39.57,39.59,39.51,39.55,241626.0
2015-06-18 15:30:00,39.56,39.59,39.48,39.5,267916.0,39.56,39.59,39.48,39.5,267916.0
2015-06-19 09:30:00,39.59,39.72,39.33,39.42,333798.0,39.59,39.72,39.33,39.42,333798.0
2015-06-19 10:00:00,39.45,39.49,39.34,39.38,90652.0,39.45,39.49,39.34,39.38,90652.0
2015-06-19 10:30:00,39.38,39.6,39.38,39.56,66434.0,39.38,39.6,39.38,39.56,66434.0
2015-06-19 11:00:00,39.56,39.74,39.54,39.73,98086.0,39.56,39.74,39.54,39.73,98086.0
2015-06-19 11:30:00,39.7,39.76,39.69,39.74,69976.0,39.7,39.76,39.69,39.74,69976.0
2015-06-19 12:00:00,39.74,39.76,39.68,39.68,41888.0,39.74,39.76,39.68,39.68,41888.0
2015-06-19 12:30:00,39.68,39.68,39.6,39.63,43388.0,39.68,39.68,39.6,39.63,43388.0
2015-06-19 13:00:00,39.63,39.74,39.63,39.74,46710.0,39.63,39.74,39.63,39.74,46710.0
2015-06-19 13:30:00,39.74,39.79,39.73,39.73,47982.0,39.74,39.79,39.73,39.73,47982.0
2015-06-19 14:00:00,39.73,39.85,39.73,39.79,86610.0,39.73,39.85,39.73,39.79,86610.0
2015-06-19 14:30:00,39.8,39.81,39.72,39.8,84740.0,39.8,39.81,39.72,39.8,84740.0
2015-06-19 15:00:00,39.79,39.8,39.63,39.63,144012.0,39.79,39.8,39.63,39.63,144012.0
2015-06-19 15:30:00,39.63,40.21,39.57,39.76,1562840.0,39.63,40.21,39.57,39.76,1562840.0
2015-06-22 09:30:00,40.34,40.74,40.13,40.49,282186.0,40.34,40.74,40.13,40.49,282186.0
2015-06-22 10:00:00,40.51,40.62,40.32,40.35,145654.0,40.51,40.62,40.32,40.35,145654.0
2015-06-22 10:30:00,40.35,40.47,40.24,40.34,129748.0,40.35,40.47,40.24,40.34,129748.0
2015-06-22 11:00:00,40.35,40.54,40.34,40.48,97802.0,40.35,40.54,40.34,40.48,97802.0
2015-06-22 11:30:00,40.48,40.48,40.27,40.29,88446.0,40.48,40.48,40.27,40.29,88446.0
2015-06-22 12:00:00,40.29,40.32,40.18,40.18,75834.0,40.29,40.32,40.18,40.18,75834.0
2015-06-22 12:30:00,40.2,40.29,40.2,40.29,66872.0,40.2,40.29,40.2,40.29,66872.0
2015-06-22 13:00:00,40.29,40.34,40.23,40.23,72570.0,40.29,40.34,40.23,40.23,72570.0
2015-06-22 13:30:00,40.21,40.27,40.16,40.19,68068.0,40.21,40.27,40.16,40.19,68068.0
2015-06-22 14:00:00,40.19,40.23,40.13,40.23,69680.0,40.19,40.23,40.13,40.23,69680.0
2015-06-22 14:30:00,40.22,40.24,40.17,40.19,119376.0,40.22,40.24,40.17,40.19,119376.0
2015-06-22 15:00:00,40.19,40.24,40.18,40.2,95474.0,40.19,40.24,40.18,40.2,95474.0
2015-06-22 15:30:00,40.2,40.21,40.12,40.15,315740.0,40.2,40.21,40.12,40.15,315740.0
2015-06-23 09:30:00,40.31,40.38,39.97,40.25,142324.0,40.31,40.38,39.97,40.25,142324.0
2015-06-23 10:00:00,40.27,40.34,40.12,40.15,111576.0,40.27,40.34,40.12,40.15,111576.0
2015-06-23 10:30:00,40.13,40.42,40.13,40.31,141916.0,40.13,40.42,40.13,40.31,141916.0
2015-06-23 11:00:00,40.31,40.32,40.07,40.09,148050.0,40.31,40.32,40.07,40.09,148050.0
2015-06-23 11:30:00,40.09,40.24,40.04,40.22,173178.0,40.09,40.24,40.04,40.22,173178.0
2015-06-23 12:00:00,40.21,40.23,39.9,40.01,141246.0,40.21,40.23,39.9,40.01,141246.0
2015-06-23 12:30:00,40.01,40.01,39.81,39.83,116022.0,40.01,40.01,39.81,39.83,116022.0
2015-06-23 13:00:00,39.84,39.85,39.77,39.81,76782.0,39.84,39.85,39.77,39.81,76782.0
2015-06-23 13:30:00,39.8,39.82,39.72,39.73,125288.0,39.8,39.82,39.72,39.73,125288.0
2015-06-23 14:00:00,39.73,39.95,39.73,39.92,86236.0,39.73,39.95,39.73,39.92,86236.0
2015-06-23 14:30:00,39.93,39.99,39.92,39.96,57778.0,39.93,39.99,39.92,39.96,57778.0
2015-06-23 15:00:00,39.95,39.99,39.92,39.98,110488.0,39.95,39.99,39.92,39.98,110488.0
2015-06-23 15:30:00,39.98,40.02,39.91,39.95,285388.0,39.98,40.02,39.91,39.95,285388.0
2015-06-24 09:30:00,39.95,40.04,39.66,39.72,138580.0,39.95,40.04,39.66,39.72,138580.0
2015-06-24 10:00:00,39.74,39.8,39.66,39.73,69156.0,39.74,39.8,39.66,39.73,69156.0
2015-06-24 10:30:00,39.73,39.78,39.59,39.64,77700.0,39.73,39.78,39.59,39.64,77700.0
2015-06-24 11:00:00,39.63,39.73,39.58,39.63,142692.0,39.63,39.73,39.58,39.63,142692.0
2015-06-24 11:30:00,39.66,39.73,39.63,39.65,45508.0,39.66,39.73,39.63,39.65,45508.0
2015-06-24 12:00:00,39.62,39.64,39.4,39.43,118414.0,39.62,39.64,39.4,39.43,118414.0
2015-06-24 12:30:00,39.43,39.49,39.3,39.35,100620.0,39.43,39.49,39.3,39.35,100620.0
2015-06-24 13:00:00,39.35,39.39,39.21,39.26,48142.0,39.35,39.39,39.21,39.26,48142.0
2015-06-24 13:30:00,39.24,39.33,39.22,39.29,61730.0,39.24,39.33,39.22,39.29,61730.0
2015-06-24 14:00:00,39.29,39.34,39.15,39.22,62462.0,39.29,39.34,39.15,39.22,62462.0
2015-06-24 14:30:00,39.22,39.28,39.2,39.24,60676.0,39.22,39.28,39.2,39.24,60676.0
2015-06-24 15:00:00,39.24,39.28,39.13,39.16,126580.0,39.24,39.28,39.13,39.16,126580.0
2015-06-24 15:30:00,39.17,39.23,39.09,39.16,347430.0,39.17,39.23,39.09,39.16,347430.0
2015-06-25 09:30:00,39.34,39.65,39.16,39.6,170160.0,39.34,39.65,39.16,39.6,170160.0
2015-06-25 10:00:00,39.62,40.66,39.47,40.57,447926.0,39.62,40.66,39.47,40.57,447926.0
2015-06-25 10:30:00,40.48,40.77,40.2,40.77,535324.0,40.48,40.77,40.2,40.77,535324.0
2015-06-25 11:00:00,40.8,40.9,40.5,40.59,260810.0,40.8,40.9,40.5,40.59,260810.0
2015-06-25 11:30:00,40.6,40.61,40.35,40.45,166998.0,40.6,40.61,40.35,40.45,166998.0
2015-06-25 12:00:00,40.48,40.54,40.29,40.39,100676.0,40.48,40.54,40.29,40.39,100676.0
2015-06-25 12:30:00,40.38,40.47,40.34,40.37,86296.0,40.38,40.47,40.34,40.37,86296.0
2015-06-25 13:00:00,40.37,40.41,40.27,40.3,109026.0,40.37,40.41,40.27,40.3,109026.0
2015-06-25 13:30:00,40.3,40.52,40.21,40.4,356738.0,40.3,40.52,40.21,40.4,356738.0
2015-06-25 14:00:00,40.41,40.51,40.16,40.21,137948.0,40.41,40.51,40.16,40.21,137948.0
2015-06-25 14:30:00,40.21,40.35,40.18,40.34,140232.0,40.21,40.35,40.18,40.34,140232.0
2015-06-25 15:00:00,40.35,40.68,40.35,40.68,172298.0,40.35,40.68,40.35,40.68,172298.0
2015-06-25 15:30:00,40.69,40.79,40.63,40.74,295356.0,40.69,40.79,40.63,40.74,295356.0
2015-06-26 09:30:00,40.94,41.09,40.55,40.74,264268.0,40.94,41.09,40.55,40.74,264268.0
2015-06-26 10:00:00,40.7,41.02,40.68,41.02,316192.0,40.7,41.02,40.68,41.02,316192.0
2015-06-26 10:30:00,41.0,41.06,40.38,40.4,142644.0,41.0,41.06,40.38,40.4,142644.0
2015-06-26 11:00:00,40.41,40.64,40.41,40.48,79512.0,40.41,40.64,40.41,40.48,79512.0
2015-06-26 11:30:00,40.49,40.56,40.39,40.41,59116.0,40.49,40.56,40.39,40.41,59116.0
2015-06-26 12:00:00,40.41,40.6,40.4,40.43,71036.0,40.41,40.6,40.4,40.43,71036.0
2015-06-26 12:30:00,40.45,40.47,40.21,40.27,69874.0,40.45,40.47,40.21,40.27,69874.0
2015-06-26 13:00:00,40.25,40.37,40.22,40.35,38074.0,40.25,40.37,40.22,40.35,38074.0
2015-06-26 13:30:00,40.36,40.58,40.35,40.35,47078.0,40.36,40.58,40.35,40.35,47078.0
2015-06-26 14:00:00,40.35,40.41,40.27,40.3,102232.0,40.35,40.41,40.27,40.3,102232.0
2015-06-26 14:30:00,40.3,40.48,40.3,40.4,55894.0,40.3,40.48,40.3,40.4,55894.0
2015-06-26 15:00:00,40.42,40.52,40.41,40.47,69566.0,40.42,40.52,40.41,40.47,69566.0
2015-06-26 15:30:00,40.47,40.47,40.17,40.19,400544.0,40.47,40.47,40.17,40.19,400544.0
2015-06-29 09:30:00,39.73,40.44,39.4,40.1,214830.0,39.73,40.44,39.4,40.1,214830.0
2015-06-29 10:00:00,40.1,40.48,40.01,40.4,116904.0,40.1,40.48,40.01,40.4,116904.0
2015-06-29 10:30:00,40.36,40.37,40.12,40.23,133184.0,40.36,40.37,40.12,40.23,133184.0
2015-06-29 11:00:00,40.22,40.31,40.19,40.2,200746.0,40.22,40.31,40.19,40.2,200746.0
2015-06-29 11:30:00,40.21,40.32,40.08,40.31,115160.0,40.21,40.32,40.08,40.31,115160.0
2015-06-29 12:00:00,40.29,40.41,40.29,40.37,65688.0,40.29,40.41,40.29,40.37,65688.0
2015-06-29 12:30:00,40.37,40.51,40.33,40.51,64484.0,40.37,40.51,40.33,40.51,64484.0
2015-06-29 13:00:00,40.5,40.51,40.32,40.35,66952.0,40.5,40.51,40.32,40.35,66952.0
2015-06-29 13:30:00,40.35,40.38,40.32,40.35,69156.0,40.35,40.38,40.32,40.35,69156.0
2015-06-29 14:00:00,40.34,40.4,40.32,40.34,150946.0,40.34,40.4,40.32,40.34,150946.0
2015-06-29 14:30:00,40.33,40.4,40.25,40.35,140100.0,40.33,40.4,40.25,40.35,140100.0
2015-06-29 15:00:00,40.32,40.39,40.27,40.38,147200.0,40.32,40.39,40.27,40.38,147200.0
2015-06-29 15:30:00,40.38,40.41,40.15,40.25,469882.0,40.38,40.41,40.15,40.25,469882.0
2015-06-30 09:30:00,40.65,40.87,40.3,40.38,238008.0,40.65,40.87,40.3,40.38,238008.0
2015-06-30 10:00:00,40.35,40.38,40.13,40.32,154758.0,40.35,40.38,40.13,40.32,154758.0
2015-06-30 10:30:00,40.31,40.33,40.09,40.19,130018.0,40.31,40.33,40.09,40.19,130018.0
2015-06-30 11:00:00,40.18,40.35,40.15,40.34,96466.0,40.18,40.35,40.15,40.34,96466.0
2015-06-30 11:30:00,40.3,40.34,40.18,40.18,68134.0,40.3,40.34,40.18,40.18,68134.0
2015-06-30 12:00:00,40.21,40.24,40.02,40.02,53310.0,40.21,40.24,40.02,40.02,53310.0
2015-06-30 12:30:00,40.06,40.13,40.01,40.07,50870.0,40.06,40.13,40.01,40.07,50870.0
2015-06-30 13:00:00,40.07,40.12,40.01,40.07,100760.0,40.07,40.12,40.01,40.07,100760.0
2015-06-30 13:30:00,40.07,40.31,40.02,40.24,174812.0,40.07,40.31,40.02,40.24,174812.0
2015-06-30 14:00:00,40.27,40.42,40.24,40.27,45368.0,40.27,40.42,40.24,40.27,45368.0
2015-06-30 14:30:00,40.24,40.35,40.21,40.26,79132.0,40.24,40.35,40.21,40.26,79132.0
2015-06-30 15:00:00,40.27,40.32,40.24,40.32,98126.0,40.27,40.32,40.24,40.32,98126.0
2015-06-30 15:30:00,40.31,40.37,40.11,40.19,345192.0,40.31,40.37,40.11,40.19,345192.0
2015-07-01 09:30:00,40.66,40.85,40.5,40.74,106802.0,40.66,40.85,40.5,40.74,106802.0
2015-07-01 10:00:00,40.74,40.85,40.63,40.74,103458.0,40.74,40.85,40.63,40.74,103458.0
2015-07-01 10:30:00,40.72,40.77,40.57,40.67,107968.0,40.72,40.77,40.57,40.67,107968.0
2015-07-01 11:00:00,40.65,40.68,40.42,40.46,94712.0,40.65,40.68,40.42,40.46,94712.0
2015-07-01 11:30:00,40.45,40.54,40.38,40.45,93930.0,40.45,40.54,40.38,40.45,93930.0
2015-07-01 12:00:00,40.44,40.52,40.4,40.44,59320.0,40.44,40.52,40.4,40.44,59320.0
2015-07-01 12:30:00,40.45,40.47,40.24,40.24,38218.0,40.45,40.47,40.24,40.24,38218.0
2015-07-01 13:00:00,40.24,40.4,40.2,40.28,68168.0,40.24,40.4,40.2,40.28,68168.0
2015-07-01 13:30:00,40.31,40.43,40.26,40.35,82034.0,40.31,40.43,40.26,40.35,82034.0
2015-07-01 14:00:00,40.37,40.38,40.24,40.32,60504.0,40.37,40.38,40.24,40.32,60504.0
2015-07-01 14:30:00,40.31,40.46,40.2,40.42,81154.0,40.31,40.46,40.2,40.42,81154.0
2015-07-01 15:00:00,40.41,40.46,40.32,40.46,116066.0,40.41,40.46,40.32,40.46,116066.0
2015-07-01 15:30:00,40.47,40.49,40.4,40.45,226048.0,40.47,40.49,40.4,40.45,226048.0
2015-07-02 09:30:00,41.4,41.5,38.63,39.12,3543220.0,41.4,41.5,38.63,39.12,3543220.0
2015-07-02 10:00:00,39.12,39.16,38.26,38.27,2047734.0,39.12,39.16,38.26,38.27,2047734.0
2015-07-02 10:30:00,38.27,38.63,37.81,38.52,1187688.0,38.27,38.63,37.81,38.52,1187688.0
2015-07-02 11:00:00,38.49,38.57,37.8,37.83,691286.0,38.49,38.57,37.8,37.83,691286.0
2015-07-02 11:30:00,37.83,38.13,37.8,37.99,809072.0,37.83,38.13,37.8,37.99,809072.0
2015-07-02 12:00:00,38.0,38.19,37.8,38.05,704614.0,38.0,38.19,37.8,38.05,704614.0
2015-07-02 12:30:00,38.05,38.1,37.9,37.9,397670.0,38.05,38.1,37.9,37.9,397670.0
2015-07-02 13:00:00,37.93,37.94,37.2,37.24,698460.0,37.93,37.94,37.2,37.24,698460.0
2015-07-02 13:30:00,37.25,37.49,37.04,37.13,1126518.0,37.25,37.49,37.04,37.13,1126518.0
2015-07-02 14:00:00,37.13,37.33,37.06,37.12,496038.0,37.13,37.33,37.06,37.12,496038.0
2015-07-02 14:30:00,37.14,37.38,36.91,37.27,832028.0,37.14,37.38,36.91,37.27,832028.0
2015-07-02 15:00:00,37.3,37.3,37.01,37.16,595184.0,37.3,37.3,37.01,37.16,595184.0
2015-07-02 15:30:00,37.17,37.31,36.95,37.22,1382542.0,37.17,37.31,36.95,37.22,1382542.0
2015-07-06 09:30:00,37.02,37.02,36.38,36.6,844356.0,37.02,37.02,36.38,36.6,844356.0
2015-07-06 10:00:00,36.6,36.77,36.37,36.59,1179914.0,36.6,36.77,36.37,36.59,1179914.0
2015-07-06 10:30:00,36.62,36.71,36.35,36.37,595950.0,36.62,36.71,36.35,36.37,595950.0
2015-07-06 11:00:00,36.38,36.59,36.2,36.22,407754.0,36.38,36.59,36.2,36.22,407754.0
2015-07-06 11:30:00,36.23,36.51,36.21,36.38,276018.0,36.23,36.51,36.21,36.38,276018.0
2015-07-06 12:00:00,36.36,36.36,36.04,36.1,437890.0,36.36,36.36,36.04,36.1,437890.0
2015-07-06 12:30:00,36.1,36.13,35.73,35.88,480412.0,36.1,36.13,35.73,35.88,480412.0
2015-07-06 13:00:00,35.86,35.97,35.31,35.63,728878.0,35.86,35.97,35.31,35.63,728878.0
2015-07-06 13:30:00,35.62,35.7,35.19,35.38,628598.0,35.62,35.7,35.19,35.38,628598.0
2015-07-06 14:00:00,35.38,35.44,34.85,34.9,928468.0,35.38,35.44,34.85,34.9,928468.0
2015-07-06 14:30:00,34.9,34.9,34.06,34.31,2285576.0,34.9,34.9,34.06,34.31,2285576.0
2015-07-06 15:00:00,34.31,34.71,34.26,34.65,1629550.0,34.31,34.71,34.26,34.65,1629550.0
2015-07-06 15:30:00,34.65,34.93,34.6,34.92,1977672.0,34.65,34.93,34.6,34.92,1977672.0
2015-07-07 09:30:00,35.05,35.24,34.36,34.37,589254.0,35.05,35.24,34.36,34.37,589254.0
2015-07-07 10:00:00,34.37,34.47,34.01,34.02,599176.0,34.37,34.47,34.01,34.02,599176.0
2015-07-07 10:30:00,34.03,34.1,33.55,33.91,882860.0,34.03,34.1,33.55,33.91,882860.0
2015-07-07 11:00:00,33.91,34.71,33.73,34.65,772446.0,33.91,34.71,33.73,34.65,772446.0
2015-07-07 11:30:00,34.64,34.85,34.32,34.75,330830.0,34.64,34.85,34.32,34.75,330830.0
2015-07-07 12:00:00,34.74,35.31,34.68,35.27,503456.0,34.74,35.31,34.68,35.27,503456.0
2015-07-07 12:30:00,35.26,35.59,35.26,35.55,562014.0,35.26,35.59,35.26,35.55,562014.0
2015-07-07 13:00:00,35.55,35.74,35.15,35.19,460542.0,35.55,35.74,35.15,35.19,460542.0
2015-07-07 13:30:00,35.19,35.23,34.91,35.18,406016.0,35.19,35.23,34.91,35.18,406016.0
2015-07-07 14:00:00,35.16,35.21,34.95,35.01,339334.0,35.16,35.21,34.95,35.01,339334.0
2015-07-07 14:30:00,35.01,35.38,34.98,35.21,320840.0,35.01,35.38,34.98,35.21,320840.0
2015-07-07 15:00:00,35.22,35.37,35.0,35.02,302228.0,35.22,35.37,35.0,35.02,302228.0
2015-07-07 15:30:00,35.04,35.27,35.03,35.11,933182.0,35.04,35.27,35.03,35.11,933182.0
2015-07-08 09:30:00,35.12,35.48,35.0,35.17,368882.0,35.12,35.48,35.0,35.17,368882.0
2015-07-08 10:00:00,35.17,35.55,35.12,35.49,326248.0,35.17,35.55,35.12,35.49,326248.0
2015-07-08 10:30:00,35.51,36.09,35.41,35.88,421816.0,35.51,36.09,35.41,35.88,421816.0
2015-07-08 11:00:00,35.88,35.93,35.68,35.72,420428.0,35.88,35.93,35.68,35.72,420428.0
2015-07-08 11:30:00,35.69,36.14,35.68,35.91,377110.0,35.69,36.14,35.68,35.91,377110.0
2015-07-08 12:00:00,35.92,35.97,35.77,35.82,89782.0,35.92,35.97,35.77,35.82,89782.0
2015-07-08 12:30:00,35.82,35.82,35.67,35.72,241150.0,35.82,35.82,35.67,35.72,241150.0
2015-07-08 13:00:00,35.73,35.85,35.68,35.79,167322.0,35.73,35.85,35.68,35.79,167322.0
2015-07-08 13:30:00,35.8,35.8,35.64,35.69,229140.0,35.8,35.8,35.64,35.69,229140.0
2015-07-08 14:00:00,35.7,35.71,35.48,35.49,260650.0,35.7,35.71,35.48,35.49,260650.0
2015-07-08 14:30:00,35.49,35.49,35.19,35.23,150672.0,35.49,35.49,35.19,35.23,150672.0
2015-07-08 15:00:00,35.23,35.43,35.2,35.21,175270.0,35.23,35.43,35.2,35.21,175270.0
2015-07-08 15:30:00,35.21,35.36,35.16,35.33,498106.0,35.21,35.36,35.16,35.33,498106.0
2015-07-09 09:30:00,35.88,36.14,35.68,35.68,482848.0,35.88,36.14,35.68,35.68,482848.0
2015-07-09 10:00:00,35.69,36.1,35.69,35.92,522690.0,35.69,36.1,35.69,35.92,522690.0
2015-07-09 10:30:00,35.92,35.92,35.63,35.8,288838.0,35.92,35.92,35.63,35.8,288838.0
2015-07-09 11:00:00,35.82,35.9,35.69,35.71,213822.0,35.82,35.9,35.69,35.71,213822.0
2015-07-09 11:30:00,35.72,35.86,35.69,35.85,152750.0,35.72,35.86,35.69,35.85,152750.0
2015-07-09 12:00:00,35.81,35.83,35.6,35.61,157576.0,35.81,35.83,35.6,35.61,157576.0
2015-07-09 12:30:00,35.61,35.85,35.6,35.81,101920.0,35.61,35.85,35.6,35.81,101920.0
2015-07-09 13:00:00,35.8,35.82,35.69,35.74,146928.0,35.8,35.82,35.69,35.74,146928.0
2015-07-09 13:30:00,35.73,35.81,35.66,35.72,155550.0,35.73,35.81,35.66,35.72,155550.0
2015-07-09 14:00:00,35.71,35.74,35.5,35.55,136076.0,35.71,35.74,35.5,35.55,136076.0
2015-07-09 14:30:00,35.55,35.6,35.47,35.59,139668.0,35.55,35.6,35.47,35.59,139668.0
2015-07-09 15:00:00,35.59,35.61,35.49,35.51,249894.0,35.59,35.61,35.49,35.51,249894.0
2015-07-09 15:30:00,35.5,35.58,35.41,35.41,376592.0,35.5,35.58,35.41,35.41,376592.0
2015-07-10 09:30:00,35.63,36.06,35.63,35.91,463876.0,35.63,36.06,35.63,35.91,463876.0
2015-07-10 10:00:00,35.94,35.94,35.6,35.86,261316.0,35.94,35.94,35.6,35.86,261316.0
2015-07-10 10:30:00,35.87,35.96,35.71,35.95,221982.0,35.87,35.96,35.71,35.95,221982.0
2015-07-10 11:00:00,35.95,36.27,35.95,36.16,306636.0,35.95,36.27,35.95,36.16,306636.0
2015-07-10 11:30:00,36.16,36.17,36.0,36.07,184358.0,36.16,36.17,36.0,36.07,184358.0
2015-07-10 12:00:00,36.05,36.2,36.02,36.2,246062.0,36.05,36.2,36.02,36.2,246062.0
2015-07-10 12:30:00,36.19,36.32,36.15,36.26,254478.0,36.19,36.32,36.15,36.26,254478.0
2015-07-10 13:00:00,36.27,36.3,36.14,36.18,176234.0,36.27,36.3,36.14,36.18,176234.0
2015-07-10 13:30:00,36.17,36.2,36.02,36.07,220794.0,36.17,36.2,36.02,36.07,220794.0
2015-07-10 14:00:00,36.07,36.35,36.05,36.28,200512.0,36.07,36.35,36.05,36.28,200512.0
2015-07-10 14:30:00,36.27,36.48,36.27,36.41,258566.0,36.27,36.48,36.27,36.41,258566.0
2015-07-10 15:00:00,36.42,36.44,36.34,36.44,302738.0,36.42,36.44,36.34,36.44,302738.0
2015-07-10 15:30:00,36.44,36.52,36.44,36.46,478230.0,36.44,36.52,36.44,36.46,478230.0
2015-07-13 09:30:00,37.0,37.15,36.77,37.05,721900.0,37.0,37.15,36.77,37.05,721900.0
2015-07-13 10:00:00,37.06,37.1,36.74,36.74,437666.0,37.06,37.1,36.74,36.74,437666.0
2015-07-13 10:30:00,36.76,36.88,36.58,36.67,258564.0,36.76,36.88,36.58,36.67,258564.0
2015-07-13 11:00:00,36.65,36.66,36.41,36.49,197874.0,36.65,36.66,36.41,36.49,197874.0
2015-07-13 11:30:00,36.48,36.6,36.44,36.53,149564.0,36.48,36.6,36.44,36.53,149564.0
2015-07-13 12:00:00,36.53,36.59,36.46,36.49,211420.0,36.53,36.59,36.46,36.49,211420.0
2015-07-13 12:30:00,36.51,36.52,36.32,36.32,203386.0,36.51,36.52,36.32,36.32,203386.0
2015-07-13 13:00:00,36.32,36.35,36.22,36.23,132436.0,36.32,36.35,36.22,36.23,132436.0
2015-07-13 13:30:00,36.24,36.28,36.1,36.13,166642.0,36.24,36.28,36.1,36.13,166642.0
2015-07-13 14:00:00,36.13,36.25,36.1,36.18,160702.0,36.13,36.25,36.1,36.18,160702.0
2015-07-13 14:30:00,36.17,36.25,36.15,36.21,193092.0,36.17,36.25,36.15,36.21,193092.0
2015-07-13 15:00:00,36.21,36.57,36.21,36.53,195488.0,36.21,36.57,36.21,36.53,195488.0
2015-07-13 15:30:00,36.53,36.66,36.49,36.51,513780.0,36.53,36.66,36.49,36.51,513780.0
2015-07-14 09:30:00,36.56,36.81,36.26,36.59,326778.0,36.56,36.81,36.26,36.59,326778.0
2015-07-14 10:00:00,36.59,36.65,36.44,36.48,203136.0,36.59,36.65,36.44,36.48,203136.0
2015-07-14 10:30:00,36.48,36.68,36.47,36.56,169754.0,36.48,36.68,36.47,36.56,169754.0
2015-07-14 11:00:00,36.56,36.7,36.55,36.63,160496.0,36.56,36.7,36.55,36.63,160496.0
2015-07-14 11:30:00,36.63,36.67,36.54,36.59,153018.0,36.63,36.67,36.54,36.59,153018.0
2015-07-14 12:00:00,36.59,36.61,36.54,36.6,199416.0,36.59,36.61,36.54,36.6,199416.0
2015-07-14 12:30:00,36.6,36.81,36.57,36.76,191814.0,36.6,36.81,36.57,36.76,191814.0
2015-07-14 13:00:00,36.74,36.78,36.7,36.76,88872.0,36.74,36.78,36.7,36.76,88872.0
2015-07-14 13:30:00,36.75,36.77,36.72,36.74,137236.0,36.75,36.77,36.72,36.74,137236.0
2015-07-14 14:00:00,36.74,36.99,36.74,36.99,166676.0,36.74,36.99,36.74,36.99,166676.0
2015-07-14 14:30:00,36.98,37.1,36.94,37.01,319854.0,36.98,37.1,36.94,37.01,319854.0
2015-07-14 15:00:00,37.01,37.02,36.9,36.91,273636.0,37.01,37.02,36.9,36.91,273636.0
2015-07-14 15:30:00,36.91,36.97,36.79,36.95,717552.0,36.91,36.97,36.79,36.95,717552.0
2015-07-15 09:30:00,37.34,37.66,37.09,37.24,421548.0,37.34,37.66,37.09,37.24,421548.0
2015-07-15 10:00:00,37.23,37.77,37.23,37.77,472968.0,37.23,37.77,37.23,37.77,472968.0
2015-07-15 10:30:00,37.76,37.8,37.43,37.74,302442.0,37.76,37.8,37.43,37.74,302442.0
2015-07-15 11:00:00,37.71,37.85,37.49,37.65,752872.0,37.71,37.85,37.49,37.65,752872.0
2015-07-15 11:30:00,37.65,37.8,37.56,37.65,236508.0,37.65,37.8,37.56,37.65,236508.0
2015-07-15 12:00:00,37.62,37.73,37.57,37.65,194242.0,37.62,37.73,37.57,37.65,194242.0
2015-07-15 12:30:00,37.63,37.68,37.57,37.66,119954.0,37.63,37.68,37.57,37.66,119954.0
2015-07-15 13:00:00,37.67,37.68,37.61,37.65,150726.0,37.67,37.68,37.61,37.65,150726.0
2015-07-15 13:30:00,37.65,37.66,37.29,37.3,304808.0,37.65,37.66,37.29,37.3,304808.0
2015-07-15 14:00:00,37.3,37.31,37.12,37.24,295278.0,37.3,37.31,37.12,37.24,295278.0
2015-07-15 14:30:00,37.24,37.24,37.08,37.19,198322.0,37.24,37.24,37.08,37.19,198322.0
2015-07-15 15:00:00,37.18,37.24,36.97,37.23,382134.0,37.18,37.24,36.97,37.23,382134.0
2015-07-15 15:30:00,37.23,37.32,37.21,37.26,542736.0,37.23,37.32,37.21,37.26,542736.0
2015-07-16 09:30:00,37.7,37.7,36.63,37.21,370652.0,37.7,37.7,36.63,37.21,370652.0
2015-07-16 10:00:00,37.15,37.19,36.85,36.97,229654.0,37.15,37.19,36.85,36.97,229654.0
2015-07-16 10:30:00,36.96,37.16,36.92,37.09,102616.0,36.96,37.16,36.92,37.09,102616.0
2015-07-16 11:00:00,37.09,37.35,37.04,37.29,153318.0,37.09,37.35,37.04,37.29,153318.0
2015-07-16 11:30:00,37.29,37.38,37.26,37.29,78274.0,37.29,37.38,37.26,37.29,78274.0
2015-07-16 12:00:00,37.28,37.38,37.26,37.36,79362.0,37.28,37.38,37.26,37.36,79362.0
2015-07-16 12:30:00,37.35,37.42,37.26,37.29,101028.0,37.35,37.42,37.26,37.29,101028.0
2015-07-16 13:00:00,37.31,37.37,37.25,37.35,80044.0,37.31,37.37,37.25,37.35,80044.0
2015-07-16 13:30:00,37.35,37.38,37.26,37.29,99234.0,37.35,37.38,37.26,37.29,99234.0
2015-07-16 14:00:00,37.3,37.41,37.24,37.41,154550.0,37.3,37.41,37.24,37.41,154550.0
2015-07-16 14:30:00,37.41,37.49,37.38,37.39,141756.0,37.41,37.49,37.38,37.39,141756.0
2015-07-16 15:00:00,37.39,37.43,37.27,37.27,240146.0,37.39,37.43,37.27,37.27,240146.0
2015-07-16 15:30:00,37.27,37.37,37.25,37.3,318966.0,37.27,37.37,37.25,37.3,318966.0
2015-07-17 09:30:00,37.32,37.49,37.13,37.31,168088.0,37.32,37.49,37.13,37.31,168088.0
2015-07-17 10:00:00,37.31,37.45,37.2,37.38,136502.0,37.31,37.45,37.2,37.38,136502.0
2015-07-17 10:30:00,37.38,37.5,37.33,37.37,110762.0,37.38,37.5,37.33,37.37,110762.0
2015-07-17 11:00:00,37.37,37.44,37.3,37.33,112734.0,37.37,37.44,37.3,37.33,112734.0
2015-07-17 11:30:00,37.33,37.42,37.3,37.34,65928.0,37.33,37.42,37.3,37.34,65928.0
2015-07-17 12:00:00,37.34,37.34,37.19,37.21,41772.0,37.34,37.34,37.19,37.21,41772.0
2015-07-17 12:30:00,37.22,37.22,37.1,37.16,60916.0,37.22,37.22,37.1,37.16,60916.0
2015-07-17 13:00:00,37.19,37.38,37.17,37.32,58576.0,37.19,37.38,37.17,37.32,58576.0
2015-07-17 13:30:00,37.33,37.33,37.21,37.23,62180.0,37.33,37.33,37.21,37.23,62180.0
2015-07-17 14:00:00,37.24,37.41,37.24,37.34,66738.0,37.24,37.41,37.24,37.34,66738.0
2015-07-17 14:30:00,37.35,37.35,37.27,37.32,70570.0,37.35,37.35,37.27,37.32,70570.0
2015-07-17 15:00:00,37.33,37.37,37.23,37.36,140772.0,37.33,37.37,37.23,37.36,140772.0
2015-07-17 15:30:00,37.38,37.73,37.35,37.58,572292.0,37.38,37.73,37.35,37.58,572292.0
2015-07-20 09:30:00,37.59,37.6,37.27,37.4,197622.0,37.59,37.6,37.27,37.4,197622.0
2015-07-20 10:00:00,37.38,37.43,37.04,37.1,203140.0,37.38,37.43,37.04,37.1,203140.0
2015-07-20 10:30:00,37.1,37.18,37.08,37.12,134988.0,37.1,37.18,37.08,37.12,134988.0
2015-07-20 11:00:00,37.13,37.15,37.03,37.06,125170.0,37.13,37.15,37.03,37.06,125170.0
2015-07-20 11:30:00,37.09,37.28,37.09,37.23,148828.0,37.09,37.28,37.09,37.23,148828.0
2015-07-20 12:00:00,37.24,37.31,37.17,37.19,83826.0,37.24,37.31,37.17,37.19,83826.0
2015-07-20 12:30:00,37.17,37.33,37.16,37.25,85802.0,37.17,37.33,37.16,37.25,85802.0
2015-07-20 13:00:00,37.25,37.33,37.23,37.33,99328.0,37.25,37.33,37.23,37.33,99328.0
2015-07-20 13:30:00,37.33,37.35,37.26,37.34,87706.0,37.33,37.35,37.26,37.34,87706.0
2015-07-20 14:00:00,37.36,37.46,37.27,37.46,131172.0,37.36,37.46,37.27,37.46,131172.0
2015-07-20 14:30:00,37.46,37.47,37.38,37.38,109682.0,37.46,37.47,37.38,37.38,109682.0
2015-07-20 15:00:00,37.38,37.43,37.24,37.25,161122.0,37.38,37.43,37.24,37.25,161122.0
2015-07-20 15:30:00,37.25,37.32,37.22,37.29,419314.0,37.25,37.32,37.22,37.29,419314.0
2015-07-21 09:30:00,36.13,36.43,35.67,35.69,579700.0,36.13,36.43,35.67,35.69,579700.0
2015-07-21 10:00:00,35.68,35.85,35.33,35.5,480828.0,35.68,35.85,35.33,35.5,480828.0
2015-07-21 10:30:00,35.48,35.5,35.25,35.35,377432.0,35.48,35.5,35.25,35.35,377432.0
2015-07-21 11:00:00,35.36,35.5,35.28,35.41,316818.0,35.36,35.5,35.28,35.41,316818.0
2015-07-21 11:30:00,35.39,35.61,35.33,35.56,211916.0,35.39,35.61,35.33,35.56,211916.0
2015-07-21 12:00:00,35.57,35.76,35.55,35.73,171034.0,35.57,35.76,35.55,35.73,171034.0
2015-07-21 12:30:00,35.77,35.83,35.56,35.68,140444.0,35.77,35.83,35.56,35.68,140444.0
2015-07-21 13:00:00,35.67,35.9,35.67,35.85,178496.0,35.67,35.9,35.67,35.85,178496.0
2015-07-21 13:30:00,35.86,36.12,35.85,36.12,336254.0,35.86,36.12,35.85,36.12,336254.0
2015-07-21 14:00:00,36.12,36.28,35.98,36.28,236506.0,36.12,36.28,35.98,36.28,236506.0
2015-07-21 14:30:00,36.26,36.27,36.08,36.1,269586.0,36.26,36.27,36.08,36.1,269586.0
2015-07-21 15:00:00,36.1,36.14,36.01,36.06,169424.0,36.1,36.14,36.01,36.06,169424.0
2015-07-21 15:30:00,36.05,36.07,35.88,35.89,586930.0,36.05,36.07,35.88,35.89,586930.0
2015-07-22 09:30:00,35.87,36.23,35.75,35.84,287958.0,35.87,36.23,35.75,35.84,287958.0
2015-07-22 10:00:00,35.85,36.07,35.8,36.01,365268.0,35.85,36.07,35.8,36.01,365268.0
2015-07-22 10:30:00,36.02,36.02,35.82,35.89,192294.0,36.02,36.02,35.82,35.89,192294.0
2015-07-22 11:00:00,35.9,35.91,35.67,35.69,264124.0,35.9,35.91,35.67,35.69,264124.0
2015-07-22 11:30:00,35.69,35.88,35.65,35.85,288108.0,35.69,35.88,35.65,35.85,288108.0
2015-07-22 12:00:00,35.87,35.96,35.84,35.9,90480.0,35.87,35.96,35.84,35.9,90480.0
2015-07-22 12:30:00,35.91,35.98,35.85,35.91,74902.0,35.91,35.98,35.85,35.91,74902.0
2015-07-22 13:00:00,35.93,35.99,35.82,35.87,116896.0,35.93,35.99,35.82,35.87,116896.0
2015-07-22 13:30:00,35.88,35.91,35.83,35.9,122312.0,35.88,35.91,35.83,35.9,122312.0
2015-07-22 14:00:00,35.9,36.01,35.88,35.88,115472.0,35.9,36.01,35.88,35.88,115472.0
2015-07-22 14:30:00,35.89,35.94,35.82,35.93,138558.0,35.89,35.94,35.82,35.93,138558.0
2015-07-22 15:00:00,35.93,35.93,35.72,35.72,225360.0,35.93,35.93,35.72,35.72,225360.0
2015-07-22 15:30:00,35.72,35.76,35.6,35.7,453120.0,35.72,35.76,35.6,35.7,453120.0
2015-07-23 09:30:00,36.0,36.1,35.71,35.79,226446.0,36.0,36.1,35.71,35.79,226446.0
2015-07-23 10:00:00,35.76,35.94,35.65,35.68,209346.0,35.76,35.94,35.65,35.68,209346.0
2015-07-23 10:30:00,35.68,35.89,35.65,35.88,237928.0,35.68,35.89,35.65,35.88,237928.0
2015-07-23 11:00:00,35.88,35.91,35.74,35.79,119636.0,35.88,35.91,35.74,35.79,119636.0
2015-07-23 11:30:00,35.79,35.83,35.53,35.56,223436.0,35.79,35.83,35.53,35.56,223436.0
2015-07-23 12:00:00,35.56,35.59,35.34,35.34,99220.0,35.56,35.59,35.34,35.34,99220.0
2015-07-23 12:30:00,35.33,35.5,35.29,35.47,86354.0,35.33,35.5,35.29,35.47,86354.0
2015-07-23 13:00:00,35.46,35.66,35.43,35.49,83910.0,35.46,35.66,35.43,35.49,83910.0
2015-07-23 13:30:00,35.51,35.6,35.46,35.59,109054.0,35.51,35.6,35.46,35.59,109054.0
2015-07-23 14:00:00,35.6,35.62,35.4,35.43,111784.0,35.6,35.62,35.4,35.43,111784.0
2015-07-23 14:30:00,35.43,35.47,35.28,35.34,105394.0,35.43,35.47,35.28,35.34,105394.0
2015-07-23 15:00:00,35.34,35.34,35.22,35.27,160444.0,35.34,35.34,35.22,35.27,160444.0
2015-07-23 15:30:00,35.27,35.41,35.26,35.32,301720.0,35.27,35.41,35.26,35.32,301720.0
2015-07-24 09:30:00,35.38,35.64,34.5,35.3,426004.0,35.38,35.64,34.5,35.3,426004.0
2015-07-24 10:00:00,35.27,35.38,34.85,34.95,190888.0,35.27,35.38,34.85,34.95,190888.0
2015-07-24 10:30:00,34.96,35.12,34.8,34.85,316308.0,34.96,35.12,34.8,34.85,316308.0
2015-07-24 11:00:00,34.87,34.93,34.75,34.87,131374.0,34.87,34.93,34.75,34.87,131374.0
2015-07-24 11:30:00,34.87,35.09,34.85,35.02,123046.0,34.87,35.09,34.85,35.02,123046.0
2015-07-24 12:00:00,35.0,35.03,34.87,34.97,106064.0,35.0,35.03,34.87,34.97,106064.0
2015-07-24 12:30:00,34.96,35.1,34.96,35.03,94218.0,34.96,35.1,34.96,35.03,94218.0
2015-07-24 13:00:00,35.02,35.07,34.83,34.83,109166.0,35.02,35.07,34.83,34.83,109166.0
2015-07-24 13:30:00,34.83,34.84,34.6,34.61,170176.0,34.83,34.84,34.6,34.61,170176.0
2015-07-24 14:00:00,34.61,34.62,34.22,34.26,303618.0,34.61,34.62,34.22,34.26,303618.0
2015-07-24 14:30:00,34.24,34.59,34.24,34.59,313430.0,34.24,34.59,34.24,34.59,313430.0
2015-07-24 15:00:00,34.59,34.62,34.54,34.6,287926.0,34.59,34.62,34.54,34.6,287926.0
2015-07-24 15:30:00,34.6,34.6,34.49,34.52,479526.0,34.6,34.6,34.49,34.52,479526.0
2015-07-27 09:30:00,34.64,34.85,34.41,34.59,676498.0,34.64,34.85,34.41,34.59,676498.0
2015-07-27 10:00:00,34.61,34.83,34.61,34.79,364592.0,34.61,34.83,34.61,34.79,364592.0
2015-07-27 10:30:00,34.8,34.83,34.51,34.54,404710.0,34.8,34.83,34.51,34.54,404710.0
2015-07-27 11:00:00,34.54,34.65,34.53,34.64,239882.0,34.54,34.65,34.53,34.64,239882.0
2015-07-27 11:30:00,34.63,34.64,34.48,34.52,205428.0,34.63,34.64,34.48,34.52,205428.0
2015-07-27 12:00:00,34.53,34.58,34.47,34.5,187468.0,34.53,34.58,34.47,34.5,187468.0
2015-07-27 12:30:00,34.52,34.62,34.47,34.54,128128.0,34.52,34.62,34.47,34.54,128128.0
2015-07-27 13:00:00,34.53,34.59,34.47,34.5,159248.0,34.53,34.59,34.47,34.5,159248.0
2015-07-27 13:30:00,34.52,34.55,34.48,34.55,208860.0,34.52,34.55,34.48,34.55,208860.0
2015-07-27 14:00:00,34.55,34.55,34.49,34.52,187978.0,34.55,34.55,34.49,34.52,187978.0
2015-07-27 14:30:00,34.52,34.55,34.46,34.47,271920.0,34.52,34.55,34.46,34.47,271920.0
2015-07-27 15:00:00,34.47,34.5,34.4,34.48,223062.0,34.47,34.5,34.4,34.48,223062.0
2015-07-27 15:30:00,34.48,34.58,34.47,34.54,424764.0,34.48,34.58,34.47,34.54,424764.0
2015-07-28 09:30:00,35.15,35.25,34.23,34.46,588062.0,35.15,35.25,34.23,34.46,588062.0
2015-07-28 10:00:00,34.46,34.48,33.72,34.23,513594.0,34.46,34.48,33.72,34.23,513594.0
2015-07-28 10:30:00,34.24,34.48,34.11,34.27,286026.0,34.24,34.48,34.11,34.27,286026.0
2015-07-28 11:00:00,34.27,34.27,33.98,34.22,411800.0,34.27,34.27,33.98,34.22,411800.0
2015-07-28 11:30:00,34.2,34.47,34.18,34.36,325638.0,34.2,34.47,34.18,34.36,325638.0
2015-07-28 12:00:00,34.38,34.42,34.19,34.37,224366.0,34.38,34.42,34.19,34.37,224366.0
2015-07-28 12:30:00,34.38,34.48,34.25,34.43,278836.0,34.38,34.48,34.25,34.43,278836.0
2015-07-28 13:00:00,34.43,34.62,34.3,34.56,380602.0,34.43,34.62,34.3,34.56,380602.0
2015-07-28 13:30:00,34.58,34.9,34.51,34.83,264812.0,34.58,34.9,34.51,34.83,264812.0
2015-07-28 14:00:00,34.83,34.92,34.72,34.74,265586.0,34.83,34.92,34.72,34.74,265586.0
2015-07-28 14:30:00,34.73,34.88,34.59,34.8,272954.0,34.73,34.88,34.59,34.8,272954.0
2015-07-28 15:00:00,34.8,34.8,34.51,34.61,580886.0,34.8,34.8,34.51,34.61,580886.0
2015-07-28 15:30:00,34.61,34.9,34.58,34.84,843842.0,34.61,34.9,34.58,34.84,843842.0
2015-07-29 09:30:00,34.99,35.22,34.6,34.99,271246.0,34.99,35.22,34.6,34.99,271246.0
2015-07-29 10:00:00,34.95,35.02,34.67,34.67,316408.0,34.95,35.02,34.67,34.67,316408.0
2015-07-29 10:30:00,34.68,34.74,34.44,34.48,188758.0,34.68,34.74,34.44,34.48,188758.0
2015-07-29 11:00:00,34.48,34.63,34.45,34.52,153728.0,34.48,34.63,34.45,34.52,153728.0
2015-07-29 11:30:00,34.52,34.72,34.49,34.63,187520.0,34.52,34.72,34.49,34.63,187520.0
2015-07-29 12:00:00,34.63,34.74,34.62,34.66,144666.0,34.63,34.74,34.62,34.66,144666.0
2015-07-29 12:30:00,34.66,34.71,34.49,34.52,160868.0,34.66,34.71,34.49,34.52,160868.0
2015-07-29 13:00:00,34.52,34.55,34.38,34.38,328884.0,34.52,34.55,34.38,34.38,328884.0
2015-07-29 13:30:00,34.39,34.44,34.26,34.32,321320.0,34.39,34.44,34.26,34.32,321320.0
2015-07-29 14:00:00,34.31,34.46,34.27,34.34,348086.0,34.31,34.46,34.27,34.34,348086.0
2015-07-29 14:30:00,34.36,34.63,34.35,34.57,199168.0,34.36,34.63,34.35,34.57,199168.0
2015-07-29 15:00:00,34.57,34.63,34.53,34.56,256616.0,34.57,34.63,34.53,34.56,256616.0
2015-07-29 15:30:00,34.57,34.66,34.51,34.6,561924.0,34.57,34.66,34.51,34.6,561924.0
2015-07-30 09:30:00,34.63,34.74,34.18,34.18,192304.0,34.63,34.74,34.18,34.18,192304.0
2015-07-30 10:00:00,34.18,34.35,34.12,34.27,183454.0,34.18,34.35,34.12,34.27,183454.0
2015-07-30 10:30:00,34.27,34.55,34.27,34.27,282602.0,34.27,34.55,34.27,34.27,282602.0
2015-07-30 11:00:00,34.27,34.45,34.13,34.33,173162.0,34.27,34.45,34.13,34.33,173162.0
2015-07-30 11:30:00,34.35,34.64,34.32,34.63,151696.0,34.35,34.64,34.32,34.63,151696.0
2015-07-30 12:00:00,34.63,34.7,34.49,34.54,115730.0,34.63,34.7,34.49,34.54,115730.0
2015-07-30 12:30:00,34.55,34.83,34.55,34.83,106176.0,34.55,34.83,34.55,34.83,106176.0
2015-07-30 13:00:00,34.82,34.92,34.81,34.89,96584.0,34.82,34.92,34.81,34.89,96584.0
2015-07-30 13:30:00,34.91,34.96,34.8,34.8,160430.0,34.91,34.96,34.8,34.8,160430.0
2015-07-30 14:00:00,34.8,34.88,34.75,34.8,126812.0,34.8,34.88,34.75,34.8,126812.0
2015-07-30 14:30:00,34.81,34.98,34.79,34.91,151494.0,34.81,34.98,34.79,34.91,151494.0
2015-07-30 15:00:00,34.91,35.04,34.83,35.04,166450.0,34.91,35.04,34.83,35.04,166450.0
2015-07-30 15:30:00,35.03,35.04,34.95,34.97,346540.0,35.03,35.04,34.95,34.97,346540.0
2015-07-31 09:30:00,35.09,35.36,34.85,35.35,116336.0,35.09,35.36,34.85,35.35,116336.0
2015-07-31 10:00:00,35.38,35.58,35.34,35.37,194490.0,35.38,35.58,35.34,35.37,194490.0
2015-07-31 10:30:00,35.38,35.55,35.27,35.51,149430.0,35.38,35.55,35.27,35.51,149430.0
2015-07-31 11:00:00,35.49,35.6,35.46,35.51,124526.0,35.49,35.6,35.46,35.51,124526.0
2015-07-31 11:30:00,35.52,35.66,35.51,35.58,102998.0,35.52,35.66,35.51,35.58,102998.0
2015-07-31 12:00:00,35.6,35.69,35.59,35.59,143502.0,35.6,35.69,35.59,35.59,143502.0
2015-07-31 12:30:00,35.6,35.67,35.47,35.47,147482.0,35.6,35.67,35.47,35.47,147482.0
2015-07-31 13:00:00,35.49,35.52,35.33,35.39,140870.0,35.49,35.52,35.33,35.39,140870.0
2015-07-31 13:30:00,35.39,35.41,35.24,35.24,100826.0,35.39,35.41,35.24,35.24,100826.0
2015-07-31 14:00:00,35.24,35.34,35.21,35.26,89026.0,35.24,35.34,35.21,35.26,89026.0
2015-07-31 14:30:00,35.25,35.39,35.24,35.27,85154.0,35.25,35.39,35.24,35.27,85154.0
2015-07-31 15:00:00,35.25,35.29,35.12,35.15,114052.0,35.25,35.29,35.12,35.15,114052.0
2015-07-31 15:30:00,35.14,35.18,35.02,35.08,393472.0,35.14,35.18,35.02,35.08,393472.0
2015-08-03 09:30:00,35.23,35.57,35.15,35.52,302526.0,35.23,35.57,35.15,35.52,302526.0
2015-08-03 10:00:00,35.5,35.53,35.34,35.51,144086.0,35.5,35.53,35.34,35.51,144086.0
2015-08-03 10:30:00,35.51,35.52,35.33,35.4,135762.0,35.51,35.52,35.33,35.4,135762.0
2015-08-03 11:00:00,35.42,35.6,35.35,35.59,153712.0,35.42,35.6,35.35,35.59,153712.0
2015-08-03 11:30:00,35.6,35.7,35.52,35.68,165126.0,35.6,35.7,35.52,35.68,165126.0
2015-08-03 12:00:00,35.71,35.85,35.66,35.69,146112.0,35.71,35.85,35.66,35.69,146112.0
2015-08-03 12:30:00,35.68,35.69,35.27,35.27,109098.0,35.68,35.69,35.27,35.27,109098.0
2015-08-03 13:00:00,35.27,35.4,35.23,35.35,87506.0,35.27,35.4,35.23,35.35,87506.0
2015-08-03 13:30:00,35.37,35.51,35.29,35.48,136046.0,35.37,35.51,35.29,35.48,136046.0
2015-08-03 14:00:00,35.48,35.52,35.42,35.5,174170.0,35.48,35.52,35.42,35.5,174170.0
2015-08-03 14:30:00,35.51,35.57,35.44,35.49,153180.0,35.51,35.57,35.44,35.49,153180.0
2015-08-03 15:00:00,35.49,35.49,35.4,35.44,183136.0,35.49,35.49,35.4,35.44,183136.0
2015-08-03 15:30:00,35.45,35.54,35.43,35.49,375188.0,35.45,35.54,35.43,35.49,375188.0
2015-08-04 09:30:00,35.47,35.62,35.25,35.6,165472.0,35.47,35.62,35.25,35.6,165472.0
2015-08-04 10:00:00,35.59,35.62,35.41,35.54,171368.0,35.59,35.62,35.41,35.54,171368.0
2015-08-04 10:30:00,35.54,35.54,35.34,35.4,178800.0,35.54,35.54,35.34,35.4,178800.0
2015-08-04 11:00:00,35.38,35.49,35.22,35.25,140510.0,35.38,35.49,35.22,35.25,140510.0
2015-08-04 11:30:00,35.24,35.31,35.1,35.13,110678.0,35.24,35.31,35.1,35.13,110678.0
2015-08-04 12:00:00,35.13,35.33,35.12,35.15,81844.0,35.13,35.33,35.12,35.15,81844.0
2015-08-04 12:30:00,35.14,35.19,35.01,35.05,80726.0,35.14,35.19,35.01,35.05,80726.0
2015-08-04 13:00:00,35.05,35.23,35.02,35.23,97826.0,35.05,35.23,35.02,35.23,97826.0
2015-08-04 13:30:00,35.22,35.35,35.13,35.13,324152.0,35.22,35.35,35.13,35.13,324152.0
2015-08-04 14:00:00,35.13,35.25,35.1,35.24,130556.0,35.13,35.25,35.1,35.24,130556.0
2015-08-04 14:30:00,35.26,35.37,35.2,35.3,108448.0,35.26,35.37,35.2,35.3,108448.0
2015-08-04 15:00:00,35.3,35.32,35.23,35.26,125634.0,35.3,35.32,35.23,35.26,125634.0
2015-08-04 15:30:00,35.26,35.33,35.18,35.24,373570.0,35.26,35.33,35.18,35.24,373570.0
2015-08-05 09:30:00,35.51,35.99,35.43,35.96,172202.0,35.51,35.99,35.43,35.96,172202.0
2015-08-05 10:00:00,35.98,36.31,35.91,36.03,220486.0,35.98,36.31,35.91,36.03,220486.0
2015-08-05 10:30:00,36.06,36.19,36.01,36.13,195094.0,36.06,36.19,36.01,36.13,195094.0
2015-08-05 11:00:00,36.15,36.18,35.93,35.95,99598.0,36.15,36.18,35.93,35.95,99598.0
2015-08-05 11:30:00,35.94,36.2,35.9,35.9,318834.0,35.94,36.2,35.9,35.9,318834.0
2015-08-05 12:00:00,35.87,36.0,35.7,35.77,108958.0,35.87,36.0,35.7,35.77,108958.0
2015-08-05 12:30:00,35.79,35.81,35.59,35.71,169546.0,35.79,35.81,35.59,35.71,169546.0
2015-08-05 13:00:00,35.74,35.81,35.63,35.66,113016.0,35.74,35.81,35.63,35.66,113016.0
2015-08-05 13:30:00,35.66,35.73,35.61,35.71,88796.0,35.66,35.73,35.61,35.71,88796.0
2015-08-05 14:00:00,35.72,35.83,35.71,35.82,198308.0,35.72,35.83,35.71,35.82,198308.0
2015-08-05 14:30:00,35.81,35.85,35.73,35.78,153554.0,35.81,35.85,35.73,35.78,153554.0
2015-08-05 15:00:00,35.77,35.85,35.74,35.85,199164.0,35.77,35.85,35.74,35.85,199164.0
2015-08-05 15:30:00,35.85,35.86,35.67,35.74,254494.0,35.85,35.86,35.67,35.74,254494.0
2015-08-06 09:30:00,35.91,35.94,35.59,35.69,218322.0,35.91,35.94,35.59,35.69,218322.0
2015-08-06 10:00:00,35.66,35.94,35.62,35.74,163846.0,35.66,35.94,35.62,35.74,163846.0
2015-08-06 10:30:00,35.74,35.86,35.64,35.8,126324.0,35.74,35.86,35.64,35.8,126324.0
2015-08-06 11:00:00,35.82,35.85,35.66,35.73,155254.0,35.82,35.85,35.66,35.73,155254.0
2015-08-06 11:30:00,35.74,35.77,35.31,35.34,222254.0,35.74,35.77,35.31,35.34,222254.0
2015-08-06 12:00:00,35.33,35.41,35.14,35.18,167164.0,35.33,35.41,35.14,35.18,167164.0
2015-08-06 12:30:00,35.18,35.26,35.03,35.03,96266.0,35.18,35.26,35.03,35.03,96266.0
2015-08-06 13:00:00,35.03,35.39,34.99,35.34,158536.0,35.03,35.39,34.99,35.34,158536.0
2015-08-06 13:30:00,35.35,35.51,35.35,35.46,126152.0,35.35,35.51,35.35,35.46,126152.0
2015-08-06 14:00:00,35.44,35.5,35.32,35.49,114416.0,35.44,35.5,35.32,35.49,114416.0
2015-08-06 14:30:00,35.51,35.55,35.4,35.46,130162.0,35.51,35.55,35.4,35.46,130162.0
2015-08-06 15:00:00,35.46,35.49,35.33,35.35,185926.0,35.46,35.49,35.33,35.35,185926.0
2015-08-06 15:30:00,35.34,35.34,35.2,35.24,446438.0,35.34,35.34,35.2,35.24,446438.0
2015-08-07 09:30:00,35.16,35.27,34.85,35.16,146146.0,35.16,35.27,34.85,35.16,146146.0
2015-08-07 10:00:00,35.16,35.16,34.71,34.77,116250.0,35.16,35.16,34.71,34.77,116250.0
2015-08-07 10:30:00,34.77,35.04,34.74,34.98,70524.0,34.77,35.04,34.74,34.98,70524.0
2015-08-07 11:00:00,35.0,35.07,34.79,35.02,125880.0,35.0,35.07,34.79,35.02,125880.0
2015-08-07 11:30:00,35.02,35.13,34.71,35.08,200750.0,35.02,35.13,34.71,35.08,200750.0
2015-08-07 12:00:00,35.09,35.18,35.06,35.13,119180.0,35.09,35.18,35.06,35.13,119180.0
2015-08-07 12:30:00,35.13,35.35,35.1,35.31,162600.0,35.13,35.35,35.1,35.31,162600.0
2015-08-07 13:00:00,35.33,35.33,35.05,35.06,61770.0,35.33,35.33,35.05,35.06,61770.0
2015-08-07 13:30:00,35.07,35.35,35.07,35.3,117382.0,35.07,35.35,35.07,35.3,117382.0
2015-08-07 14:00:00,35.3,35.33,35.23,35.3,123644.0,35.3,35.33,35.23,35.3,123644.0
2015-08-07 14:30:00,35.29,35.58,35.29,35.55,158486.0,35.29,35.58,35.29,35.55,158486.0
2015-08-07 15:00:00,35.54,35.74,35.44,35.7,239590.0,35.54,35.74,35.44,35.7,239590.0
2015-08-07 15:30:00,35.7,35.77,35.65,35.75,488468.0,35.7,35.77,35.65,35.75,488468.0
2015-08-10 09:30:00,35.94,36.05,35.71,35.76,152868.0,35.94,36.05,35.71,35.76,152868.0
2015-08-10 10:00:00,35.77,36.02,35.6,35.85,158228.0,35.77,36.02,35.6,35.85,158228.0
2015-08-10 10:30:00,35.81,35.81,35.42,35.63,164564.0,35.81,35.81,35.42,35.63,164564.0
2015-08-10 11:00:00,35.64,36.0,35.6,35.76,155260.0,35.64,36.0,35.6,35.76,155260.0
2015-08-10 11:30:00,35.74,35.84,35.52,35.52,52312.0,35.74,35.84,35.52,35.52,52312.0
2015-08-10 12:00:00,35.55,35.93,35.51,35.85,44572.0,35.55,35.93,35.51,35.85,44572.0
2015-08-10 12:30:00,35.86,35.88,35.65,35.65,141732.0,35.86,35.88,35.65,35.65,141732.0
2015-08-10 13:00:00,35.66,35.95,35.59,35.91,81204.0,35.66,35.95,35.59,35.91,81204.0
2015-08-10 13:30:00,35.9,36.02,35.83,36.01,74028.0,35.9,36.02,35.83,36.01,74028.0
2015-08-10 14:00:00,35.99,36.05,35.9,35.94,62566.0,35.99,36.05,35.9,35.94,62566.0
2015-08-10 14:30:00,35.92,35.94,35.75,35.8,55004.0,35.92,35.94,35.75,35.8,55004.0
2015-08-10 15:00:00,35.81,35.91,35.79,35.84,108038.0,35.81,35.91,35.79,35.84,108038.0
2015-08-10 15:30:00,35.83,35.88,35.79,35.84,161764.0,35.83,35.88,35.79,35.84,161764.0
2015-08-11 09:30:00,35.52,36.0,35.5,35.62,104156.0,35.52,36.0,35.5,35.62,104156.0
2015-08-11 10:00:00,35.59,35.97,35.52,35.91,306260.0,35.59,35.97,35.52,35.91,306260.0
2015-08-11 10:30:00,35.9,36.06,35.83,35.93,114418.0,35.9,36.06,35.83,35.93,114418.0
2015-08-11 11:00:00,35.91,35.99,35.67,35.71,75548.0,35.91,35.99,35.67,35.71,75548.0
2015-08-11 11:30:00,35.73,35.84,35.4,35.41,135428.0,35.73,35.84,35.4,35.41,135428.0
2015-08-11 12:00:00,35.42,35.58,35.41,35.49,80098.0,35.42,35.58,35.41,35.49,80098.0
2015-08-11 12:30:00,35.49,35.66,35.46,35.5,48754.0,35.49,35.66,35.46,35.5,48754.0
2015-08-11 13:00:00,35.51,35.59,35.45,35.49,41700.0,35.51,35.59,35.45,35.49,41700.0
2015-08-11 13:30:00,35.46,35.47,35.36,35.39,67908.0,35.46,35.47,35.36,35.39,67908.0
2015-08-11 14:00:00,35.4,35.45,35.34,35.42,64044.0,35.4,35.45,35.34,35.42,64044.0
2015-08-11 14:30:00,35.42,35.44,35.35,35.38,108454.0,35.42,35.44,35.35,35.38,108454.0
2015-08-11 15:00:00,35.37,35.46,35.31,35.43,157466.0,35.37,35.46,35.31,35.43,157466.0
2015-08-11 15:30:00,35.45,35.59,35.42,35.52,312478.0,35.45,35.59,35.42,35.52,312478.0
2015-08-12 09:30:00,35.39,35.41,34.55,34.68,308690.0,35.39,35.41,34.55,34.68,308690.0
2015-08-12 10:00:00,34.68,34.84,34.23,34.27,238126.0,34.68,34.84,34.23,34.27,238126.0
2015-08-12 10:30:00,34.26,34.47,34.21,34.26,196768.0,34.26,34.47,34.21,34.26,196768.0
2015-08-12 11:00:00,34.29,34.63,34.27,34.58,110088.0,34.29,34.63,34.27,34.58,110088.0
2015-08-12 11:30:00,34.55,34.55,34.12,34.12,124856.0,34.55,34.55,34.12,34.12,124856.0
2015-08-12 12:00:00,34.12,34.33,34.07,34.25,68190.0,34.12,34.33,34.07,34.25,68190.0
2015-08-12 12:30:00,34.27,34.38,34.21,34.33,137418.0,34.27,34.38,34.21,34.33,137418.0
2015-08-12 13:00:00,34.33,34.6,34.33,34.5,114520.0,34.33,34.6,34.33,34.5,114520.0
2015-08-12 13:30:00,34.48,34.69,34.35,34.61,81538.0,34.48,34.69,34.35,34.61,81538.0
2015-08-12 14:00:00,34.63,34.66,34.35,34.35,85400.0,34.63,34.66,34.35,34.35,85400.0
2015-08-12 14:30:00,34.36,34.69,34.31,34.65,145928.0,34.36,34.69,34.31,34.65,145928.0
2015-08-12 15:00:00,34.65,34.69,34.5,34.63,166698.0,34.65,34.69,34.5,34.63,166698.0
2015-08-12 15:30:00,34.63,34.76,34.56,34.59,340074.0,34.63,34.76,34.56,34.59,340074.0
2015-08-13 09:30:00,34.7,35.33,34.7,34.89,195090.0,34.7,35.33,34.7,34.89,195090.0
2015-08-13 10:00:00,34.94,34.96,34.7,34.85,143726.0,34.94,34.96,34.7,34.85,143726.0
2015-08-13 10:30:00,34.85,34.89,34.69,34.73,240454.0,34.85,34.89,34.69,34.73,240454.0
2015-08-13 11:00:00,34.71,34.97,34.54,34.74,197380.0,34.71,34.97,34.54,34.74,197380.0
2015-08-13 11:30:00,34.74,34.98,34.71,34.92,295750.0,34.74,34.98,34.71,34.92,295750.0
2015-08-13 12:00:00,34.94,35.21,34.88,35.18,191132.0,34.94,35.21,34.88,35.18,191132.0
2015-08-13 12:30:00,35.18,35.24,35.02,35.22,96020.0,35.18,35.24,35.02,35.22,96020.0
2015-08-13 13:00:00,35.18,35.29,35.17,35.17,123668.0,35.18,35.29,35.17,35.17,123668.0
2015-08-13 13:30:00,35.17,35.3,35.17,35.18,128300.0,35.17,35.3,35.17,35.18,128300.0
2015-08-13 14:00:00,35.18,35.33,35.17,35.27,73702.0,35.18,35.33,35.17,35.27,73702.0
2015-08-13 14:30:00,35.28,35.4,35.25,35.33,91912.0,35.28,35.4,35.25,35.33,91912.0
2015-08-13 15:00:00,35.33,35.33,35.18,35.18,133984.0,35.33,35.33,35.18,35.18,133984.0
2015-08-13 15:30:00,35.17,35.17,35.02,35.04,321544.0,35.17,35.17,35.02,35.04,321544.0
2015-08-14 09:30:00,34.88,35.25,34.84,35.24,160228.0,34.88,35.25,34.84,35.24,160228.0
2015-08-14 10:00:00,35.22,35.23,34.9,34.96,156130.0,35.22,35.23,34.9,34.96,156130.0
2015-08-14 10:30:00,34.98,35.13,34.72,34.77,242342.0,34.98,35.13,34.72,34.77,242342.0
2015-08-14 11:00:00,34.73,34.8,34.45,34.46,175180.0,34.73,34.8,34.45,34.46,175180.0
2015-08-14 11:30:00,34.45,34.67,34.45,34.63,93400.0,34.45,34.67,34.45,34.63,93400.0
2015-08-14 12:00:00,34.65,34.73,34.54,34.62,78622.0,34.65,34.73,34.54,34.62,78622.0
2015-08-14 12:30:00,34.62,34.68,34.38,34.41,102884.0,34.62,34.68,34.38,34.41,102884.0
2015-08-14 13:00:00,34.4,34.59,34.37,34.57,45170.0,34.4,34.59,34.37,34.57,45170.0
2015-08-14 13:30:00,34.56,34.6,34.52,34.57,54540.0,34.56,34.6,34.52,34.57,54540.0
2015-08-14 14:00:00,34.58,34.6,34.51,34.55,82176.0,34.58,34.6,34.51,34.55,82176.0
2015-08-14 14:30:00,34.55,34.6,34.51,34.52,93334.0,34.55,34.6,34.51,34.52,93334.0
2015-08-14 15:00:00,34.54,34.72,34.54,34.67,90478.0,34.54,34.72,34.54,34.67,90478.0
2015-08-14 15:30:00,34.67,34.81,34.61,34.72,318650.0,34.67,34.81,34.61,34.72,318650.0
2015-08-17 09:30:00,34.46,34.92,34.12,34.76,195956.0,34.46,34.92,34.12,34.76,195956.0
2015-08-17 10:00:00,34.77,35.12,34.74,34.96,217492.0,34.77,35.12,34.74,34.96,217492.0
2015-08-17 10:30:00,34.94,35.49,34.93,35.33,145906.0,34.94,35.49,34.93,35.33,145906.0
2015-08-17 11:00:00,35.33,35.4,35.17,35.26,87024.0,35.33,35.4,35.17,35.26,87024.0
2015-08-17 11:30:00,35.26,35.52,35.25,35.43,164370.0,35.26,35.52,35.25,35.43,164370.0
2015-08-17 12:00:00,35.45,35.65,35.45,35.58,61706.0,35.45,35.65,35.45,35.58,61706.0
2015-08-17 12:30:00,35.56,35.8,35.56,35.78,77882.0,35.56,35.8,35.56,35.78,77882.0
2015-08-17 13:00:00,35.79,35.99,35.77,35.91,206200.0,35.79,35.99,35.77,35.91,206200.0
2015-08-17 13:30:00,35.93,35.95,35.72,35.74,112370.0,35.93,35.95,35.72,35.74,112370.0
2015-08-17 14:00:00,35.73,35.79,35.67,35.77,87988.0,35.73,35.79,35.67,35.77,87988.0
2015-08-17 14:30:00,35.75,35.79,35.68,35.76,98576.0,35.75,35.79,35.68,35.76,98576.0
2015-08-17 15:00:00,35.77,35.79,35.68,35.77,138292.0,35.77,35.79,35.68,35.77,138292.0
2015-08-17 15:30:00,35.77,35.97,35.7,35.95,517940.0,35.77,35.97,35.7,35.95,517940.0
2015-08-18 09:30:00,35.77,36.73,35.66,36.62,367376.0,35.77,36.73,35.66,36.62,367376.0
2015-08-18 10:00:00,36.6,36.65,36.4,36.52,361830.0,36.6,36.65,36.4,36.52,361830.0
2015-08-18 10:30:00,36.52,36.65,36.3,36.58,179626.0,36.52,36.65,36.3,36.58,179626.0
2015-08-18 11:00:00,36.58,36.59,36.43,36.48,118716.0,36.58,36.59,36.43,36.48,118716.0
2015-08-18 11:30:00,36.5,36.53,36.24,36.25,102536.0,36.5,36.53,36.24,36.25,102536.0
2015-08-18 12:00:00,36.27,36.44,36.25,36.43,76958.0,36.27,36.44,36.25,36.43,76958.0
2015-08-18 12:30:00,36.43,36.43,36.13,36.15,77412.0,36.43,36.43,36.13,36.15,77412.0
2015-08-18 13:00:00,36.14,36.18,36.05,36.15,49440.0,36.14,36.18,36.05,36.15,49440.0
2015-08-18 13:30:00,36.13,36.26,36.09,36.22,85270.0,36.13,36.26,36.09,36.22,85270.0
2015-08-18 14:00:00,36.21,36.42,36.14,36.4,119980.0,36.21,36.42,36.14,36.4,119980.0
2015-08-18 14:30:00,36.39,36.43,36.26,36.37,116078.0,36.39,36.43,36.26,36.37,116078.0
2015-08-18 15:00:00,36.37,36.47,36.3,36.35,213436.0,36.37,36.47,36.3,36.35,213436.0
2015-08-18 15:30:00,36.35,36.38,36.26,36.28,224134.0,36.35,36.38,36.26,36.28,224134.0
2015-08-19 09:30:00,36.01,36.21,35.46,35.5,264856.0,36.01,36.21,35.46,35.5,264856.0
2015-08-19 10:00:00,35.48,35.76,35.46,35.7,212964.0,35.48,35.76,35.46,35.7,212964.0
2015-08-19 10:30:00,35.66,35.74,35.58,35.6,385282.0,35.66,35.74,35.58,35.6,385282.0
2015-08-19 11:00:00,35.61,35.7,35.49,35.52,334660.0,35.61,35.7,35.49,35.52,334660.0
2015-08-19 11:30:00,35.52,35.57,35.37,35.44,165524.0,35.52,35.57,35.37,35.44,165524.0
2015-08-19 12:00:00,35.43,35.52,35.38,35.4,58526.0,35.43,35.52,35.38,35.4,58526.0
2015-08-19 12:30:00,35.4,35.63,35.4,35.55,39542.0,35.4,35.63,35.4,35.55,39542.0
2015-08-19 13:00:00,35.57,35.69,35.54,35.6,80278.0,35.57,35.69,35.54,35.6,80278.0
2015-08-19 13:30:00,35.61,35.64,35.44,35.5,150942.0,35.61,35.64,35.44,35.5,150942.0
2015-08-19 14:00:00,35.51,35.75,35.51,35.56,131020.0,35.51,35.75,35.51,35.56,131020.0
2015-08-19 14:30:00,35.56,35.6,35.38,35.41,97438.0,35.56,35.6,35.38,35.41,97438.0
2015-08-19 15:00:00,35.38,35.52,35.33,35.51,131964.0,35.38,35.52,35.33,35.51,131964.0
2015-08-19 15:30:00,35.5,35.52,35.35,35.42,379686.0,35.5,35.52,35.35,35.42,379686.0
2015-08-20 09:30:00,35.05,35.23,34.97,35.0,262802.0,35.05,35.23,34.97,35.0,262802.0
2015-08-20 10:00:00,34.99,35.03,34.27,34.42,289844.0,34.99,35.03,34.27,34.42,289844.0
2015-08-20 10:30:00,34.42,34.43,34.23,34.41,124512.0,34.42,34.43,34.23,34.41,124512.0
2015-08-20 11:00:00,34.4,34.49,34.02,34.17,192722.0,34.4,34.49,34.02,34.17,192722.0
2015-08-20 11:30:00,34.18,34.25,34.06,34.08,140688.0,34.18,34.25,34.06,34.08,140688.0
2015-08-20 12:00:00,34.08,34.2,34.05,34.14,170714.0,34.08,34.2,34.05,34.14,170714.0
2015-08-20 12:30:00,34.15,34.22,33.85,33.88,128044.0,34.15,34.22,33.85,33.88,128044.0
2015-08-20 13:00:00,33.88,33.88,33.7,33.81,161168.0,33.88,33.88,33.7,33.81,161168.0
2015-08-20 13:30:00,33.79,33.9,33.76,33.87,129676.0,33.79,33.9,33.76,33.87,129676.0
2015-08-20 14:00:00,33.85,33.93,33.66,33.66,95126.0,33.85,33.93,33.66,33.66,95126.0
2015-08-20 14:30:00,33.68,33.68,33.33,33.34,185974.0,33.68,33.68,33.33,33.34,185974.0
2015-08-20 15:00:00,33.35,33.47,33.32,33.38,221346.0,33.35,33.47,33.32,33.38,221346.0
2015-08-20 15:30:00,33.39,33.49,33.22,33.27,443388.0,33.39,33.49,33.22,33.27,443388.0
2015-08-21 09:30:00,32.9,33.15,32.22,33.1,668082.0,32.9,33.15,32.22,33.1,668082.0
2015-08-21 10:00:00,33.08,33.46,32.73,32.8,271822.0,33.08,33.46,32.73,32.8,271822.0
2015-08-21 10:30:00,32.78,32.87,32.52,32.56,194262.0,32.78,32.87,32.52,32.56,194262.0
2015-08-21 11:00:00,32.55,32.58,32.12,32.46,332450.0,32.55,32.58,32.12,32.46,332450.0
2015-08-21 11:30:00,32.48,32.52,32.16,32.26,450904.0,32.48,32.52,32.16,32.26,450904.0
2015-08-21 12:00:00,32.26,32.47,32.17,32.24,249662.0,32.26,32.47,32.17,32.24,249662.0
2015-08-21 12:30:00,32.26,32.35,32.01,32.03,327528.0,32.26,32.35,32.01,32.03,327528.0
2015-08-21 13:00:00,32.04,32.13,31.92,32.13,439026.0,32.04,32.13,31.92,32.13,439026.0
2015-08-21 13:30:00,32.14,32.3,32.08,32.24,416032.0,32.14,32.3,32.08,32.24,416032.0
2015-08-21 14:00:00,32.24,32.54,32.24,32.54,400222.0,32.24,32.54,32.24,32.54,400222.0
2015-08-21 14:30:00,32.55,32.61,32.45,32.48,438208.0,32.55,32.61,32.45,32.48,438208.0
2015-08-21 15:00:00,32.49,32.65,32.48,32.6,360144.0,32.49,32.65,32.48,32.6,360144.0
2015-08-21 15:30:00,32.6,32.65,32.45,32.51,644472.0,32.6,32.65,32.45,32.51,644472.0
2015-08-24 09:30:00,30.53,30.74,28.79,30.66,770818.0,30.53,30.74,28.79,30.66,770818.0
2015-08-24 10:00:00,30.66,31.9,30.65,31.83,498008.0,30.66,31.9,30.65,31.83,498008.0
2015-08-24 10:30:00,31.83,31.83,31.23,31.65,228388.0,31.83,31.83,31.23,31.65,228388.0
2015-08-24 11:00:00,31.66,31.74,31.07,31.14,169914.0,31.66,31.74,31.07,31.14,169914.0
2015-08-24 11:30:00,31.14,31.83,31.02,31.76,155540.0,31.14,31.83,31.02,31.76,155540.0
2015-08-24 12:00:00,31.75,31.8,31.47,31.76,166662.0,31.75,31.8,31.47,31.76,166662.0
2015-08-24 12:30:00,31.75,31.85,31.65,31.72,255626.0,31.75,31.85,31.65,31.72,255626.0
2015-08-24 13:00:00,31.72,31.78,31.31,31.36,183048.0,31.72,31.78,31.31,31.36,183048.0
2015-08-24 13:30:00,31.37,31.37,31.0,31.04,176950.0,31.37,31.37,31.0,31.04,176950.0
2015-08-24 14:00:00,31.04,31.21,30.99,31.03,233160.0,31.04,31.21,30.99,31.03,233160.0
2015-08-24 14:30:00,31.03,31.18,30.52,30.53,296584.0,31.03,31.18,30.52,30.53,296584.0
2015-08-24 15:00:00,30.53,30.6,30.3,30.33,359600.0,30.53,30.6,30.3,30.33,359600.0
2015-08-24 15:30:00,30.33,30.88,30.2,30.42,671470.0,30.33,30.88,30.2,30.42,671470.0
2015-08-25 09:30:00,31.83,31.83,30.72,31.04,444706.0,31.83,31.83,30.72,31.04,444706.0
2015-08-25 10:00:00,31.04,31.18,30.88,30.97,176158.0,31.04,31.18,30.88,30.97,176158.0
2015-08-25 10:30:00,30.92,30.99,30.75,30.93,209576.0,30.92,30.99,30.75,30.93,209576.0
2015-08-25 11:00:00,30.91,31.45,30.91,31.43,115804.0,30.91,31.45,30.91,31.43,115804.0
2015-08-25 11:30:00,31.44,31.44,31.18,31.24,104856.0,31.44,31.44,31.18,31.24,104856.0
2015-08-25 12:00:00,31.24,31.47,31.18,31.46,85268.0,31.24,31.47,31.18,31.46,85268.0
2015-08-25 12:30:00,31.45,31.5,31.36,31.36,89856.0,31.45,31.5,31.36,31.36,89856.0
2015-08-25 13:00:00,31.35,31.36,30.93,30.96,88934.0,31.35,31.36,30.93,30.96,88934.0
2015-08-25 13:30:00,30.93,31.14,30.93,31.11,101748.0,30.93,31.14,30.93,31.11,101748.0
2015-08-25 14:00:00,31.09,31.1,30.97,31.08,110542.0,31.09,31.1,30.97,31.08,110542.0
2015-08-25 14:30:00,31.08,31.25,31.0,31.18,145676.0,31.08,31.25,31.0,31.18,145676.0
2015-08-25 15:00:00,31.16,31.21,30.85,30.85,172846.0,31.16,31.21,30.85,30.85,172846.0
2015-08-25 15:30:00,30.84,30.84,30.25,30.28,692030.0,30.84,30.84,30.25,30.28,692030.0
2015-08-26 09:30:00,30.97,31.16,30.72,30.96,195260.0,30.97,31.16,30.72,30.96,195260.0
2015-08-26 10:00:00,31.0,31.2,30.76,30.97,141560.0,31.0,31.2,30.76,30.97,141560.0
2015-08-26 10:30:00,30.96,31.04,30.56,30.68,213842.0,30.96,31.04,30.56,30.68,213842.0
2015-08-26 11:00:00,30.67,30.96,30.55,30.82,255438.0,30.67,30.96,30.55,30.82,255438.0
2015-08-26 11:30:00,30.83,30.85,30.47,30.54,119062.0,30.83,30.85,30.47,30.54,119062.0
2015-08-26 12:00:00,30.53,30.59,30.38,30.38,104238.0,30.53,30.59,30.38,30.38,104238.0
2015-08-26 12:30:00,30.39,30.58,30.16,30.58,128736.0,30.39,30.58,30.16,30.58,128736.0
2015-08-26 13:00:00,30.6,30.8,30.42,30.74,178356.0,30.6,30.8,30.42,30.74,178356.0
2015-08-26 13:30:00,30.75,31.0,30.69,30.93,101870.0,30.75,31.0,30.69,30.93,101870.0
2015-08-26 14:00:00,30.96,30.96,30.7,30.91,137386.0,30.96,30.96,30.7,30.91,137386.0
2015-08-26 14:30:00,30.88,31.13,30.81,31.08,119298.0,30.88,31.13,30.81,31.08,119298.0
2015-08-26 15:00:00,31.11,31.46,30.96,31.27,151438.0,31.11,31.46,30.96,31.27,151438.0
2015-08-26 15:30:00,31.26,31.5,31.26,31.43,411010.0,31.26,31.5,31.26,31.43,411010.0
2015-08-27 09:30:00,31.71,31.91,31.36,31.49,233860.0,31.71,31.91,31.36,31.49,233860.0
2015-08-27 10:00:00,31.49,31.82,31.43,31.68,181664.0,31.49,31.82,31.43,31.68,181664.0
2015-08-27 10:30:00,31.68,31.77,31.55,31.75,167934.0,31.68,31.77,31.55,31.75,167934.0
2015-08-27 11:00:00,31.72,31.82,31.61,31.72,92462.0,31.72,31.82,31.61,31.72,92462.0
2015-08-27 11:30:00,31.74,31.76,31.43,31.5,51812.0,31.74,31.76,31.43,31.5,51812.0
2015-08-27 12:00:00,31.5,31.74,31.49,31.68,135620.0,31.5,31.74,31.49,31.68,135620.0
2015-08-27 12:30:00,31.68,31.84,31.64,31.75,83558.0,31.68,31.84,31.64,31.75,83558.0
2015-08-27 13:00:00,31.78,31.89,31.72,31.8,140778.0,31.78,31.89,31.72,31.8,140778.0
2015-08-27 13:30:00,31.79,31.85,31.58,31.69,96166.0,31.79,31.85,31.58,31.69,96166.0
2015-08-27 14:00:00,31.7,31.7,31.26,31.32,122484.0,31.7,31.7,31.26,31.32,122484.0
2015-08-27 14:30:00,31.34,31.56,31.09,31.1,172492.0,31.34,31.56,31.09,31.1,172492.0
2015-08-27 15:00:00,31.15,31.42,30.97,31.42,177596.0,31.15,31.42,30.97,31.42,177596.0
2015-08-27 15:30:00,31.41,31.63,31.33,31.61,380726.0,31.41,31.63,31.33,31.61,380726.0
2015-08-28 09:30:00,31.5,31.74,31.03,31.42,156328.0,31.5,31.74,31.03,31.42,156328.0
2015-08-28 10:00:00,31.36,31.42,31.02,31.13,135560.0,31.36,31.42,31.02,31.13,135560.0
2015-08-28 10:30:00,31.13,31.21,30.97,31.13,222038.0,31.13,31.21,30.97,31.13,222038.0
2015-08-28 11:00:00,31.13,31.4,31.11,31.3,154256.0,31.13,31.4,31.11,31.3,154256.0
2015-08-28 11:30:00,31.32,31.33,30.84,30.9,132276.0,31.32,31.33,30.84,30.9,132276.0
2015-08-28 12:00:00,30.9,31.14,30.83,30.97,158682.0,30.9,31.14,30.83,30.97,158682.0
2015-08-28 12:30:00,30.96,31.2,30.86,31.2,143746.0,30.96,31.2,30.86,31.2,143746.0
2015-08-28 13:00:00,31.21,31.32,31.04,31.04,112384.0,31.21,31.32,31.04,31.04,112384.0
2015-08-28 13:30:00,31.06,31.15,30.91,31.07,137918.0,31.06,31.15,30.91,31.07,137918.0
2015-08-28 14:00:00,31.1,31.26,31.05,31.15,120872.0,31.1,31.26,31.05,31.15,120872.0
2015-08-28 14:30:00,31.16,31.21,30.98,31.14,182418.0,31.16,31.21,30.98,31.14,182418.0
2015-08-28 15:00:00,31.11,31.18,31.05,31.11,218026.0,31.11,31.18,31.05,31.11,218026.0
2015-08-28 15:30:00,31.11,31.3,30.99,31.26,563856.0,31.11,31.3,30.99,31.26,563856.0
2015-08-31 09:30:00,31.25,31.75,31.11,31.68,293774.0,31.25,31.75,31.11,31.68,293774.0
2015-08-31 10:00:00,31.7,31.7,31.4,31.56,282926.0,31.7,31.7,31.4,31.56,282926.0
2015-08-31 10:30:00,31.55,31.55,31.3,31.39,168958.0,31.55,31.55,31.3,31.39,168958.0
2015-08-31 11:00:00,31.4,31.61,31.26,31.51,274106.0,31.4,31.61,31.26,31.51,274106.0
2015-08-31 11:30:00,31.52,31.56,31.21,31.33,173134.0,31.52,31.56,31.21,31.33,173134.0
2015-08-31 12:00:00,31.33,31.45,31.33,31.43,108586.0,31.33,31.45,31.33,31.43,108586.0
2015-08-31 12:30:00,31.43,31.46,31.26,31.27,83674.0,31.43,31.46,31.26,31.27,83674.0
2015-08-31 13:00:00,31.25,31.35,31.04,31.16,120548.0,31.25,31.35,31.04,31.16,120548.0
2015-08-31 13:30:00,31.16,31.23,31.07,31.14,118228.0,31.16,31.23,31.07,31.14,118228.0
2015-08-31 14:00:00,31.15,31.21,30.91,31.0,235282.0,31.15,31.21,30.91,31.0,235282.0
2015-08-31 14:30:00,31.02,31.11,30.87,30.89,218410.0,31.02,31.11,30.87,30.89,218410.0
2015-08-31 15:00:00,30.89,30.98,30.83,30.86,179200.0,30.89,30.98,30.83,30.86,179200.0
2015-08-31 15:30:00,30.86,31.06,30.84,30.85,457740.0,30.86,31.06,30.84,30.85,457740.0
2015-09-01 09:30:00,30.18,30.45,30.11,30.31,313536.0,30.18,30.45,30.11,30.31,313536.0
2015-09-01 10:00:00,30.28,30.3,30.02,30.28,400526.0,30.28,30.3,30.02,30.28,400526.0
2015-09-01 10:30:00,30.3,30.36,29.93,30.11,272778.0,30.3,30.36,29.93,30.11,272778.0
2015-09-01 11:00:00,30.11,30.18,29.86,29.92,221110.0,30.11,30.18,29.86,29.92,221110.0
2015-09-01 11:30:00,29.91,30.02,29.81,29.83,190922.0,29.91,30.02,29.81,29.83,190922.0
2015-09-01 12:00:00,29.84,29.94,29.72,29.81,273190.0,29.84,29.94,29.72,29.81,273190.0
2015-09-01 12:30:00,29.78,29.8,29.43,29.48,238272.0,29.78,29.8,29.43,29.48,238272.0
2015-09-01 13:00:00,29.48,29.6,29.38,29.49,264686.0,29.48,29.6,29.38,29.49,264686.0
2015-09-01 13:30:00,29.47,29.85,29.45,29.74,137076.0,29.47,29.85,29.45,29.74,137076.0
2015-09-01 14:00:00,29.7,29.74,29.42,29.5,224766.0,29.7,29.74,29.42,29.5,224766.0
2015-09-01 14:30:00,29.5,29.67,29.48,29.5,202582.0,29.5,29.67,29.48,29.5,202582.0
2015-09-01 15:00:00,29.5,29.61,29.37,29.54,550808.0,29.5,29.61,29.37,29.54,550808.0
2015-09-01 15:30:00,29.53,29.71,29.47,29.66,1050686.0,29.53,29.71,29.47,29.66,1050686.0
2015-09-02 09:30:00,30.06,30.24,29.44,29.58,215034.0,30.06,30.24,29.44,29.58,215034.0
2015-09-02 10:00:00,29.67,29.88,29.61,29.61,109354.0,29.67,29.88,29.61,29.61,109354.0
2015-09-02 10:30:00,29.6,29.8,29.58,29.78,177574.0,29.6,29.8,29.58,29.78,177574.0
2015-09-02 11:00:00,29.75,29.88,29.61,29.88,104004.0,29.75,29.88,29.61,29.88,104004.0
2015-09-02 11:30:00,29.89,29.9,29.67,29.81,123382.0,29.89,29.9,29.67,29.81,123382.0
2015-09-02 12:00:00,29.82,29.82,29.55,29.78,102126.0,29.82,29.82,29.55,29.78,102126.0
2015-09-02 12:30:00,29.77,29.98,29.77,29.96,123762.0,29.77,29.98,29.77,29.96,123762.0
2015-09-02 13:00:00,29.96,29.98,29.81,29.94,78348.0,29.96,29.98,29.81,29.94,78348.0
2015-09-02 13:30:00,29.94,29.97,29.84,29.9,161596.0,29.94,29.97,29.84,29.9,161596.0
2015-09-02 14:00:00,29.88,30.06,29.86,29.95,167594.0,29.88,30.06,29.86,29.95,167594.0
2015-09-02 14:30:00,29.97,30.0,29.83,29.91,84528.0,29.97,30.0,29.83,29.91,84528.0
2015-09-02 15:00:00,29.9,29.92,29.72,29.89,153594.0,29.9,29.92,29.72,29.89,153594.0
2015-09-02 15:30:00,29.89,30.1,29.86,30.09,406000.0,29.89,30.1,29.86,30.09,406000.0
2015-09-03 09:30:00,30.24,30.45,30.15,30.23,165316.0,30.24,30.45,30.15,30.23,165316.0
2015-09-03 10:00:00,30.25,30.52,30.2,30.5,226758.0,30.25,30.52,30.2,30.5,226758.0
2015-09-03 10:30:00,30.5,30.57,30.38,30.5,249650.0,30.5,30.57,30.38,30.5,249650.0
2015-09-03 11:00:00,30.5,30.57,30.4,30.42,220482.0,30.5,30.57,30.4,30.42,220482.0
2015-09-03 11:30:00,30.45,30.47,30.3,30.36,110198.0,30.45,30.47,30.3,30.36,110198.0
2015-09-03 12:00:00,30.38,30.39,30.15,30.18,127276.0,30.38,30.39,30.15,30.18,127276.0
2015-09-03 12:30:00,30.2,30.21,30.1,30.12,92008.0,30.2,30.21,30.1,30.12,92008.0
2015-09-03 13:00:00,30.12,30.17,29.93,30.12,88360.0,30.12,30.17,29.93,30.12,88360.0
2015-09-03 13:30:00,30.13,30.16,30.0,30.0,83544.0,30.13,30.16,30.0,30.0,83544.0
2015-09-03 14:00:00,30.0,30.17,29.93,30.16,101242.0,30.0,30.17,29.93,30.16,101242.0
2015-09-03 14:30:00,30.16,30.31,30.11,30.17,95720.0,30.16,30.31,30.11,30.17,95720.0
2015-09-03 15:00:00,30.17,30.25,29.96,29.98,186696.0,30.17,30.25,29.96,29.98,186696.0
2015-09-03 15:30:00,29.98,30.02,29.84,29.92,421954.0,29.98,30.02,29.84,29.92,421954.0
2015-09-04 09:30:00,29.61,30.1,29.5,30.0,257386.0,29.61,30.1,29.5,30.0,257386.0
2015-09-04 10:00:00,29.97,30.28,29.9,30.16,177240.0,29.97,30.28,29.9,30.16,177240.0
2015-09-04 10:30:00,30.14,30.23,30.0,30.21,198680.0,30.14,30.23,30.0,30.21,198680.0
2015-09-04 11:00:00,30.23,30.26,30.08,30.13,183952.0,30.23,30.26,30.08,30.13,183952.0
2015-09-04 11:30:00,30.11,30.23,30.08,30.16,118342.0,30.11,30.23,30.08,30.16,118342.0
2015-09-04 12:00:00,30.15,30.18,30.04,30.1,86898.0,30.15,30.18,30.04,30.1,86898.0
2015-09-04 12:30:00,30.1,30.1,29.93,29.95,76760.0,30.1,30.1,29.93,29.95,76760.0
2015-09-04 13:00:00,29.94,29.94,29.78,29.82,76408.0,29.94,29.94,29.78,29.82,76408.0
2015-09-04 13:30:00,29.82,29.95,29.81,29.87,66716.0,29.82,29.95,29.81,29.87,66716.0
2015-09-04 14:00:00,29.86,29.95,29.75,29.83,121716.0,29.86,29.95,29.75,29.83,121716.0
2015-09-04 14:30:00,29.82,29.92,29.78,29.91,81560.0,29.82,29.92,29.78,29.91,81560.0
2015-09-04 15:00:00,29.91,29.94,29.86,29.92,98228.0,29.91,29.94,29.86,29.92,98228.0
2015-09-04 15:30:00,29.95,30.19,29.89,29.97,309784.0,29.95,30.19,29.89,29.97,309784.0
2015-09-08 09:30:00,30.51,30.7,30.34,30.34,188950.0,30.51,30.7,30.34,30.34,188950.0
2015-09-08 10:00:00,30.36,30.56,30.13,30.55,215184.0,30.36,30.56,30.13,30.55,215184.0
2015-09-08 10:30:00,30.56,30.56,30.3,30.52,80026.0,30.56,30.56,30.3,30.52,80026.0
2015-09-08 11:00:00,30.5,30.5,30.32,30.48,94210.0,30.5,30.5,30.32,30.48,94210.0
2015-09-08 11:30:00,30.47,30.5,30.25,30.29,137504.0,30.47,30.5,30.25,30.29,137504.0
2015-09-08 12:00:00,30.27,30.54,30.25,30.54,78378.0,30.27,30.54,30.25,30.54,78378.0
2015-09-08 12:30:00,30.54,30.54,30.37,30.42,100590.0,30.54,30.54,30.37,30.42,100590.0
2015-09-08 13:00:00,30.42,30.55,30.41,30.54,73258.0,30.42,30.55,30.41,30.54,73258.0
2015-09-08 13:30:00,30.53,30.65,30.47,30.64,88820.0,30.53,30.65,30.47,30.64,88820.0
2015-09-08 14:00:00,30.65,30.67,30.6,30.65,127554.0,30.65,30.67,30.6,30.65,127554.0
2015-09-08 14:30:00,30.65,30.75,30.63,30.75,130146.0,30.65,30.75,30.63,30.75,130146.0
2015-09-08 15:00:00,30.74,30.82,30.7,30.82,190068.0,30.74,30.82,30.7,30.82,190068.0
2015-09-08 15:30:00,30.82,31.02,30.79,30.95,629612.0,30.82,31.02,30.79,30.95,629612.0
2015-09-09 09:30:00,31.18,31.45,31.05,31.14,202086.0,31.18,31.45,31.05,31.14,202086.0
2015-09-09 10:00:00,31.16,31.18,31.01,31.05,228676.0,31.16,31.18,31.01,31.05,228676.0
2015-09-09 10:30:00,31.05,31.13,30.93,31.09,177028.0,31.05,31.13,30.93,31.09,177028.0
2015-09-09 11:00:00,31.09,31.11,30.97,31.08,203376.0,31.09,31.11,30.97,31.08,203376.0
2015-09-09 11:30:00,31.08,31.11,31.05,31.09,132438.0,31.08,31.11,31.05,31.09,132438.0
2015-09-09 12:00:00,31.09,31.23,31.06,31.22,88130.0,31.09,31.23,31.06,31.22,88130.0
2015-09-09 12:30:00,31.2,31.3,31.16,31.21,102710.0,31.2,31.3,31.16,31.21,102710.0
2015-09-09 13:00:00,31.24,31.28,31.16,31.16,62892.0,31.24,31.28,31.16,31.16,62892.0
2015-09-09 13:30:00,31.16,31.16,30.95,30.96,84938.0,31.16,31.16,30.95,30.96,84938.0
2015-09-09 14:00:00,30.95,31.05,30.93,30.97,83650.0,30.95,31.05,30.93,30.97,83650.0
2015-09-09 14:30:00,30.95,30.97,30.84,30.85,69780.0,30.95,30.97,30.84,30.85,69780.0
2015-09-09 15:00:00,30.84,30.95,30.8,30.89,111282.0,30.84,30.95,30.8,30.89,111282.0
2015-09-09 15:30:00,30.88,30.89,30.66,30.73,407810.0,30.88,30.89,30.66,30.73,407810.0
2015-09-10 09:30:00,30.68,31.43,30.58,31.31,316136.0,30.68,31.43,30.58,31.31,316136.0
2015-09-10 10:00:00,31.3,31.48,31.0,31.14,540196.0,31.3,31.48,31.0,31.14,540196.0
2015-09-10 10:30:00,31.14,31.38,31.09,31.33,596978.0,31.14,31.38,31.09,31.33,596978.0
2015-09-10 11:00:00,31.32,31.49,31.3,31.48,256120.0,31.32,31.49,31.3,31.48,256120.0
2015-09-10 11:30:00,31.49,31.5,31.38,31.41,127720.0,31.49,31.5,31.38,31.41,127720.0
2015-09-10 12:00:00,31.41,31.47,31.15,31.17,103444.0,31.41,31.47,31.15,31.17,103444.0
2015-09-10 12:30:00,31.16,31.23,31.1,31.14,114766.0,31.16,31.23,31.1,31.14,114766.0
2015-09-10 13:00:00,31.13,31.2,30.99,31.2,90900.0,31.13,31.2,30.99,31.2,90900.0
2015-09-10 13:30:00,31.21,31.35,31.18,31.25,101158.0,31.21,31.35,31.18,31.25,101158.0
2015-09-10 14:00:00,31.24,31.26,31.08,31.13,120788.0,31.24,31.26,31.08,31.13,120788.0
2015-09-10 14:30:00,31.11,31.15,30.82,30.83,149600.0,31.11,31.15,30.82,30.83,149600.0
2015-09-10 15:00:00,30.82,31.09,30.82,31.05,323732.0,30.82,31.09,30.82,31.05,323732.0
2015-09-10 15:30:00,31.04,31.06,30.87,30.95,420578.0,31.04,31.06,30.87,30.95,420578.0
2015-09-11 09:30:00,30.66,31.15,30.64,31.01,169128.0,30.66,31.15,30.64,31.01,169128.0
2015-09-11 10:00:00,31.01,31.03,30.82,30.96,156346.0,31.01,31.03,30.82,30.96,156346.0
2015-09-11 10:30:00,30.99,31.21,30.98,31.08,64608.0,30.99,31.21,30.98,31.08,64608.0
2015-09-11 11:00:00,31.09,31.28,31.07,31.28,66498.0,31.09,31.28,31.07,31.28,66498.0
2015-09-11 11:30:00,31.3,31.43,31.24,31.41,90096.0,31.3,31.43,31.24,31.41,90096.0
2015-09-11 12:00:00,31.41,31.69,31.39,31.63,173810.0,31.41,31.69,31.39,31.63,173810.0
2015-09-11 12:30:00,31.63,31.65,31.49,31.58,132634.0,31.63,31.65,31.49,31.58,132634.0
2015-09-11 13:00:00,31.58,31.63,31.44,31.5,118922.0,31.58,31.63,31.44,31.5,118922.0
2015-09-11 13:30:00,31.49,31.58,31.42,31.48,101302.0,31.49,31.58,31.42,31.48,101302.0
2015-09-11 14:00:00,31.48,31.65,31.48,31.58,110408.0,31.48,31.65,31.48,31.58,110408.0
2015-09-11 14:30:00,31.57,31.67,31.54,31.64,218268.0,31.57,31.67,31.54,31.64,218268.0
2015-09-11 15:00:00,31.64,31.71,31.63,31.69,170858.0,31.64,31.71,31.63,31.69,170858.0
2015-09-11 15:30:00,31.68,31.73,31.63,31.72,367062.0,31.68,31.73,31.63,31.72,367062.0
2015-09-14 09:30:00,31.71,31.93,31.55,31.65,163602.0,31.71,31.93,31.55,31.65,163602.0
2015-09-14 10:00:00,31.65,31.79,31.61,31.73,106018.0,31.65,31.79,31.61,31.73,106018.0
2015-09-14 10:30:00,31.72,31.86,31.71,31.85,96922.0,31.72,31.86,31.71,31.85,96922.0
2015-09-14 11:00:00,31.84,31.88,31.54,31.55,106240.0,31.84,31.88,31.54,31.55,106240.0
2015-09-14 11:30:00,31.56,31.68,31.5,31.51,81688.0,31.56,31.68,31.5,31.51,81688.0
2015-09-14 12:00:00,31.53,31.64,31.52,31.61,85298.0,31.53,31.64,31.52,31.61,85298.0
2015-09-14 12:30:00,31.59,31.65,31.54,31.56,74338.0,31.59,31.65,31.54,31.56,74338.0
2015-09-14 13:00:00,31.57,31.6,31.47,31.5,62152.0,31.57,31.6,31.47,31.5,62152.0
2015-09-14 13:30:00,31.5,31.6,31.46,31.55,67878.0,31.5,31.6,31.46,31.55,67878.0
2015-09-14 14:00:00,31.55,31.62,31.54,31.56,59132.0,31.55,31.62,31.54,31.56,59132.0
2015-09-14 14:30:00,31.56,31.57,31.43,31.5,75438.0,31.56,31.57,31.43,31.5,75438.0
2015-09-14 15:00:00,31.47,31.54,31.47,31.5,101748.0,31.47,31.54,31.47,31.5,101748.0
2015-09-14 15:30:00,31.51,31.61,31.44,31.6,298204.0,31.51,31.61,31.44,31.6,298204.0
2015-09-15 09:30:00,31.74,31.76,31.32,31.35,111908.0,31.74,31.76,31.32,31.35,111908.0
2015-09-15 10:00:00,31.31,31.57,31.29,31.51,110200.0,31.31,31.57,31.29,31.51,110200.0
2015-09-15 10:30:00,31.51,31.68,31.51,31.59,72054.0,31.51,31.68,31.51,31.59,72054.0
2015-09-15 11:00:00,31.59,31.63,31.46,31.47,120968.0,31.59,31.63,31.46,31.47,120968.0
2015-09-15 11:30:00,31.48,31.54,31.4,31.52,39586.0,31.48,31.54,31.4,31.52,39586.0
2015-09-15 12:00:00,31.53,31.56,31.47,31.48,37178.0,31.53,31.56,31.47,31.48,37178.0
2015-09-15 12:30:00,31.48,31.56,31.43,31.51,164798.0,31.48,31.56,31.43,31.51,164798.0
2015-09-15 13:00:00,31.48,31.56,31.42,31.56,104204.0,31.48,31.56,31.42,31.56,104204.0
2015-09-15 13:30:00,31.56,31.64,31.5,31.5,62966.0,31.56,31.64,31.5,31.5,62966.0
2015-09-15 14:00:00,31.48,31.63,31.48,31.54,75264.0,31.48,31.63,31.48,31.54,75264.0
2015-09-15 14:30:00,31.54,31.65,31.53,31.63,106706.0,31.54,31.65,31.53,31.63,106706.0
2015-09-15 15:00:00,31.63,31.78,31.6,31.71,142910.0,31.63,31.78,31.6,31.71,142910.0
2015-09-15 15:30:00,31.71,31.73,31.59,31.66,314918.0,31.71,31.73,31.59,31.66,314918.0
2015-09-16 09:30:00,31.74,31.74,31.38,31.39,104434.0,31.74,31.74,31.38,31.39,104434.0
2015-09-16 10:00:00,31.4,31.66,31.25,31.66,105016.0,31.4,31.66,31.25,31.66,105016.0
2015-09-16 10:30:00,31.64,31.64,31.32,31.4,148588.0,31.64,31.64,31.32,31.4,148588.0
2015-09-16 11:00:00,31.4,31.75,31.37,31.74,128532.0,31.4,31.75,31.37,31.74,128532.0
2015-09-16 11:30:00,31.73,31.74,31.52,31.72,101676.0,31.73,31.74,31.52,31.72,101676.0
2015-09-16 12:00:00,31.75,31.86,31.73,31.85,69266.0,31.75,31.86,31.73,31.85,69266.0
2015-09-16 12:30:00,31.86,31.95,31.79,31.81,67410.0,31.86,31.95,31.79,31.81,67410.0
2015-09-16 13:00:00,31.8,31.86,31.73,31.85,65924.0,31.8,31.86,31.73,31.85,65924.0
2015-09-16 13:30:00,31.84,31.98,31.84,31.95,80036.0,31.84,31.98,31.84,31.95,80036.0
2015-09-16 14:00:00,31.95,31.98,31.88,31.93,138176.0,31.95,31.98,31.88,31.93,138176.0
2015-09-16 14:30:00,31.93,32.08,31.88,32.07,118072.0,31.93,32.08,31.88,32.07,118072.0
2015-09-16 15:00:00,32.07,32.07,31.93,32.01,256564.0,32.07,32.07,31.93,32.01,256564.0
2015-09-16 15:30:00,32.0,32.07,31.91,31.93,400534.0,32.0,32.07,31.91,31.93,400534.0
2015-09-17 09:30:00,31.98,32.15,31.65,31.74,80788.0,31.98,32.15,31.65,31.74,80788.0
2015-09-17 10:00:00,31.74,32.07,31.72,31.9,107416.0,31.74,32.07,31.72,31.9,107416.0
2015-09-17 10:30:00,31.9,32.1,31.88,31.89,121660.0,31.9,32.1,31.88,31.89,121660.0
2015-09-17 11:00:00,31.89,32.08,31.83,31.98,103488.0,31.89,32.08,31.83,31.98,103488.0
2015-09-17 11:30:00,31.97,32.09,31.89,31.9,92818.0,31.97,32.09,31.89,31.9,92818.0
2015-09-17 12:00:00,31.91,32.06,31.89,31.98,78648.0,31.91,32.06,31.89,31.98,78648.0
2015-09-17 12:30:00,31.99,32.08,31.92,32.02,71376.0,31.99,32.08,31.92,32.02,71376.0
2015-09-17 13:00:00,32.02,32.08,31.96,32.02,89594.0,32.02,32.08,31.96,32.02,89594.0
2015-09-17 13:30:00,32.04,32.1,31.9,31.92,74064.0,32.04,32.1,31.9,31.92,74064.0
2015-09-17 14:00:00,31.93,32.11,31.78,32.03,75994.0,31.93,32.11,31.78,32.03,75994.0
2015-09-17 14:30:00,32.02,32.45,31.98,32.39,129040.0,32.02,32.45,31.98,32.39,129040.0
2015-09-17 15:00:00,32.43,32.44,31.89,32.09,163948.0,32.43,32.44,31.89,32.09,163948.0
2015-09-17 15:30:00,32.09,32.15,31.86,31.93,245522.0,32.09,32.15,31.86,31.93,245522.0
2015-09-18 09:30:00,31.49,32.0,31.44,31.53,347966.0,31.49,32.0,31.44,31.53,347966.0
2015-09-18 10:00:00,31.51,31.69,31.47,31.63,176160.0,31.51,31.69,31.47,31.63,176160.0
2015-09-18 10:30:00,31.63,31.75,31.44,31.72,151974.0,31.63,31.75,31.44,31.72,151974.0
2015-09-18 11:00:00,31.71,31.81,31.68,31.75,86836.0,31.71,31.81,31.68,31.75,86836.0
2015-09-18 11:30:00,31.73,31.79,31.61,31.77,59606.0,31.73,31.79,31.61,31.77,59606.0
2015-09-18 12:00:00,31.78,31.78,31.45,31.46,46388.0,31.78,31.78,31.45,31.46,46388.0
2015-09-18 12:30:00,31.46,31.46,31.31,31.38,62372.0,31.46,31.46,31.31,31.38,62372.0
2015-09-18 13:00:00,31.38,31.42,31.26,31.3,77914.0,31.38,31.42,31.26,31.3,77914.0
2015-09-18 13:30:00,31.3,31.39,31.22,31.22,56496.0,31.3,31.39,31.22,31.22,56496.0
2015-09-18 14:00:00,31.22,31.42,31.19,31.39,71494.0,31.22,31.42,31.19,31.39,71494.0
2015-09-18 14:30:00,31.41,31.43,31.28,31.35,123656.0,31.41,31.43,31.28,31.35,123656.0
2015-09-18 15:00:00,31.38,31.4,31.28,31.29,115228.0,31.38,31.4,31.28,31.29,115228.0
2015-09-18 15:30:00,31.28,31.29,31.11,31.18,586846.0,31.28,31.29,31.11,31.18,586846.0
2015-09-21 09:30:00,31.5,31.72,31.34,31.45,144512.0,31.5,31.72,31.34,31.45,144512.0
2015-09-21 10:00:00,31.45,31.57,31.35,31.54,96476.0,31.45,31.57,31.35,31.54,96476.0
2015-09-21 10:30:00,31.56,31.68,31.43,31.46,142632.0,31.56,31.68,31.43,31.46,142632.0
2015-09-21 11:00:00,31.46,31.47,31.38,31.39,125804.0,31.46,31.47,31.38,31.39,125804.0
2015-09-21 11:30:00,31.4,31.4,31.0,31.04,106010.0,31.4,31.4,31.0,31.04,106010.0
2015-09-21 12:00:00,31.04,31.04,30.88,30.97,273630.0,31.04,31.04,30.88,30.97,273630.0
2015-09-21 12:30:00,30.99,30.99,30.85,30.93,415938.0,30.99,30.99,30.85,30.93,415938.0
2015-09-21 13:00:00,30.93,31.26,30.9,31.26,222906.0,30.93,31.26,30.9,31.26,222906.0
2015-09-21 13:30:00,31.27,31.38,31.15,31.17,130414.0,31.27,31.38,31.15,31.17,130414.0
2015-09-21 14:00:00,31.17,31.24,31.08,31.18,112368.0,31.17,31.24,31.08,31.18,112368.0
2015-09-21 14:30:00,31.16,31.39,31.11,31.39,127026.0,31.16,31.39,31.11,31.39,127026.0
2015-09-21 15:00:00,31.39,31.46,31.38,31.42,159054.0,31.39,31.46,31.38,31.42,159054.0
2015-09-21 15:30:00,31.41,31.43,31.25,31.39,274680.0,31.41,31.43,31.25,31.39,274680.0
2015-09-22 09:30:00,31.0,31.29,30.78,31.15,90102.0,31.0,31.29,30.78,31.15,90102.0
2015-09-22 10:00:00,31.15,31.41,31.15,31.41,114366.0,31.15,31.41,31.15,31.41,114366.0
2015-09-22 10:30:00,31.4,31.4,30.93,30.97,126372.0,31.4,31.4,30.93,30.97,126372.0
2015-09-22 11:00:00,30.97,31.04,30.92,30.94,69738.0,30.97,31.04,30.92,30.94,69738.0
2015-09-22 11:30:00,30.93,30.97,30.84,30.94,32860.0,30.93,30.97,30.84,30.94,32860.0
2015-09-22 12:00:00,30.94,31.15,30.9,31.09,38712.0,30.94,31.15,30.9,31.09,38712.0
2015-09-22 12:30:00,31.1,31.1,30.9,30.91,78262.0,31.1,31.1,30.9,30.91,78262.0
2015-09-22 13:00:00,30.92,30.94,30.69,30.69,81912.0,30.92,30.94,30.69,30.69,81912.0
2015-09-22 13:30:00,30.7,30.8,30.68,30.72,153426.0,30.7,30.8,30.68,30.72,153426.0
2015-09-22 14:00:00,30.69,30.88,30.66,30.85,115088.0,30.69,30.88,30.66,30.85,115088.0
2015-09-22 14:30:00,30.85,30.9,30.76,30.86,77554.0,30.85,30.9,30.76,30.86,77554.0
2015-09-22 15:00:00,30.87,30.89,30.8,30.86,66294.0,30.87,30.89,30.8,30.86,66294.0
2015-09-22 15:30:00,30.88,30.97,30.86,30.92,221288.0,30.88,30.97,30.86,30.92,221288.0
2015-09-23 09:30:00,30.91,31.15,30.85,31.12,111792.0,30.91,31.15,30.85,31.12,111792.0
2015-09-23 10:00:00,31.14,31.3,31.04,31.27,95184.0,31.14,31.3,31.04,31.27,95184.0
2015-09-23 10:30:00,31.29,31.56,31.22,31.55,162404.0,31.29,31.56,31.22,31.55,162404.0
2015-09-23 11:00:00,31.52,31.58,31.36,31.44,141578.0,31.52,31.58,31.36,31.44,141578.0
2015-09-23 11:30:00,31.45,31.6,31.31,31.4,207788.0,31.45,31.6,31.31,31.4,207788.0
2015-09-23 12:00:00,31.39,31.39,31.14,31.26,84658.0,31.39,31.39,31.14,31.26,84658.0
2015-09-23 12:30:00,31.26,31.48,31.23,31.48,236264.0,31.26,31.48,31.23,31.48,236264.0
2015-09-23 13:00:00,31.48,31.61,31.39,31.43,202176.0,31.48,31.61,31.39,31.43,202176.0
2015-09-23 13:30:00,31.43,31.56,31.37,31.43,206396.0,31.43,31.56,31.37,31.43,206396.0
2015-09-23 14:00:00,31.45,31.57,31.35,31.36,75596.0,31.45,31.57,31.35,31.36,75596.0
2015-09-23 14:30:00,31.36,31.43,31.23,31.34,122512.0,31.36,31.43,31.23,31.34,122512.0
2015-09-23 15:00:00,31.32,31.4,31.25,31.33,261536.0,31.32,31.4,31.25,31.33,261536.0
2015-09-23 15:30:00,31.35,31.44,31.28,31.4,264484.0,31.35,31.44,31.28,31.4,264484.0
2015-09-24 09:30:00,31.07,31.25,30.75,30.79,168316.0,31.07,31.25,30.75,30.79,168316.0
2015-09-24 10:00:00,30.82,30.82,30.42,30.45,247690.0,30.82,30.82,30.42,30.45,247690.0
2015-09-24 10:30:00,30.43,30.5,30.29,30.49,178666.0,30.43,30.5,30.29,30.49,178666.0
2015-09-24 11:00:00,30.49,30.49,30.15,30.21,181162.0,30.49,30.49,30.15,30.21,181162.0
2015-09-24 11:30:00,30.21,30.31,30.15,30.27,162930.0,30.21,30.31,30.15,30.27,162930.0
2015-09-24 12:00:00,30.28,30.33,30.16,30.33,129576.0,30.28,30.33,30.16,30.33,129576.0
2015-09-24 12:30:00,30.32,30.54,30.32,30.44,79116.0,30.32,30.54,30.32,30.44,79116.0
2015-09-24 13:00:00,30.43,30.47,30.36,30.44,77184.0,30.43,30.47,30.36,30.44,77184.0
2015-09-24 13:30:00,30.43,30.59,30.39,30.54,93572.0,30.43,30.59,30.39,30.54,93572.0
2015-09-24 14:00:00,30.54,30.54,30.36,30.49,134180.0,30.54,30.54,30.36,30.49,134180.0
2015-09-24 14:30:00,30.5,30.84,30.5,30.73,100964.0,30.5,30.84,30.5,30.73,100964.0
2015-09-24 15:00:00,30.73,30.91,30.65,30.88,142774.0,30.73,30.91,30.65,30.88,142774.0
2015-09-24 15:30:00,30.88,30.89,30.67,30.75,286710.0,30.88,30.89,30.67,30.75,286710.0
2015-09-25 09:30:00,30.99,31.04,30.63,30.65,143006.0,30.99,31.04,30.63,30.65,143006.0
2015-09-25 10:00:00,30.65,30.65,30.36,30.45,256964.0,30.65,30.65,30.36,30.45,256964.0
2015-09-25 10:30:00,30.44,30.72,30.38,30.72,152516.0,30.44,30.72,30.38,30.72,152516.0
2015-09-25 11:00:00,30.72,30.73,30.41,30.42,119212.0,30.72,30.73,30.41,30.42,119212.0
2015-09-25 11:30:00,30.39,30.61,30.36,30.61,163866.0,30.39,30.61,30.36,30.61,163866.0
2015-09-25 12:00:00,30.59,30.61,30.48,30.52,59624.0,30.59,30.61,30.48,30.52,59624.0
2015-09-25 12:30:00,30.5,30.58,30.39,30.54,119484.0,30.5,30.58,30.39,30.54,119484.0
2015-09-25 13:00:00,30.56,30.61,30.47,30.61,90980.0,30.56,30.61,30.47,30.61,90980.0
2015-09-25 13:30:00,30.61,30.61,30.39,30.4,164442.0,30.61,30.61,30.39,30.4,164442.0
2015-09-25 14:00:00,30.41,30.42,29.89,29.93,299616.0,30.41,30.42,29.89,29.93,299616.0
2015-09-25 14:30:00,29.91,30.02,29.56,29.7,433416.0,29.91,30.02,29.56,29.7,433416.0
2015-09-25 15:00:00,29.69,29.7,29.23,29.38,336128.0,29.69,29.7,29.23,29.38,336128.0
2015-09-25 15:30:00,29.36,29.47,29.27,29.31,552260.0,29.36,29.47,29.27,29.31,552260.0
2015-09-28 09:30:00,29.3,29.3,28.06,28.08,523472.0,29.3,29.3,28.06,28.08,523472.0
2015-09-28 10:00:00,28.09,28.1,27.46,27.59,749094.0,28.09,28.1,27.46,27.59,749094.0
2015-09-28 10:30:00,27.57,27.61,27.2,27.58,403998.0,27.57,27.61,27.2,27.58,403998.0
2015-09-28 11:00:00,27.56,27.74,27.18,27.25,302806.0,27.56,27.74,27.18,27.25,302806.0
2015-09-28 11:30:00,27.24,27.26,27.0,27.03,333354.0,27.24,27.26,27.0,27.03,333354.0
2015-09-28 12:00:00,27.04,27.06,26.7,26.9,263676.0,27.04,27.06,26.7,26.9,263676.0
2015-09-28 12:30:00,26.91,26.91,25.96,25.96,376016.0,26.91,26.91,25.96,25.96,376016.0
2015-09-28 13:00:00,25.96,26.36,25.75,25.98,365424.0,25.96,26.36,25.75,25.98,365424.0
2015-09-28 13:30:00,25.98,26.09,25.61,25.64,303820.0,25.98,26.09,25.61,25.64,303820.0
2015-09-28 14:00:00,25.64,25.95,25.47,25.95,395240.0,25.64,25.95,25.47,25.95,395240.0
2015-09-28 14:30:00,25.95,26.33,25.84,26.28,485482.0,25.95,26.33,25.84,26.28,485482.0
2015-09-28 15:00:00,26.28,26.34,26.15,26.22,546480.0,26.28,26.34,26.15,26.22,546480.0
2015-09-28 15:30:00,26.22,26.42,26.17,26.32,953724.0,26.22,26.42,26.17,26.32,953724.0
2015-09-29 09:30:00,26.34,26.44,25.97,26.4,643476.0,26.34,26.44,25.97,26.4,643476.0
2015-09-29 10:00:00,26.41,26.85,26.34,26.83,440854.0,26.41,26.85,26.34,26.83,440854.0
2015-09-29 10:30:00,26.83,26.97,26.53,26.67,303120.0,26.83,26.97,26.53,26.67,303120.0
2015-09-29 11:00:00,26.66,26.79,26.38,26.52,466690.0,26.66,26.79,26.38,26.52,466690.0
2015-09-29 11:30:00,26.53,26.71,26.42,26.49,160080.0,26.53,26.71,26.42,26.49,160080.0
2015-09-29 12:00:00,26.49,26.61,26.46,26.59,195038.0,26.49,26.61,26.46,26.59,195038.0
2015-09-29 12:30:00,26.59,26.71,26.31,26.34,199268.0,26.59,26.71,26.31,26.34,199268.0
2015-09-29 13:00:00,26.35,26.62,26.35,26.51,133920.0,26.35,26.62,26.35,26.51,133920.0
2015-09-29 13:30:00,26.51,26.6,26.49,26.54,194250.0,26.51,26.6,26.49,26.54,194250.0
2015-09-29 14:00:00,26.55,26.56,26.36,26.5,176528.0,26.55,26.56,26.36,26.5,176528.0
2015-09-29 14:30:00,26.49,26.49,26.24,26.3,377360.0,26.49,26.49,26.24,26.3,377360.0
2015-09-29 15:00:00,26.3,26.31,26.13,26.17,731774.0,26.3,26.31,26.13,26.17,731774.0
2015-09-29 15:30:00,26.18,26.48,26.17,26.44,792766.0,26.18,26.48,26.17,26.44,792766.0
2015-09-30 09:30:00,26.96,27.49,26.85,27.01,263504.0,26.96,27.49,26.85,27.01,263504.0
2015-09-30 10:00:00,27.01,27.63,27.01,27.62,293032.0,27.01,27.63,27.01,27.62,293032.0
2015-09-30 10:30:00,27.61,27.85,27.19,27.3,217728.0,27.61,27.85,27.19,27.3,217728.0
2015-09-30 11:00:00,27.26,27.35,27.04,27.25,118204.0,27.26,27.35,27.04,27.25,118204.0
2015-09-30 11:30:00,27.25,27.25,26.92,27.11,190534.0,27.25,27.25,26.92,27.11,190534.0
2015-09-30 12:00:00,27.11,27.14,26.95,27.02,148452.0,27.11,27.14,26.95,27.02,148452.0
2015-09-30 12:30:00,27.03,27.11,26.94,27.02,201870.0,27.03,27.11,26.94,27.02,201870.0
2015-09-30 13:00:00,27.03,27.13,27.0,27.04,164276.0,27.03,27.13,27.0,27.04,164276.0
2015-09-30 13:30:00,27.04,27.23,26.98,27.15,278008.0,27.04,27.23,26.98,27.15,278008.0
2015-09-30 14:00:00,27.17,27.21,27.04,27.17,171548.0,27.17,27.21,27.04,27.17,171548.0
2015-09-30 14:30:00,27.18,27.23,26.99,27.1,141484.0,27.18,27.23,26.99,27.1,141484.0
2015-09-30 15:00:00,27.11,27.31,27.05,27.31,189254.0,27.11,27.31,27.05,27.31,189254.0
2015-09-30 15:30:00,27.31,27.38,27.1,27.12,501768.0,27.31,27.38,27.1,27.12,501768.0
2015-10-01 09:30:00,27.04,27.19,26.59,26.74,227370.0,27.04,27.19,26.59,26.74,227370.0
2015-10-01 10:00:00,26.72,27.18,26.69,27.1,167288.0,26.72,27.18,26.69,27.1,167288.0
2015-10-01 10:30:00,27.1,27.23,26.97,26.97,196728.0,27.1,27.23,26.97,26.97,196728.0
2015-10-01 11:00:00,26.96,27.07,26.82,26.85,107978.0,26.96,27.07,26.82,26.85,107978.0
2015-10-01 11:30:00,26.84,26.89,26.55,26.6,137348.0,26.84,26.89,26.55,26.6,137348.0
2015-10-01 12:00:00,26.61,26.76,26.6,26.65,177220.0,26.61,26.76,26.6,26.65,177220.0
2015-10-01 12:30:00,26.66,26.82,26.66,26.7,106126.0,26.66,26.82,26.66,26.7,106126.0
2015-10-01 13:00:00,26.69,26.79,26.63,26.75,162102.0,26.69,26.79,26.63,26.75,162102.0
2015-10-01 13:30:00,26.75,26.93,26.73,26.92,180094.0,26.75,26.93,26.73,26.92,180094.0
2015-10-01 14:00:00,26.92,27.11,26.86,26.95,207344.0,26.92,27.11,26.86,26.95,207344.0
2015-10-01 14:30:00,26.97,27.04,26.8,26.96,193344.0,26.97,27.04,26.8,26.96,193344.0
2015-10-01 15:00:00,26.96,27.02,26.77,26.78,166914.0,26.96,27.02,26.77,26.78,166914.0
2015-10-01 15:30:00,26.77,26.95,26.7,26.88,323310.0,26.77,26.95,26.7,26.88,323310.0
2015-10-02 09:30:00,26.61,26.87,25.96,26.11,407350.0,26.61,26.87,25.96,26.11,407350.0
2015-10-02 10:00:00,26.1,26.5,26.09,26.5,487474.0,26.1,26.5,26.09,26.5,487474.0
2015-10-02 10:30:00,26.5,27.11,26.5,27.11,360280.0,26.5,27.11,26.5,27.11,360280.0
2015-10-02 11:00:00,27.11,27.21,27.05,27.14,327302.0,27.11,27.21,27.05,27.14,327302.0
2015-10-02 11:30:00,27.15,27.28,27.05,27.17,260312.0,27.15,27.28,27.05,27.17,260312.0
2015-10-02 12:00:00,27.19,27.31,27.11,27.24,137960.0,27.19,27.31,27.11,27.24,137960.0
2015-10-02 12:30:00,27.25,27.46,27.25,27.43,230666.0,27.25,27.46,27.25,27.43,230666.0
2015-10-02 13:00:00,27.43,27.61,27.42,27.53,220426.0,27.43,27.61,27.42,27.53,220426.0
2015-10-02 13:30:00,27.53,27.62,27.43,27.52,235088.0,27.53,27.62,27.43,27.52,235088.0
2015-10-02 14:00:00,27.5,27.66,27.49,27.64,224000.0,27.5,27.66,27.49,27.64,224000.0
2015-10-02 14:30:00,27.65,27.73,27.54,27.54,193234.0,27.65,27.73,27.54,27.54,193234.0
2015-10-02 15:00:00,27.55,27.89,27.54,27.88,332228.0,27.55,27.89,27.54,27.88,332228.0
2015-10-02 15:30:00,27.88,28.0,27.85,28.0,573830.0,27.88,28.0,27.85,28.0,573830.0
2015-10-05 09:30:00,28.17,28.47,28.09,28.35,460932.0,28.17,28.47,28.09,28.35,460932.0
2015-10-05 10:00:00,28.34,28.49,28.24,28.46,224834.0,28.34,28.49,28.24,28.46,224834.0
2015-10-05 10:30:00,28.47,28.47,27.82,27.88,281850.0,28.47,28.47,27.82,27.88,281850.0
2015-10-05 11:00:00,27.88,28.0,27.56,27.59,149058.0,27.88,28.0,27.56,27.59,149058.0
2015-10-05 11:30:00,27.57,27.73,27.57,27.73,117560.0,27.57,27.73,27.57,27.73,117560.0
2015-10-05 12:00:00,27.73,27.77,27.57,27.61,145842.0,27.73,27.77,27.57,27.61,145842.0
2015-10-05 12:30:00,27.61,27.67,27.52,27.65,228324.0,27.61,27.67,27.52,27.65,228324.0
2015-10-05 13:00:00,27.65,27.79,27.61,27.7,238994.0,27.65,27.79,27.61,27.7,238994.0
2015-10-05 13:30:00,27.68,27.86,27.68,27.84,89004.0,27.68,27.86,27.68,27.84,89004.0
2015-10-05 14:00:00,27.87,27.89,27.68,27.76,122166.0,27.87,27.89,27.68,27.76,122166.0
2015-10-05 14:30:00,27.75,27.81,27.63,27.73,144562.0,27.75,27.81,27.63,27.73,144562.0
2015-10-05 15:00:00,27.72,27.8,27.63,27.68,223968.0,27.72,27.8,27.63,27.68,223968.0
2015-10-05 15:30:00,27.68,27.87,27.65,27.75,552408.0,27.68,27.87,27.65,27.75,552408.0
2015-10-06 09:30:00,27.68,27.74,27.33,27.68,182990.0,27.68,27.74,27.33,27.68,182990.0
2015-10-06 10:00:00,27.71,27.74,27.15,27.15,81636.0,27.71,27.74,27.15,27.15,81636.0
2015-10-06 10:30:00,27.16,27.29,27.0,27.04,137896.0,27.16,27.29,27.0,27.04,137896.0
2015-10-06 11:00:00,27.05,27.14,26.81,26.88,173414.0,27.05,27.14,26.81,26.88,173414.0
2015-10-06 11:30:00,26.89,26.89,26.17,26.2,220416.0,26.89,26.89,26.17,26.2,220416.0
2015-10-06 12:00:00,26.18,26.5,26.14,26.17,214718.0,26.18,26.5,26.14,26.17,214718.0
2015-10-06 12:30:00,26.17,26.32,26.02,26.32,278836.0,26.17,26.32,26.02,26.32,278836.0
2015-10-06 13:00:00,26.32,26.56,26.21,26.51,252076.0,26.32,26.56,26.21,26.51,252076.0
2015-10-06 13:30:00,26.52,26.57,26.37,26.46,311282.0,26.52,26.57,26.37,26.46,311282.0
2015-10-06 14:00:00,26.45,26.57,26.27,26.4,484504.0,26.45,26.57,26.27,26.4,484504.0
2015-10-06 14:30:00,26.41,26.52,26.33,26.41,197966.0,26.41,26.52,26.33,26.41,197966.0
2015-10-06 15:00:00,26.4,26.58,26.36,26.57,225438.0,26.4,26.58,26.36,26.57,225438.0
2015-10-06 15:30:00,26.58,26.6,26.46,26.52,483904.0,26.58,26.6,26.46,26.52,483904.0
2015-10-07 09:30:00,26.64,26.73,25.88,26.37,255022.0,26.64,26.73,25.88,26.37,255022.0
2015-10-07 10:00:00,26.38,26.85,26.36,26.79,244300.0,26.38,26.85,26.36,26.79,244300.0
2015-10-07 10:30:00,26.78,26.9,26.36,26.37,185302.0,26.78,26.9,26.36,26.37,185302.0
2015-10-07 11:00:00,26.38,26.57,26.28,26.32,134512.0,26.38,26.57,26.28,26.32,134512.0
2015-10-07 11:30:00,26.32,26.6,26.25,26.55,129144.0,26.32,26.6,26.25,26.55,129144.0
2015-10-07 12:00:00,26.55,26.7,26.43,26.49,142478.0,26.55,26.7,26.43,26.49,142478.0
2015-10-07 12:30:00,26.5,26.74,26.45,26.72,123636.0,26.5,26.74,26.45,26.72,123636.0
2015-10-07 13:00:00,26.7,26.75,26.61,26.73,96946.0,26.7,26.75,26.61,26.73,96946.0
2015-10-07 13:30:00,26.74,27.0,26.74,26.9,166138.0,26.74,27.0,26.74,26.9,166138.0
2015-10-07 14:00:00,26.91,26.98,26.72,26.81,184558.0,26.91,26.98,26.72,26.81,184558.0
2015-10-07 14:30:00,26.82,26.87,26.68,26.74,142934.0,26.82,26.87,26.68,26.74,142934.0
2015-10-07 15:00:00,26.75,26.92,26.74,26.86,227958.0,26.75,26.92,26.74,26.86,227958.0
2015-10-07 15:30:00,26.86,26.97,26.77,26.96,508476.0,26.86,26.97,26.77,26.96,508476.0
2015-10-08 09:30:00,26.98,27.22,26.73,27.18,384172.0,26.98,27.22,26.73,27.18,384172.0
2015-10-08 10:00:00,27.19,27.5,27.18,27.36,406708.0,27.19,27.5,27.18,27.36,406708.0
2015-10-08 10:30:00,27.35,27.61,27.32,27.54,336950.0,27.35,27.61,27.32,27.54,336950.0
2015-10-08 11:00:00,27.54,27.55,27.23,27.27,331778.0,27.54,27.55,27.23,27.27,331778.0
2015-10-08 11:30:00,27.25,27.46,27.25,27.36,247596.0,27.25,27.46,27.25,27.36,247596.0
2015-10-08 12:00:00,27.36,27.36,27.08,27.28,209850.0,27.36,27.36,27.08,27.28,209850.0
2015-10-08 12:30:00,27.29,27.34,27.16,27.2,140386.0,27.29,27.34,27.16,27.2,140386.0
2015-10-08 13:00:00,27.2,27.27,27.17,27.23,114582.0,27.2,27.27,27.17,27.23,114582.0
2015-10-08 13:30:00,27.23,27.31,27.21,27.25,116328.0,27.23,27.31,27.21,27.25,116328.0
2015-10-08 14:00:00,27.25,27.46,27.21,27.25,139138.0,27.25,27.46,27.21,27.25,139138.0
2015-10-08 14:30:00,27.24,27.42,27.22,27.38,110554.0,27.24,27.42,27.22,27.38,110554.0
2015-10-08 15:00:00,27.37,27.55,27.33,27.4,269944.0,27.37,27.55,27.33,27.4,269944.0
2015-10-08 15:30:00,27.42,27.5,27.36,27.43,785242.0,27.42,27.5,27.36,27.43,785242.0
2015-10-09 09:30:00,27.39,28.09,27.39,28.07,244276.0,27.39,28.09,27.39,28.07,244276.0
2015-10-09 10:00:00,28.07,28.11,27.79,28.09,185982.0,28.07,28.11,27.79,28.09,185982.0
2015-10-09 10:30:00,28.09,28.35,28.07,28.29,310256.0,28.09,28.35,28.07,28.29,310256.0
2015-10-09 11:00:00,28.32,28.67,28.29,28.61,407068.0,28.32,28.67,28.29,28.61,407068.0
2015-10-09 11:30:00,28.61,28.71,28.45,28.7,251328.0,28.61,28.71,28.45,28.7,251328.0
2015-10-09 12:00:00,28.7,28.81,28.43,28.47,238996.0,28.7,28.81,28.43,28.47,238996.0
2015-10-09 12:30:00,28.45,28.54,28.36,28.4,207986.0,28.45,28.54,28.36,28.4,207986.0
2015-10-09 13:00:00,28.41,28.52,28.38,28.4,160918.0,28.41,28.52,28.38,28.4,160918.0
2015-10-09 13:30:00,28.4,28.61,28.39,28.56,261884.0,28.4,28.61,28.39,28.56,261884.0
2015-10-09 14:00:00,28.56,28.65,28.52,28.6,209992.0,28.56,28.65,28.52,28.6,209992.0
2015-10-09 14:30:00,28.6,28.7,28.47,28.68,254286.0,28.6,28.7,28.47,28.68,254286.0
2015-10-09 15:00:00,28.68,28.78,28.64,28.72,295602.0,28.68,28.78,28.64,28.72,295602.0
2015-10-09 15:30:00,28.72,28.77,28.6,28.68,878814.0,28.72,28.77,28.6,28.68,878814.0
2015-10-12 09:30:00,28.68,28.98,28.42,28.47,209110.0,28.68,28.98,28.42,28.47,209110.0
2015-10-12 10:00:00,28.46,28.67,28.35,28.48,173768.0,28.46,28.67,28.35,28.48,173768.0
2015-10-12 10:30:00,28.49,28.83,28.39,28.77,208384.0,28.49,28.83,28.39,28.77,208384.0
2015-10-12 11:00:00,28.75,29.03,28.65,28.74,167300.0,28.75,29.03,28.65,28.74,167300.0
2015-10-12 11:30:00,28.75,28.83,28.67,28.74,160418.0,28.75,28.83,28.67,28.74,160418.0
2015-10-12 12:00:00,28.75,28.93,28.7,28.71,139542.0,28.75,28.93,28.7,28.71,139542.0
2015-10-12 12:30:00,28.73,28.73,28.63,28.68,155928.0,28.73,28.73,28.63,28.68,155928.0
2015-10-12 13:00:00,28.68,28.7,28.63,28.67,152768.0,28.68,28.7,28.63,28.67,152768.0
2015-10-12 13:30:00,28.66,28.83,28.66,28.75,99650.0,28.66,28.83,28.66,28.75,99650.0
2015-10-12 14:00:00,28.73,28.81,28.66,28.74,111082.0,28.73,28.81,28.66,28.74,111082.0
2015-10-12 14:30:00,28.74,28.75,28.66,28.71,157984.0,28.74,28.75,28.66,28.71,157984.0
2015-10-12 15:00:00,28.71,28.72,28.64,28.65,196810.0,28.71,28.72,28.64,28.65,196810.0
2015-10-12 15:30:00,28.65,28.74,28.61,28.64,542132.0,28.65,28.74,28.61,28.64,542132.0
2015-10-13 09:30:00,28.66,29.52,28.5,29.35,256170.0,28.66,29.52,28.5,29.35,256170.0
2015-10-13 10:00:00,29.36,29.4,29.11,29.25,204584.0,29.36,29.4,29.11,29.25,204584.0
2015-10-13 10:30:00,29.25,29.6,29.1,29.58,255704.0,29.25,29.6,29.1,29.58,255704.0
2015-10-13 11:00:00,29.57,29.64,29.35,29.41,102920.0,29.57,29.64,29.35,29.41,102920.0
2015-10-13 11:30:00,29.38,29.49,29.26,29.28,91492.0,29.38,29.49,29.26,29.28,91492.0
2015-10-13 12:00:00,29.28,29.38,29.28,29.36,135154.0,29.28,29.38,29.28,29.36,135154.0
2015-10-13 12:30:00,29.34,29.42,29.22,29.23,98604.0,29.34,29.42,29.22,29.23,98604.0
2015-10-13 13:00:00,29.22,29.25,29.17,29.21,86482.0,29.22,29.25,29.17,29.21,86482.0
2015-10-13 13:30:00,29.21,29.22,29.01,29.05,144406.0,29.21,29.22,29.01,29.05,144406.0
2015-10-13 14:00:00,29.03,29.05,28.88,28.9,116142.0,29.03,29.05,28.88,28.9,116142.0
2015-10-13 14:30:00,28.89,29.05,28.85,29.01,116504.0,28.89,29.05,28.85,29.01,116504.0
2015-10-13 15:00:00,29.02,29.04,28.67,28.77,226572.0,29.02,29.04,28.67,28.77,226572.0
2015-10-13 15:30:00,28.77,28.78,28.53,28.64,559638.0,28.77,28.78,28.53,28.64,559638.0
2015-10-14 09:30:00,28.72,29.24,28.65,28.89,232166.0,28.72,29.24,28.65,28.89,232166.0
2015-10-14 10:00:00,28.84,28.86,28.21,28.34,180986.0,28.84,28.86,28.21,28.34,180986.0
2015-10-14 10:30:00,28.34,28.64,28.23,28.54,183152.0,28.34,28.64,28.23,28.54,183152.0
2015-10-14 11:00:00,28.55,28.73,28.46,28.58,132878.0,28.55,28.73,28.46,28.58,132878.0
2015-10-14 11:30:00,28.57,28.64,28.48,28.59,137332.0,28.57,28.64,28.48,28.59,137332.0
2015-10-14 12:00:00,28.6,28.61,28.39,28.44,198450.0,28.6,28.61,28.39,28.44,198450.0
2015-10-14 12:30:00,28.44,28.75,28.36,28.61,156704.0,28.44,28.75,28.36,28.61,156704.0
2015-10-14 13:00:00,28.63,28.71,28.38,28.4,139356.0,28.63,28.71,28.38,28.4,139356.0
2015-10-14 13:30:00,28.41,28.63,28.38,28.59,55580.0,28.41,28.63,28.38,28.59,55580.0
2015-10-14 14:00:00,28.6,28.61,28.44,28.5,111992.0,28.6,28.61,28.44,28.5,111992.0
2015-10-14 14:30:00,28.5,28.5,28.18,28.28,141808.0,28.5,28.5,28.18,28.28,141808.0
2015-10-14 15:00:00,28.28,28.37,28.24,28.35,184916.0,28.28,28.37,28.24,28.35,184916.0
2015-10-14 15:30:00,28.35,28.45,28.32,28.36,416774.0,28.35,28.45,28.32,28.36,416774.0
2015-10-15 09:30:00,28.0,28.24,27.62,27.62,419558.0,28.0,28.24,27.62,27.62,419558.0
2015-10-15 10:00:00,27.65,28.12,27.6,28.08,310784.0,27.65,28.12,27.6,28.08,310784.0
2015-10-15 10:30:00,28.07,28.2,28.07,28.11,122214.0,28.07,28.2,28.07,28.11,122214.0
2015-10-15 11:00:00,28.11,28.42,28.11,28.41,135498.0,28.11,28.42,28.11,28.41,135498.0
2015-10-15 11:30:00,28.39,28.42,28.0,28.04,72962.0,28.39,28.42,28.0,28.04,72962.0
2015-10-15 12:00:00,28.0,28.24,27.98,28.2,35612.0,28.0,28.24,27.98,28.2,35612.0
2015-10-15 12:30:00,28.24,28.3,28.15,28.18,58660.0,28.24,28.3,28.15,28.18,58660.0
2015-10-15 13:00:00,28.18,28.59,28.18,28.42,180928.0,28.18,28.59,28.18,28.42,180928.0
2015-10-15 13:30:00,28.41,28.59,28.32,28.56,135170.0,28.41,28.59,28.32,28.56,135170.0
2015-10-15 14:00:00,28.55,28.68,28.45,28.57,280038.0,28.55,28.68,28.45,28.57,280038.0
2015-10-15 14:30:00,28.57,28.77,28.54,28.64,65654.0,28.57,28.77,28.54,28.64,65654.0
2015-10-15 15:00:00,28.64,28.77,28.56,28.73,222528.0,28.64,28.77,28.56,28.73,222528.0
2015-10-15 15:30:00,28.72,28.84,28.72,28.84,289870.0,28.72,28.84,28.72,28.84,289870.0
2015-10-16 09:30:00,28.92,29.24,28.74,29.14,122870.0,28.92,29.24,28.74,29.14,122870.0
2015-10-16 10:00:00,29.16,29.31,29.0,29.04,120110.0,29.16,29.31,29.0,29.04,120110.0
2015-10-16 10:30:00,29.07,29.19,28.99,29.1,128290.0,29.07,29.19,28.99,29.1,128290.0
2015-10-16 11:00:00,29.11,29.21,28.98,28.98,133350.0,29.11,29.21,28.98,28.98,133350.0
2015-10-16 11:30:00,28.99,29.24,28.99,29.18,167358.0,28.99,29.24,28.99,29.18,167358.0
2015-10-16 12:00:00,29.18,29.2,29.0,29.03,292894.0,29.18,29.2,29.0,29.03,292894.0
2015-10-16 12:30:00,29.03,29.06,28.88,29.02,50514.0,29.03,29.06,28.88,29.02,50514.0
2015-10-16 13:00:00,29.0,29.01,28.82,28.82,109028.0,29.0,29.01,28.82,28.82,109028.0
2015-10-16 13:30:00,28.81,28.9,28.8,28.87,194450.0,28.81,28.9,28.8,28.87,194450.0
2015-10-16 14:00:00,28.89,28.97,28.81,28.95,120086.0,28.89,28.97,28.81,28.95,120086.0
2015-10-16 14:30:00,28.95,29.04,28.86,29.0,106194.0,28.95,29.04,28.86,29.0,106194.0
2015-10-16 15:00:00,28.99,29.06,28.92,29.02,148088.0,28.99,29.06,28.92,29.02,148088.0
2015-10-16 15:30:00,29.03,29.07,28.99,29.06,391184.0,29.03,29.07,28.99,29.06,391184.0
2015-10-19 09:30:00,29.03,29.61,28.98,29.61,129636.0,29.03,29.61,28.98,29.61,129636.0
2015-10-19 10:00:00,29.59,30.3,29.58,30.02,435490.0,29.59,30.3,29.58,30.02,435490.0
2015-10-19 10:30:00,30.0,30.22,29.78,30.2,404806.0,30.0,30.22,29.78,30.2,404806.0
2015-10-19 11:00:00,30.18,30.44,30.11,30.43,234428.0,30.18,30.44,30.11,30.43,234428.0
2015-10-19 11:30:00,30.46,30.56,30.33,30.43,269038.0,30.46,30.56,30.33,30.43,269038.0
2015-10-19 12:00:00,30.44,30.49,30.0,30.03,116074.0,30.44,30.49,30.0,30.03,116074.0
2015-10-19 12:30:00,30.0,30.36,29.95,30.32,181204.0,30.0,30.36,29.95,30.32,181204.0
2015-10-19 13:00:00,30.36,30.43,30.03,30.05,86188.0,30.36,30.43,30.03,30.05,86188.0
2015-10-19 13:30:00,30.05,30.2,29.97,30.2,100372.0,30.05,30.2,29.97,30.2,100372.0
2015-10-19 14:00:00,30.23,30.35,30.15,30.21,205258.0,30.23,30.35,30.15,30.21,205258.0
2015-10-19 14:30:00,30.22,30.26,30.14,30.26,128872.0,30.22,30.26,30.14,30.26,128872.0
2015-10-19 15:00:00,30.24,30.28,30.17,30.18,160594.0,30.24,30.28,30.17,30.18,160594.0
2015-10-19 15:30:00,30.17,30.36,30.17,30.33,497656.0,30.17,30.36,30.17,30.33,497656.0
2015-10-20 09:30:00,30.38,30.56,30.25,30.39,442588.0,30.38,30.56,30.25,30.39,442588.0
2015-10-20 10:00:00,30.38,30.55,30.29,30.31,172976.0,30.38,30.55,30.29,30.31,172976.0
2015-10-20 10:30:00,30.31,30.36,30.09,30.14,296350.0,30.31,30.36,30.09,30.14,296350.0
2015-10-20 11:00:00,30.14,30.21,29.92,30.19,235320.0,30.14,30.21,29.92,30.19,235320.0
2015-10-20 11:30:00,30.21,30.24,30.04,30.11,225078.0,30.21,30.24,30.04,30.11,225078.0
2015-10-20 12:00:00,30.11,30.15,29.82,29.96,183716.0,30.11,30.15,29.82,29.96,183716.0
2015-10-20 12:30:00,29.96,30.12,29.79,30.11,145230.0,29.96,30.12,29.79,30.11,145230.0
2015-10-20 13:00:00,30.1,30.17,30.06,30.08,190768.0,30.1,30.17,30.06,30.08,190768.0
2015-10-20 13:30:00,30.09,30.18,30.03,30.14,187694.0,30.09,30.18,30.03,30.14,187694.0
2015-10-20 14:00:00,30.15,30.15,29.91,30.0,178078.0,30.15,30.15,29.91,30.0,178078.0
2015-10-20 14:30:00,30.0,30.11,29.91,30.03,227376.0,30.0,30.11,29.91,30.03,227376.0
2015-10-20 15:00:00,30.03,30.16,30.03,30.07,241018.0,30.03,30.16,30.03,30.07,241018.0
2015-10-20 15:30:00,30.07,30.08,29.89,29.96,484346.0,30.07,30.08,29.89,29.96,484346.0
2015-10-21 09:30:00,30.19,30.32,29.57,29.6,347014.0,30.19,30.32,29.57,29.6,347014.0
2015-10-21 10:00:00,29.64,29.64,28.77,28.85,243238.0,29.64,29.64,28.77,28.85,243238.0
2015-10-21 10:30:00,28.86,29.14,28.75,28.78,316412.0,28.86,29.14,28.75,28.78,316412.0
2015-10-21 11:00:00,28.79,29.01,28.42,28.94,379172.0,28.79,29.01,28.42,28.94,379172.0
2015-10-21 11:30:00,28.91,29.16,28.8,28.86,235290.0,28.91,29.16,28.8,28.86,235290.0
2015-10-21 12:00:00,28.86,28.88,28.6,28.7,319400.0,28.86,28.88,28.6,28.7,319400.0
2015-10-21 12:30:00,28.7,28.74,28.15,28.2,327744.0,28.7,28.74,28.15,28.2,327744.0
2015-10-21 13:00:00,28.2,28.22,27.75,27.9,330804.0,28.2,28.22,27.75,27.9,330804.0
2015-10-21 13:30:00,27.92,28.65,27.85,28.5,287356.0,27.92,28.65,27.85,28.5,287356.0
2015-10-21 14:00:00,28.49,28.93,28.42,28.91,208620.0,28.49,28.93,28.42,28.91,208620.0
2015-10-21 14:30:00,28.9,29.34,28.9,29.18,169238.0,28.9,29.34,28.9,29.18,169238.0
2015-10-21 15:00:00,29.18,29.45,29.0,29.12,245996.0,29.18,29.45,29.0,29.12,245996.0
2015-10-21 15:30:00,29.12,29.2,29.08,29.14,454358.0,29.12,29.2,29.08,29.14,454358.0
2015-10-22 09:30:00,28.92,29.01,27.98,28.03,501794.0,28.92,29.01,27.98,28.03,501794.0
2015-10-22 10:00:00,28.05,28.43,27.97,28.22,548686.0,28.05,28.43,27.97,28.22,548686.0
2015-10-22 10:30:00,28.2,28.6,28.17,28.25,236978.0,28.2,28.6,28.17,28.25,236978.0
2015-10-22 11:00:00,28.25,28.3,27.87,28.04,275010.0,28.25,28.3,27.87,28.04,275010.0
2015-10-22 11:30:00,28.04,28.24,27.84,27.88,440614.0,28.04,28.24,27.84,27.88,440614.0
2015-10-22 12:00:00,27.85,28.03,27.71,27.93,319538.0,27.85,28.03,27.71,27.93,319538.0
2015-10-22 12:30:00,27.93,27.95,27.5,27.61,441416.0,27.93,27.95,27.5,27.61,441416.0
2015-10-22 13:00:00,27.6,27.78,27.2,27.64,325464.0,27.6,27.78,27.2,27.64,325464.0
2015-10-22 13:30:00,27.64,27.66,27.12,27.13,242176.0,27.64,27.66,27.12,27.13,242176.0
2015-10-22 14:00:00,27.14,27.45,27.0,27.34,297578.0,27.14,27.45,27.0,27.34,297578.0
2015-10-22 14:30:00,27.34,27.54,27.19,27.44,177868.0,27.34,27.54,27.19,27.44,177868.0
2015-10-22 15:00:00,27.44,27.61,27.32,27.61,217728.0,27.44,27.61,27.32,27.61,217728.0
2015-10-22 15:30:00,27.61,27.8,27.58,27.75,861950.0,27.61,27.8,27.58,27.75,861950.0
2015-10-23 09:30:00,27.96,28.49,27.79,28.23,202636.0,27.96,28.49,27.79,28.23,202636.0
2015-10-23 10:00:00,28.24,28.42,28.1,28.34,255182.0,28.24,28.42,28.1,28.34,255182.0
2015-10-23 10:30:00,28.34,28.5,28.15,28.25,329080.0,28.34,28.5,28.15,28.25,329080.0
2015-10-23 11:00:00,28.28,28.5,28.17,28.4,183808.0,28.28,28.5,28.17,28.4,183808.0
2015-10-23 11:30:00,28.43,28.45,28.0,28.1,132002.0,28.43,28.45,28.0,28.1,132002.0
2015-10-23 12:00:00,28.13,28.42,28.07,28.18,129790.0,28.13,28.42,28.07,28.18,129790.0
2015-10-23 12:30:00,28.19,28.44,28.17,28.37,120560.0,28.19,28.44,28.17,28.37,120560.0
2015-10-23 13:00:00,28.36,28.55,28.25,28.53,105790.0,28.36,28.55,28.25,28.53,105790.0
2015-10-23 13:30:00,28.53,28.73,28.45,28.46,269066.0,28.53,28.73,28.45,28.46,269066.0
2015-10-23 14:00:00,28.49,28.62,28.36,28.44,254114.0,28.49,28.62,28.36,28.44,254114.0
2015-10-23 14:30:00,28.43,28.63,28.39,28.46,345980.0,28.43,28.63,28.39,28.46,345980.0
2015-10-23 15:00:00,28.47,28.54,28.35,28.46,284442.0,28.47,28.54,28.35,28.46,284442.0
2015-10-23 15:30:00,28.46,28.65,28.45,28.63,725538.0,28.46,28.65,28.45,28.63,725538.0
2015-10-26 09:30:00,28.68,28.74,28.34,28.34,201070.0,28.68,28.74,28.34,28.34,201070.0
2015-10-26 10:00:00,28.35,28.79,28.29,28.65,260134.0,28.35,28.79,28.29,28.65,260134.0
2015-10-26 10:30:00,28.65,29.1,28.61,29.02,288388.0,28.65,29.1,28.61,29.02,288388.0
2015-10-26 11:00:00,29.0,29.06,28.63,28.66,199274.0,29.0,29.06,28.63,28.66,199274.0
2015-10-26 11:30:00,28.65,28.83,28.65,28.67,132890.0,28.65,28.83,28.65,28.67,132890.0
2015-10-26 12:00:00,28.68,28.96,28.58,28.91,99888.0,28.68,28.96,28.58,28.91,99888.0
2015-10-26 12:30:00,28.91,28.98,28.77,28.81,142970.0,28.91,28.98,28.77,28.81,142970.0
2015-10-26 13:00:00,28.81,29.0,28.73,28.97,157236.0,28.81,29.0,28.73,28.97,157236.0
2015-10-26 13:30:00,28.97,29.12,28.92,28.93,196910.0,28.97,29.12,28.92,28.93,196910.0
2015-10-26 14:00:00,28.94,29.1,28.86,29.0,269690.0,28.94,29.1,28.86,29.0,269690.0
2015-10-26 14:30:00,29.01,29.1,28.92,29.08,214882.0,29.01,29.1,28.92,29.08,214882.0
2015-10-26 15:00:00,29.08,29.17,28.99,29.02,196512.0,29.08,29.17,28.99,29.02,196512.0
2015-10-26 15:30:00,29.02,29.06,28.91,29.03,489900.0,29.02,29.06,28.91,29.03,489900.0
2015-10-27 09:30:00,29.37,30.2,29.13,30.14,1049864.0,29.37,30.2,29.13,30.14,1049864.0
2015-10-27 10:00:00,30.14,30.21,29.72,29.74,462246.0,30.14,30.21,29.72,29.74,462246.0
2015-10-27 10:30:00,29.73,29.94,29.7,29.79,332470.0,29.73,29.94,29.7,29.79,332470.0
2015-10-27 11:00:00,29.81,30.08,29.75,29.91,286224.0,29.81,30.08,29.75,29.91,286224.0
2015-10-27 11:30:00,29.92,30.02,29.88,29.92,254324.0,29.92,30.02,29.88,29.92,254324.0
2015-10-27 12:00:00,29.92,30.1,29.88,30.02,242754.0,29.92,30.1,29.88,30.02,242754.0
2015-10-27 12:30:00,30.0,30.05,29.85,29.93,225238.0,30.0,30.05,29.85,29.93,225238.0
2015-10-27 13:00:00,29.93,30.01,29.88,30.01,246980.0,29.93,30.01,29.88,30.01,246980.0
2015-10-27 13:30:00,30.02,30.29,30.0,30.24,244658.0,30.02,30.29,30.0,30.24,244658.0
2015-10-27 14:00:00,30.21,30.66,30.21,30.31,245134.0,30.21,30.66,30.21,30.31,245134.0
2015-10-27 14:30:00,30.31,30.49,30.27,30.31,201946.0,30.31,30.49,30.27,30.31,201946.0
2015-10-27 15:00:00,30.31,30.44,30.28,30.42,329334.0,30.31,30.44,30.28,30.42,329334.0
2015-10-27 15:30:00,30.42,30.51,30.38,30.43,866978.0,30.42,30.51,30.38,30.43,866978.0
2015-10-28 09:30:00,30.34,30.34,29.17,29.46,1191996.0,30.34,30.34,29.17,29.46,1191996.0
2015-10-28 10:00:00,29.47,29.49,28.89,29.37,980086.0,29.47,29.49,28.89,29.37,980086.0
2015-10-28 10:30:00,29.36,29.85,29.25,29.82,478964.0,29.36,29.85,29.25,29.82,478964.0
2015-10-28 11:00:00,29.83,30.19,29.75,30.11,267840.0,29.83,30.19,29.75,30.11,267840.0
2015-10-28 11:30:00,30.1,30.11,29.9,30.0,317376.0,30.1,30.11,29.9,30.0,317376.0
2015-10-28 12:00:00,30.02,30.47,29.99,30.45,209826.0,30.02,30.47,29.99,30.45,209826.0
2015-10-28 12:30:00,30.47,30.47,30.17,30.21,107846.0,30.47,30.47,30.17,30.21,107846.0
2015-10-28 13:00:00,30.22,30.5,30.21,30.49,94798.0,30.22,30.5,30.21,30.49,94798.0
2015-10-28 13:30:00,30.5,30.63,30.35,30.57,143806.0,30.5,30.63,30.35,30.57,143806.0
2015-10-28 14:00:00,30.57,30.57,29.96,30.22,184740.0,30.57,30.57,29.96,30.22,184740.0
2015-10-28 14:30:00,30.23,30.31,30.04,30.29,200082.0,30.23,30.31,30.04,30.29,200082.0
2015-10-28 15:00:00,30.29,30.36,30.19,30.33,185524.0,30.29,30.36,30.19,30.33,185524.0
2015-10-28 15:30:00,30.34,30.56,30.34,30.54,552386.0,30.34,30.56,30.34,30.54,552386.0
2015-10-29 09:30:00,30.52,31.0,30.26,30.46,299390.0,30.52,31.0,30.26,30.46,299390.0
2015-10-29 10:00:00,30.43,30.72,30.3,30.3,248804.0,30.43,30.72,30.3,30.3,248804.0
2015-10-29 10:30:00,30.32,30.53,30.23,30.46,209096.0,30.32,30.53,30.23,30.46,209096.0
2015-10-29 11:00:00,30.44,30.52,30.33,30.42,121084.0,30.44,30.52,30.33,30.42,121084.0
2015-10-29 11:30:00,30.41,30.48,30.3,30.3,177202.0,30.41,30.48,30.3,30.3,177202.0
2015-10-29 12:00:00,30.3,30.46,30.25,30.4,151944.0,30.3,30.46,30.25,30.4,151944.0
2015-10-29 12:30:00,30.41,30.45,30.26,30.32,75026.0,30.41,30.45,30.26,30.32,75026.0
2015-10-29 13:00:00,30.36,30.38,30.18,30.22,78904.0,30.36,30.38,30.18,30.22,78904.0
2015-10-29 13:30:00,30.23,30.25,30.13,30.14,121532.0,30.23,30.25,30.13,30.14,121532.0
2015-10-29 14:00:00,30.14,30.27,30.09,30.18,174622.0,30.14,30.27,30.09,30.18,174622.0
2015-10-29 14:30:00,30.19,30.22,30.1,30.17,205358.0,30.19,30.22,30.1,30.17,205358.0
2015-10-29 15:00:00,30.17,30.2,30.12,30.15,139242.0,30.17,30.2,30.12,30.15,139242.0
2015-10-29 15:30:00,30.16,30.23,30.15,30.22,512146.0,30.16,30.23,30.15,30.22,512146.0
2015-10-30 09:30:00,30.27,30.55,30.0,30.14,260038.0,30.27,30.55,30.0,30.14,260038.0
2015-10-30 10:00:00,30.18,30.27,30.09,30.18,116082.0,30.18,30.27,30.09,30.18,116082.0
2015-10-30 10:30:00,30.15,30.22,30.02,30.08,80326.0,30.15,30.22,30.02,30.08,80326.0
2015-10-30 11:00:00,30.08,30.09,29.81,29.84,137026.0,30.08,30.09,29.81,29.84,137026.0
2015-10-30 11:30:00,29.81,30.11,29.81,30.08,70608.0,29.81,30.11,29.81,30.08,70608.0
2015-10-30 12:00:00,30.06,30.16,30.0,30.1,76196.0,30.06,30.16,30.0,30.1,76196.0
2015-10-30 12:30:00,30.1,30.15,30.02,30.06,93418.0,30.1,30.15,30.02,30.06,93418.0
2015-10-30 13:00:00,30.08,30.09,30.0,30.05,113522.0,30.08,30.09,30.0,30.05,113522.0
2015-10-30 13:30:00,30.05,30.1,30.02,30.05,88446.0,30.05,30.1,30.02,30.05,88446.0
2015-10-30 14:00:00,30.06,30.1,29.93,29.93,110312.0,30.06,30.1,29.93,29.93,110312.0
2015-10-30 14:30:00,29.92,29.96,29.75,29.76,173326.0,29.92,29.96,29.75,29.76,173326.0
2015-10-30 15:00:00,29.75,29.89,29.7,29.77,149522.0,29.75,29.89,29.7,29.77,149522.0
2015-10-30 15:30:00,29.79,29.88,29.73,29.74,372830.0,29.79,29.88,29.73,29.74,372830.0
2015-11-02 09:30:00,29.75,30.36,29.39,30.34,362412.0,29.75,30.36,29.39,30.34,362412.0
2015-11-02 10:00:00,30.35,30.5,30.17,30.48,182780.0,30.35,30.5,30.17,30.48,182780.0
2015-11-02 10:30:00,30.48,30.55,30.31,30.41,215710.0,30.48,30.55,30.31,30.41,215710.0
2015-11-02 11:00:00,30.4,30.55,30.39,30.5,94774.0,30.4,30.55,30.39,30.5,94774.0
2015-11-02 11:30:00,30.5,30.66,30.5,30.66,167198.0,30.5,30.66,30.5,30.66,167198.0
2015-11-02 12:00:00,30.66,30.74,30.65,30.71,107580.0,30.66,30.74,30.65,30.71,107580.0
2015-11-02 12:30:00,30.71,30.78,30.58,30.7,128680.0,30.71,30.78,30.58,30.7,128680.0
2015-11-02 13:00:00,30.7,30.77,30.66,30.76,59352.0,30.7,30.77,30.66,30.76,59352.0
2015-11-02 13:30:00,30.75,30.78,30.58,30.62,86030.0,30.75,30.78,30.58,30.62,86030.0
2015-11-02 14:00:00,30.64,30.7,30.56,30.61,117156.0,30.64,30.7,30.56,30.61,117156.0
2015-11-02 14:30:00,30.61,30.71,30.57,30.7,221260.0,30.61,30.71,30.57,30.7,221260.0
2015-11-02 15:00:00,30.71,30.73,30.55,30.6,195022.0,30.71,30.73,30.55,30.6,195022.0
2015-11-02 15:30:00,30.6,30.65,30.44,30.47,503144.0,30.6,30.65,30.44,30.47,503144.0
2015-11-03 09:30:00,30.25,30.45,30.05,30.41,189110.0,30.25,30.45,30.05,30.41,189110.0
2015-11-03 10:00:00,30.43,30.43,30.03,30.15,138680.0,30.43,30.43,30.03,30.15,138680.0
2015-11-03 10:30:00,30.14,30.45,30.11,30.38,168500.0,30.14,30.45,30.11,30.38,168500.0
2015-11-03 11:00:00,30.38,30.5,30.29,30.41,126314.0,30.38,30.5,30.29,30.41,126314.0
2015-11-03 11:30:00,30.4,30.5,30.36,30.47,137830.0,30.4,30.5,30.36,30.47,137830.0
2015-11-03 12:00:00,30.47,30.59,30.45,30.55,95578.0,30.47,30.59,30.45,30.55,95578.0
2015-11-03 12:30:00,30.55,30.72,30.55,30.7,74774.0,30.55,30.72,30.55,30.7,74774.0
2015-11-03 13:00:00,30.7,30.72,30.55,30.6,109744.0,30.7,30.72,30.55,30.6,109744.0
2015-11-03 13:30:00,30.61,30.78,30.6,30.68,127416.0,30.61,30.78,30.6,30.68,127416.0
2015-11-03 14:00:00,30.68,30.7,30.4,30.42,231748.0,30.68,30.7,30.4,30.42,231748.0
2015-11-03 14:30:00,30.42,30.51,30.36,30.51,250982.0,30.42,30.51,30.36,30.51,250982.0
2015-11-03 15:00:00,30.51,30.67,30.47,30.61,268914.0,30.51,30.67,30.47,30.61,268914.0
2015-11-03 15:30:00,30.61,30.72,30.58,30.68,644306.0,30.61,30.72,30.58,30.68,644306.0
2015-11-04 09:30:00,30.72,30.74,29.75,30.0,344004.0,30.72,30.74,29.75,30.0,344004.0
2015-11-04 10:00:00,29.99,30.42,29.98,30.41,358308.0,29.99,30.42,29.98,30.41,358308.0
2015-11-04 10:30:00,30.43,30.43,29.98,30.0,344886.0,30.43,30.43,29.98,30.0,344886.0
2015-11-04 11:00:00,30.0,30.0,29.71,29.77,359148.0,30.0,30.0,29.71,29.77,359148.0
2015-11-04 11:30:00,29.77,29.87,29.63,29.87,256338.0,29.77,29.87,29.63,29.87,256338.0
2015-11-04 12:00:00,29.86,30.11,29.83,30.02,71532.0,29.86,30.11,29.83,30.02,71532.0
2015-11-04 12:30:00,30.0,30.16,29.99,30.1,66790.0,30.0,30.16,29.99,30.1,66790.0
2015-11-04 13:00:00,30.09,30.15,29.98,30.12,162336.0,30.09,30.15,29.98,30.12,162336.0
2015-11-04 13:30:00,30.1,30.17,30.07,30.13,84888.0,30.1,30.17,30.07,30.13,84888.0
2015-11-04 14:00:00,30.14,30.25,30.08,30.2,69474.0,30.14,30.25,30.08,30.2,69474.0
2015-11-04 14:30:00,30.18,30.36,30.14,30.35,113696.0,30.18,30.36,30.14,30.35,113696.0
2015-11-04 15:00:00,30.35,30.42,30.25,30.41,146094.0,30.35,30.42,30.25,30.41,146094.0
2015-11-04 15:30:00,30.4,30.41,30.32,30.38,283318.0,30.4,30.41,30.32,30.38,283318.0
2015-11-05 09:30:00,30.37,30.74,30.24,30.64,221300.0,30.37,30.74,30.24,30.64,221300.0
2015-11-05 10:00:00,30.64,30.77,30.49,30.62,350672.0,30.64,30.77,30.49,30.62,350672.0
2015-11-05 10:30:00,30.61,30.68,30.59,30.61,151508.0,30.61,30.68,30.59,30.61,151508.0
2015-11-05 11:00:00,30.61,30.81,30.6,30.79,112910.0,30.61,30.81,30.6,30.79,112910.0
2015-11-05 11:30:00,30.78,31.05,30.76,30.88,138498.0,30.78,31.05,30.76,30.88,138498.0
2015-11-05 12:00:00,30.89,30.89,30.72,30.82,56544.0,30.89,30.89,30.72,30.82,56544.0
2015-11-05 12:30:00,30.79,30.93,30.77,30.89,73708.0,30.79,30.93,30.77,30.89,73708.0
2015-11-05 13:00:00,30.91,30.91,30.75,30.75,45614.0,30.91,30.91,30.75,30.75,45614.0
2015-11-05 13:30:00,30.75,30.82,30.68,30.74,54800.0,30.75,30.82,30.68,30.74,54800.0
2015-11-05 14:00:00,30.75,30.91,30.7,30.75,49920.0,30.75,30.91,30.7,30.75,49920.0
2015-11-05 14:30:00,30.74,30.8,30.68,30.78,78602.0,30.74,30.8,30.68,30.78,78602.0
2015-11-05 15:00:00,30.78,30.89,30.76,30.89,95006.0,30.78,30.89,30.76,30.89,95006.0
2015-11-05 15:30:00,30.88,30.93,30.85,30.88,270624.0,30.88,30.93,30.85,30.88,270624.0
2015-11-06 09:30:00,30.57,30.74,30.32,30.37,141858.0,30.57,30.74,30.32,30.37,141858.0
2015-11-06 10:00:00,30.39,30.88,30.38,30.87,131672.0,30.39,30.88,30.38,30.87,131672.0
2015-11-06 10:30:00,30.88,30.91,30.7,30.85,98024.0,30.88,30.91,30.7,30.85,98024.0
2015-11-06 11:00:00,30.86,30.9,30.46,30.53,122202.0,30.86,30.9,30.46,30.53,122202.0
2015-11-06 11:30:00,30.5,30.77,30.5,30.75,95790.0,30.5,30.77,30.5,30.75,95790.0
2015-11-06 12:00:00,30.75,30.78,30.69,30.78,81858.0,30.75,30.78,30.69,30.78,81858.0
2015-11-06 12:30:00,30.77,30.86,30.74,30.79,66164.0,30.77,30.86,30.74,30.79,66164.0
2015-11-06 13:00:00,30.78,30.97,30.78,30.79,64490.0,30.78,30.97,30.78,30.79,64490.0
2015-11-06 13:30:00,30.79,30.86,30.72,30.81,81654.0,30.79,30.86,30.72,30.81,81654.0
2015-11-06 14:00:00,30.82,30.91,30.8,30.82,142558.0,30.82,30.91,30.8,30.82,142558.0
2015-11-06 14:30:00,30.82,30.86,30.64,30.75,94344.0,30.82,30.86,30.64,30.75,94344.0
2015-11-06 15:00:00,30.75,30.9,30.73,30.81,102988.0,30.75,30.9,30.73,30.81,102988.0
2015-11-06 15:30:00,30.81,30.89,30.77,30.86,387880.0,30.81,30.89,30.77,30.86,387880.0
2015-11-09 09:30:00,30.68,30.87,30.56,30.59,84752.0,30.68,30.87,30.56,30.59,84752.0
2015-11-09 10:00:00,30.59,30.6,30.33,30.47,82702.0,30.59,30.6,30.33,30.47,82702.0
2015-11-09 10:30:00,30.46,30.74,30.39,30.64,135012.0,30.46,30.74,30.39,30.64,135012.0
2015-11-09 11:00:00,30.63,30.68,30.33,30.34,106828.0,30.63,30.68,30.33,30.34,106828.0
2015-11-09 11:30:00,30.31,30.41,30.29,30.33,91784.0,30.31,30.41,30.29,30.33,91784.0
2015-11-09 12:00:00,30.31,30.4,30.26,30.35,154856.0,30.31,30.4,30.26,30.35,154856.0
2015-11-09 12:30:00,30.34,30.43,30.33,30.39,43288.0,30.34,30.43,30.33,30.39,43288.0
2015-11-09 13:00:00,30.39,30.6,30.38,30.55,62350.0,30.39,30.6,30.38,30.55,62350.0
2015-11-09 13:30:00,30.53,30.54,30.38,30.42,57648.0,30.53,30.54,30.38,30.42,57648.0
2015-11-09 14:00:00,30.4,30.58,30.39,30.46,47452.0,30.4,30.58,30.39,30.46,47452.0
2015-11-09 14:30:00,30.46,30.57,30.43,30.53,94590.0,30.46,30.57,30.43,30.53,94590.0
2015-11-09 15:00:00,30.53,30.61,30.49,30.59,69864.0,30.53,30.61,30.49,30.59,69864.0
2015-11-09 15:30:00,30.59,30.71,30.53,30.55,205360.0,30.59,30.71,30.53,30.55,205360.0
2015-11-10 09:30:00,30.5,30.74,30.38,30.73,180782.0,30.5,30.74,30.38,30.73,180782.0
2015-11-10 10:00:00,30.77,30.77,30.13,30.31,108304.0,30.77,30.77,30.13,30.31,108304.0
2015-11-10 10:30:00,30.3,30.43,30.23,30.3,86184.0,30.3,30.43,30.23,30.3,86184.0
2015-11-10 11:00:00,30.31,30.4,30.24,30.36,77964.0,30.31,30.4,30.24,30.36,77964.0
2015-11-10 11:30:00,30.35,30.36,30.18,30.25,66706.0,30.35,30.36,30.18,30.25,66706.0
2015-11-10 12:00:00,30.24,30.47,30.24,30.42,54136.0,30.24,30.47,30.24,30.42,54136.0
2015-11-10 12:30:00,30.43,30.48,30.36,30.38,48600.0,30.43,30.48,30.36,30.38,48600.0
2015-11-10 13:00:00,30.39,30.5,30.38,30.48,48280.0,30.39,30.5,30.38,30.48,48280.0
2015-11-10 13:30:00,30.46,30.53,30.45,30.47,74600.0,30.46,30.53,30.45,30.47,74600.0
2015-11-10 14:00:00,30.47,30.49,30.39,30.42,98334.0,30.47,30.49,30.39,30.42,98334.0
2015-11-10 14:30:00,30.4,30.46,30.36,30.41,59242.0,30.4,30.46,30.36,30.41,59242.0
2015-11-10 15:00:00,30.43,30.48,30.39,30.42,93572.0,30.43,30.48,30.39,30.42,93572.0
2015-11-10 15:30:00,30.42,30.47,30.38,30.43,316482.0,30.42,30.47,30.38,30.43,316482.0
2015-11-11 09:30:00,30.63,30.63,30.21,30.27,118412.0,30.63,30.63,30.21,30.27,118412.0
2015-11-11 10:00:00,30.25,30.25,30.09,30.18,131086.0,30.25,30.25,30.09,30.18,131086.0
2015-11-11 10:30:00,30.16,30.16,29.79,29.84,104024.0,30.16,30.16,29.79,29.84,104024.0
2015-11-11 11:00:00,29.84,30.07,29.82,30.02,208646.0,29.84,30.07,29.82,30.02,208646.0
2015-11-11 11:30:00,30.03,30.13,30.0,30.1,94528.0,30.03,30.13,30.0,30.1,94528.0
2015-11-11 12:00:00,30.13,30.18,30.08,30.08,84396.0,30.13,30.18,30.08,30.08,84396.0
2015-11-11 12:30:00,30.08,30.15,30.02,30.06,57144.0,30.08,30.15,30.02,30.06,57144.0
2015-11-11 13:00:00,30.06,30.06,29.83,29.86,65210.0,30.06,30.06,29.83,29.86,65210.0
2015-11-11 13:30:00,29.86,29.97,29.83,29.93,54842.0,29.86,29.97,29.83,29.93,54842.0
2015-11-11 14:00:00,29.96,29.96,29.81,29.83,50186.0,29.96,29.96,29.81,29.83,50186.0
2015-11-11 14:30:00,29.83,29.88,29.58,29.59,91200.0,29.83,29.88,29.58,29.59,91200.0
2015-11-11 15:00:00,29.58,29.61,29.55,29.59,81812.0,29.58,29.61,29.55,29.59,81812.0
2015-11-11 15:30:00,29.58,29.61,29.54,29.55,296304.0,29.58,29.61,29.54,29.55,296304.0
2015-11-12 09:30:00,29.36,29.43,29.05,29.22,158728.0,29.36,29.43,29.05,29.22,158728.0
2015-11-12 10:00:00,29.22,29.29,29.11,29.14,130578.0,29.22,29.29,29.11,29.14,130578.0
2015-11-12 10:30:00,29.11,29.36,29.08,29.36,160320.0,29.11,29.36,29.08,29.36,160320.0
2015-11-12 11:00:00,29.36,29.41,29.31,29.39,190512.0,29.36,29.41,29.31,29.39,190512.0
2015-11-12 11:30:00,29.38,29.38,29.07,29.11,116810.0,29.38,29.38,29.07,29.11,116810.0
2015-11-12 12:00:00,29.12,29.12,28.86,28.93,166580.0,29.12,29.12,28.86,28.93,166580.0
2015-11-12 12:30:00,28.93,28.99,28.9,28.93,81124.0,28.93,28.99,28.9,28.93,81124.0
2015-11-12 13:00:00,28.93,29.06,28.92,28.99,86152.0,28.93,29.06,28.92,28.99,86152.0
2015-11-12 13:30:00,29.02,29.04,28.89,28.93,164474.0,29.02,29.04,28.89,28.93,164474.0
2015-11-12 14:00:00,28.94,28.95,28.83,28.89,96530.0,28.94,28.95,28.83,28.89,96530.0
2015-11-12 14:30:00,28.89,28.94,28.65,28.73,147714.0,28.89,28.94,28.65,28.73,147714.0
2015-11-12 15:00:00,28.72,28.79,28.68,28.76,165572.0,28.72,28.79,28.68,28.76,165572.0
2015-11-12 15:30:00,28.75,28.78,28.61,28.63,364502.0,28.75,28.78,28.61,28.63,364502.0
2015-11-13 09:30:00,28.48,28.86,27.86,28.77,278396.0,28.48,28.86,27.86,28.77,278396.0
2015-11-13 10:00:00,28.75,28.85,28.3,28.55,297132.0,28.75,28.85,28.3,28.55,297132.0
2015-11-13 10:30:00,28.55,28.72,28.36,28.57,190700.0,28.55,28.72,28.36,28.57,190700.0
2015-11-13 11:00:00,28.56,28.56,28.3,28.44,177506.0,28.56,28.56,28.3,28.44,177506.0
2015-11-13 11:30:00,28.43,28.51,28.32,28.47,116346.0,28.43,28.51,28.32,28.47,116346.0
2015-11-13 12:00:00,28.47,28.7,28.45,28.54,141536.0,28.47,28.7,28.45,28.54,141536.0
2015-11-13 12:30:00,28.53,28.61,28.47,28.61,72660.0,28.53,28.61,28.47,28.61,72660.0
2015-11-13 13:00:00,28.61,28.71,28.47,28.57,73040.0,28.61,28.71,28.47,28.57,73040.0
2015-11-13 13:30:00,28.59,28.68,28.52,28.56,64880.0,28.59,28.68,28.52,28.56,64880.0
2015-11-13 14:00:00,28.55,28.68,28.54,28.58,81472.0,28.55,28.68,28.54,28.58,81472.0
2015-11-13 14:30:00,28.59,28.67,28.56,28.63,225458.0,28.59,28.67,28.56,28.63,225458.0
2015-11-13 15:00:00,28.62,28.73,28.61,28.67,113574.0,28.62,28.73,28.61,28.67,113574.0
2015-11-13 15:30:00,28.68,28.75,28.57,28.63,661478.0,28.68,28.75,28.57,28.63,661478.0
2015-11-16 09:30:00,28.58,28.91,28.48,28.76,217702.0,28.58,28.91,28.48,28.76,217702.0
2015-11-16 10:00:00,28.8,29.0,28.75,28.78,221700.0,28.8,29.0,28.75,28.78,221700.0
2015-11-16 10:30:00,28.77,28.89,28.75,28.88,215436.0,28.77,28.89,28.75,28.88,215436.0
2015-11-16 11:00:00,28.9,28.97,28.78,28.83,143776.0,28.9,28.97,28.78,28.83,143776.0
2015-11-16 11:30:00,28.84,29.04,28.82,29.01,171810.0,28.84,29.04,28.82,29.01,171810.0
2015-11-16 12:00:00,29.05,29.1,29.0,29.07,139836.0,29.05,29.1,29.0,29.07,139836.0
2015-11-16 12:30:00,29.1,29.15,29.0,29.03,65008.0,29.1,29.15,29.0,29.03,65008.0
2015-11-16 13:00:00,29.01,29.15,29.0,29.05,113784.0,29.01,29.15,29.0,29.05,113784.0
2015-11-16 13:30:00,29.09,29.11,29.0,29.05,92294.0,29.09,29.11,29.0,29.05,92294.0
2015-11-16 14:00:00,29.05,29.12,29.01,29.1,67044.0,29.05,29.12,29.01,29.1,67044.0
2015-11-16 14:30:00,29.1,29.3,29.1,29.27,120834.0,29.1,29.3,29.1,29.27,120834.0
2015-11-16 15:00:00,29.28,29.35,29.23,29.29,113590.0,29.28,29.35,29.23,29.29,113590.0
2015-11-16 15:30:00,29.29,29.32,29.19,29.27,308116.0,29.29,29.32,29.19,29.27,308116.0
2015-11-17 09:30:00,29.29,29.42,28.95,29.4,104768.0,29.29,29.42,28.95,29.4,104768.0
2015-11-17 10:00:00,29.42,29.63,29.32,29.56,224370.0,29.42,29.63,29.32,29.56,224370.0
2015-11-17 10:30:00,29.52,29.79,29.45,29.75,143642.0,29.52,29.79,29.45,29.75,143642.0
2015-11-17 11:00:00,29.78,29.83,29.74,29.8,242120.0,29.78,29.83,29.74,29.8,242120.0
2015-11-17 11:30:00,29.8,29.88,29.66,29.66,141638.0,29.8,29.88,29.66,29.66,141638.0
2015-11-17 12:00:00,29.66,29.7,29.52,29.57,110072.0,29.66,29.7,29.52,29.57,110072.0
2015-11-17 12:30:00,29.57,29.62,29.43,29.53,135548.0,29.57,29.62,29.43,29.53,135548.0
2015-11-17 13:00:00,29.5,29.59,29.29,29.3,63954.0,29.5,29.59,29.29,29.3,63954.0
2015-11-17 13:30:00,29.27,29.55,29.25,29.55,63656.0,29.27,29.55,29.25,29.55,63656.0
2015-11-17 14:00:00,29.56,29.64,29.47,29.5,76872.0,29.56,29.64,29.47,29.5,76872.0
2015-11-17 14:30:00,29.51,29.51,29.36,29.46,69100.0,29.51,29.51,29.36,29.46,69100.0
2015-11-17 15:00:00,29.46,29.53,29.34,29.52,88090.0,29.46,29.53,29.34,29.52,88090.0
2015-11-17 15:30:00,29.52,29.54,29.41,29.43,267526.0,29.52,29.54,29.41,29.43,267526.0
2015-11-18 09:30:00,29.44,29.97,29.27,29.31,119250.0,29.44,29.97,29.27,29.31,119250.0
2015-11-18 10:00:00,29.35,29.39,29.05,29.14,169180.0,29.35,29.39,29.05,29.14,169180.0
2015-11-18 10:30:00,29.13,29.41,29.09,29.41,108688.0,29.13,29.41,29.09,29.41,108688.0
2015-11-18 11:00:00,29.42,29.57,29.32,29.47,96744.0,29.42,29.57,29.32,29.47,96744.0
2015-11-18 11:30:00,29.47,29.62,29.45,29.59,76256.0,29.47,29.62,29.45,29.59,76256.0
2015-11-18 12:00:00,29.59,29.59,29.4,29.48,63152.0,29.59,29.59,29.4,29.48,63152.0
2015-11-18 12:30:00,29.48,29.53,29.4,29.43,55974.0,29.48,29.53,29.4,29.43,55974.0
2015-11-18 13:00:00,29.43,29.5,29.34,29.43,67914.0,29.43,29.5,29.34,29.43,67914.0
2015-11-18 13:30:00,29.46,29.48,29.32,29.36,53648.0,29.46,29.48,29.32,29.36,53648.0
2015-11-18 14:00:00,29.35,29.52,29.31,29.48,80260.0,29.35,29.52,29.31,29.48,80260.0
2015-11-18 14:30:00,29.49,29.56,29.43,29.56,98364.0,29.49,29.56,29.43,29.56,98364.0
2015-11-18 15:00:00,29.52,29.59,29.45,29.59,150380.0,29.52,29.59,29.45,29.59,150380.0
2015-11-18 15:30:00,29.6,29.76,29.6,29.74,277312.0,29.6,29.76,29.6,29.74,277312.0
2015-11-19 09:30:00,29.11,29.23,27.86,27.88,508690.0,29.11,29.23,27.86,27.88,508690.0
2015-11-19 10:00:00,27.89,28.14,27.71,28.06,429608.0,27.89,28.14,27.71,28.06,429608.0
2015-11-19 10:30:00,28.04,28.08,27.52,27.61,456062.0,28.04,28.08,27.52,27.61,456062.0
2015-11-19 11:00:00,27.6,27.63,27.15,27.21,387234.0,27.6,27.63,27.15,27.21,387234.0
2015-11-19 11:30:00,27.21,27.47,27.15,27.22,320784.0,27.21,27.47,27.15,27.22,320784.0
2015-11-19 12:00:00,27.21,27.41,27.18,27.22,273986.0,27.21,27.41,27.18,27.22,273986.0
2015-11-19 12:30:00,27.24,27.27,27.0,27.06,304766.0,27.24,27.27,27.0,27.06,304766.0
2015-11-19 13:00:00,27.06,27.11,27.0,27.0,308350.0,27.06,27.11,27.0,27.0,308350.0
2015-11-19 13:30:00,27.0,27.2,27.0,27.04,259994.0,27.0,27.2,27.0,27.04,259994.0
2015-11-19 14:00:00,27.04,27.12,27.0,27.05,344444.0,27.04,27.12,27.0,27.05,344444.0
2015-11-19 14:30:00,27.05,27.17,27.01,27.08,796954.0,27.05,27.17,27.01,27.08,796954.0
2015-11-19 15:00:00,27.08,27.1,26.96,27.09,930896.0,27.08,27.1,26.96,27.09,930896.0
2015-11-19 15:30:00,27.1,27.29,27.09,27.22,1179326.0,27.1,27.29,27.09,27.22,1179326.0
2015-11-20 09:30:00,27.78,28.58,27.73,28.5,559880.0,27.78,28.58,27.73,28.5,559880.0
2015-11-20 10:00:00,28.53,29.29,28.52,29.18,822838.0,28.53,29.29,28.52,29.18,822838.0
2015-11-20 10:30:00,29.17,29.37,29.0,29.05,436074.0,29.17,29.37,29.0,29.05,436074.0
2015-11-20 11:00:00,29.04,29.15,28.75,29.09,374958.0,29.04,29.15,28.75,29.09,374958.0
2015-11-20 11:30:00,29.11,29.14,28.68,28.71,145340.0,29.11,29.14,28.68,28.71,145340.0
2015-11-20 12:00:00,28.72,28.95,28.67,28.93,146928.0,28.72,28.95,28.67,28.93,146928.0
2015-11-20 12:30:00,28.92,29.12,28.86,29.06,172842.0,28.92,29.12,28.86,29.06,172842.0
2015-11-20 13:00:00,29.05,29.16,28.95,28.99,67236.0,29.05,29.16,28.95,28.99,67236.0
2015-11-20 13:30:00,28.99,29.04,28.85,28.91,141174.0,28.99,29.04,28.85,28.91,141174.0
2015-11-20 14:00:00,28.92,28.98,28.86,28.88,92506.0,28.92,28.98,28.86,28.88,92506.0
2015-11-20 14:30:00,28.88,28.95,28.81,28.84,94926.0,28.88,28.95,28.81,28.84,94926.0
2015-11-20 15:00:00,28.84,28.89,28.74,28.74,157120.0,28.84,28.89,28.74,28.74,157120.0
2015-11-20 15:30:00,28.76,28.83,28.68,28.72,509940.0,28.76,28.83,28.68,28.72,509940.0
2015-11-23 09:30:00,28.74,29.1,28.46,29.1,245640.0,28.74,29.1,28.46,29.1,245640.0
2015-11-23 10:00:00,29.1,29.4,29.06,29.16,164692.0,29.1,29.4,29.06,29.16,164692.0
2015-11-23 10:30:00,29.15,29.3,28.99,29.11,170956.0,29.15,29.3,28.99,29.11,170956.0
2015-11-23 11:00:00,29.1,29.22,29.08,29.12,99068.0,29.1,29.22,29.08,29.12,99068.0
2015-11-23 11:30:00,29.14,29.18,28.98,29.02,82834.0,29.14,29.18,28.98,29.02,82834.0
2015-11-23 12:00:00,29.03,29.07,28.85,29.0,87312.0,29.03,29.07,28.85,29.0,87312.0
2015-11-23 12:30:00,29.02,29.03,28.81,28.83,92154.0,29.02,29.03,28.81,28.83,92154.0
2015-11-23 13:00:00,28.86,29.0,28.79,28.81,86836.0,28.86,29.0,28.79,28.81,86836.0
2015-11-23 13:30:00,28.81,28.84,28.72,28.72,86816.0,28.81,28.84,28.72,28.72,86816.0
2015-11-23 14:00:00,28.74,28.78,28.61,28.72,143466.0,28.74,28.78,28.61,28.72,143466.0
2015-11-23 14:30:00,28.73,28.79,28.65,28.73,140084.0,28.73,28.79,28.65,28.73,140084.0
2015-11-23 15:00:00,28.72,28.72,28.47,28.51,223778.0,28.72,28.72,28.47,28.51,223778.0
2015-11-23 15:30:00,28.52,28.55,28.46,28.49,458662.0,28.52,28.55,28.46,28.49,458662.0
2015-11-24 09:30:00,28.28,28.62,28.17,28.55,201302.0,28.28,28.62,28.17,28.55,201302.0
2015-11-24 10:00:00,28.55,28.65,28.35,28.35,126138.0,28.55,28.65,28.35,28.35,126138.0
2015-11-24 10:30:00,28.35,28.47,28.21,28.47,159628.0,28.35,28.47,28.21,28.47,159628.0
2015-11-24 11:00:00,28.46,28.47,28.29,28.46,89644.0,28.46,28.47,28.29,28.46,89644.0
2015-11-24 11:30:00,28.45,28.67,28.43,28.56,125088.0,28.45,28.67,28.43,28.56,125088.0
2015-11-24 12:00:00,28.55,28.61,28.33,28.37,93548.0,28.55,28.61,28.33,28.37,93548.0
2015-11-24 12:30:00,28.37,28.44,28.35,28.42,115062.0,28.37,28.44,28.35,28.42,115062.0
2015-11-24 13:00:00,28.43,28.55,28.41,28.53,120580.0,28.43,28.55,28.41,28.53,120580.0
2015-11-24 13:30:00,28.53,28.59,28.47,28.47,113290.0,28.53,28.59,28.47,28.47,113290.0
2015-11-24 14:00:00,28.47,28.53,28.34,28.42,139726.0,28.47,28.53,28.34,28.42,139726.0
2015-11-24 14:30:00,28.42,28.53,28.35,28.4,159438.0,28.42,28.53,28.35,28.4,159438.0
2015-11-24 15:00:00,28.41,28.57,28.4,28.56,146370.0,28.41,28.57,28.4,28.56,146370.0
2015-11-24 15:30:00,28.56,28.59,28.48,28.5,510366.0,28.56,28.59,28.48,28.5,510366.0
2015-11-25 09:30:00,28.59,28.7,28.35,28.63,111682.0,28.59,28.7,28.35,28.63,111682.0
2015-11-25 10:00:00,28.61,28.65,28.29,28.31,96626.0,28.61,28.65,28.29,28.31,96626.0
2015-11-25 10:30:00,28.29,28.53,28.29,28.49,88526.0,28.29,28.53,28.29,28.49,88526.0
2015-11-25 11:00:00,28.46,28.49,28.37,28.4,88932.0,28.46,28.49,28.37,28.4,88932.0
2015-11-25 11:30:00,28.42,28.48,28.38,28.4,64118.0,28.42,28.48,28.38,28.4,64118.0
2015-11-25 12:00:00,28.41,28.58,28.4,28.55,74262.0,28.41,28.58,28.4,28.55,74262.0
2015-11-25 12:30:00,28.56,28.57,28.42,28.45,49434.0,28.56,28.57,28.42,28.45,49434.0
2015-11-25 13:00:00,28.45,28.5,28.41,28.45,54478.0,28.45,28.5,28.41,28.45,54478.0
2015-11-25 13:30:00,28.44,28.53,28.4,28.53,84938.0,28.44,28.53,28.4,28.53,84938.0
2015-11-25 14:00:00,28.53,28.61,28.52,28.57,100670.0,28.53,28.61,28.52,28.57,100670.0
2015-11-25 14:30:00,28.56,28.6,28.43,28.46,124450.0,28.56,28.6,28.43,28.46,124450.0
2015-11-25 15:00:00,28.45,28.5,28.44,28.48,92390.0,28.45,28.5,28.44,28.48,92390.0
2015-11-25 15:30:00,28.47,28.48,28.36,28.38,277324.0,28.47,28.48,28.36,28.38,277324.0
2015-11-27 09:30:00,28.48,28.75,28.27,28.71,229946.0,28.48,28.75,28.27,28.71,229946.0
2015-11-27 10:00:00,28.66,29.33,28.58,29.22,303296.0,28.66,29.33,28.58,29.22,303296.0
2015-11-27 10:30:00,29.22,29.49,29.2,29.37,173820.0,29.22,29.49,29.2,29.37,173820.0
2015-11-27 11:00:00,29.38,29.53,29.3,29.36,146878.0,29.38,29.53,29.3,29.36,146878.0
2015-11-27 11:30:00,29.38,29.48,29.35,29.38,79154.0,29.38,29.48,29.35,29.38,79154.0
2015-11-27 12:00:00,29.38,29.45,29.33,29.42,190474.0,29.38,29.45,29.33,29.42,190474.0
2015-11-27 12:30:00,29.43,29.49,29.35,29.38,185980.0,29.43,29.49,29.35,29.38,185980.0
2015-11-30 09:30:00,29.5,29.64,29.11,29.2,199724.0,29.5,29.64,29.11,29.2,199724.0
2015-11-30 10:00:00,29.16,29.29,28.74,28.76,144236.0,29.16,29.29,28.74,28.76,144236.0
2015-11-30 10:30:00,28.78,29.22,28.78,29.02,126038.0,28.78,29.22,28.78,29.02,126038.0
2015-11-30 11:00:00,29.01,29.18,28.96,29.08,120596.0,29.01,29.18,28.96,29.08,120596.0
2015-11-30 11:30:00,29.05,29.07,28.72,28.86,132128.0,29.05,29.07,28.72,28.86,132128.0
2015-11-30 12:00:00,28.89,28.95,28.78,28.84,85612.0,28.89,28.95,28.78,28.84,85612.0
2015-11-30 12:30:00,28.83,28.97,28.75,28.82,137028.0,28.83,28.97,28.75,28.82,137028.0
2015-11-30 13:00:00,28.81,28.81,28.7,28.75,97882.0,28.81,28.81,28.7,28.75,97882.0
2015-11-30 13:30:00,28.75,28.94,28.72,28.88,104286.0,28.75,28.94,28.72,28.88,104286.0
2015-11-30 14:00:00,28.87,28.92,28.82,28.85,58222.0,28.87,28.92,28.82,28.85,58222.0
2015-11-30 14:30:00,28.84,28.89,28.7,28.73,131510.0,28.84,28.89,28.7,28.73,131510.0
2015-11-30 15:00:00,28.74,28.87,28.69,28.86,236236.0,28.74,28.87,28.69,28.86,236236.0
2015-11-30 15:30:00,28.86,28.98,28.83,28.86,510614.0,28.86,28.98,28.83,28.86,510614.0
2015-12-01 09:30:00,29.16,29.5,28.86,28.98,165406.0,29.16,29.5,28.86,28.98,165406.0
2015-12-01 10:00:00,28.95,29.13,28.83,28.93,170402.0,28.95,29.13,28.83,28.93,170402.0
2015-12-01 10:30:00,28.91,29.02,28.82,28.9,168744.0,28.91,29.02,28.82,28.9,168744.0
2015-12-01 11:00:00,28.93,28.94,28.74,28.94,251030.0,28.93,28.94,28.74,28.94,251030.0
2015-12-01 11:30:00,28.93,28.96,28.89,28.9,155976.0,28.93,28.96,28.89,28.9,155976.0
2015-12-01 12:00:00,28.91,29.29,28.91,29.24,118504.0,28.91,29.29,28.91,29.24,118504.0
2015-12-01 12:30:00,29.21,29.44,29.21,29.36,129224.0,29.21,29.44,29.21,29.36,129224.0
2015-12-01 13:00:00,29.38,29.63,29.36,29.5,150318.0,29.38,29.63,29.36,29.5,150318.0
2015-12-01 13:30:00,29.49,29.5,29.36,29.41,113524.0,29.49,29.5,29.36,29.41,113524.0
2015-12-01 14:00:00,29.39,29.59,29.38,29.53,342376.0,29.39,29.59,29.38,29.53,342376.0
2015-12-01 14:30:00,29.53,29.6,29.48,29.52,213394.0,29.53,29.6,29.48,29.52,213394.0
2015-12-01 15:00:00,29.52,29.57,29.5,29.56,100736.0,29.52,29.57,29.5,29.56,100736.0
2015-12-01 15:30:00,29.55,29.6,29.5,29.52,288004.0,29.55,29.6,29.5,29.52,288004.0
2015-12-02 09:30:00,29.5,29.74,29.07,29.58,234676.0,29.5,29.74,29.07,29.58,234676.0
2015-12-02 10:00:00,29.57,29.65,29.47,29.52,121776.0,29.57,29.65,29.47,29.52,121776.0
2015-12-02 10:30:00,29.55,29.89,29.54,29.81,151584.0,29.55,29.89,29.54,29.81,151584.0
2015-12-02 11:00:00,29.79,29.84,29.61,29.78,216768.0,29.79,29.84,29.61,29.78,216768.0
2015-12-02 11:30:00,29.76,29.81,29.54,29.57,157428.0,29.76,29.81,29.54,29.57,157428.0
2015-12-02 12:00:00,29.57,29.72,29.55,29.64,159422.0,29.57,29.72,29.55,29.64,159422.0
2015-12-02 12:30:00,29.65,29.79,29.63,29.77,89968.0,29.65,29.79,29.63,29.77,89968.0
2015-12-02 13:00:00,29.75,29.88,29.68,29.84,121442.0,29.75,29.88,29.68,29.84,121442.0
2015-12-02 13:30:00,29.83,29.85,29.61,29.61,118026.0,29.83,29.85,29.61,29.61,118026.0
2015-12-02 14:00:00,29.61,29.67,29.5,29.58,211510.0,29.61,29.67,29.5,29.58,211510.0
2015-12-02 14:30:00,29.57,29.61,29.5,29.56,239484.0,29.57,29.61,29.5,29.56,239484.0
2015-12-02 15:00:00,29.57,29.6,29.53,29.58,231670.0,29.57,29.6,29.53,29.58,231670.0
2015-12-02 15:30:00,29.57,29.59,29.46,29.52,473264.0,29.57,29.59,29.46,29.52,473264.0
2015-12-03 09:30:00,29.6,29.75,29.12,29.2,224440.0,29.6,29.75,29.12,29.2,224440.0
2015-12-03 10:00:00,29.24,29.5,29.13,29.22,174358.0,29.24,29.5,29.13,29.22,174358.0
2015-12-03 10:30:00,29.22,29.58,29.18,29.5,245530.0,29.22,29.58,29.18,29.5,245530.0
2015-12-03 11:00:00,29.51,29.8,29.5,29.7,263748.0,29.51,29.8,29.5,29.7,263748.0
2015-12-03 11:30:00,29.74,29.75,29.54,29.66,208322.0,29.74,29.75,29.54,29.66,208322.0
2015-12-03 12:00:00,29.68,29.72,29.3,29.36,179690.0,29.68,29.72,29.3,29.36,179690.0
2015-12-03 12:30:00,29.35,29.39,29.2,29.2,67308.0,29.35,29.39,29.2,29.2,67308.0
2015-12-03 13:00:00,29.18,29.34,29.12,29.25,161722.0,29.18,29.34,29.12,29.25,161722.0
2015-12-03 13:30:00,29.25,29.27,28.88,28.89,108186.0,29.25,29.27,28.88,28.89,108186.0
2015-12-03 14:00:00,28.9,28.91,28.54,28.56,231416.0,28.9,28.91,28.54,28.56,231416.0
2015-12-03 14:30:00,28.56,28.57,28.37,28.47,214074.0,28.56,28.57,28.37,28.47,214074.0
2015-12-03 15:00:00,28.47,28.63,28.47,28.55,202286.0,28.47,28.63,28.47,28.55,202286.0
2015-12-03 15:30:00,28.56,28.58,28.38,28.43,547990.0,28.56,28.58,28.38,28.43,547990.0
2015-12-04 09:30:00,28.34,29.15,28.28,28.99,197830.0,28.34,29.15,28.28,28.99,197830.0
2015-12-04 10:00:00,29.0,29.14,28.68,29.03,137776.0,29.0,29.14,28.68,29.03,137776.0
2015-12-04 10:30:00,29.02,29.42,28.98,29.3,180432.0,29.02,29.42,28.98,29.3,180432.0
2015-12-04 11:00:00,29.29,29.32,29.09,29.23,119304.0,29.29,29.32,29.09,29.23,119304.0
2015-12-04 11:30:00,29.22,29.22,28.91,28.99,77562.0,29.22,29.22,28.91,28.99,77562.0
2015-12-04 12:00:00,28.98,29.17,28.9,29.16,124760.0,28.98,29.17,28.9,29.16,124760.0
2015-12-04 12:30:00,29.16,29.4,29.16,29.37,73088.0,29.16,29.4,29.16,29.37,73088.0
2015-12-04 13:00:00,29.35,29.55,29.35,29.45,54966.0,29.35,29.55,29.35,29.45,54966.0
2015-12-04 13:30:00,29.44,29.47,29.38,29.45,54964.0,29.44,29.47,29.38,29.45,54964.0
2015-12-04 14:00:00,29.44,29.46,29.31,29.41,67828.0,29.44,29.46,29.31,29.41,67828.0
2015-12-04 14:30:00,29.4,29.42,29.33,29.37,117964.0,29.4,29.42,29.33,29.37,117964.0
2015-12-04 15:00:00,29.38,29.39,29.28,29.31,138298.0,29.38,29.39,29.28,29.31,138298.0
2015-12-04 15:30:00,29.32,29.39,29.25,29.34,365896.0,29.32,29.39,29.25,29.34,365896.0
2015-12-07 09:30:00,29.4,29.5,28.79,28.97,220670.0,29.4,29.5,28.79,28.97,220670.0
2015-12-07 10:00:00,28.96,29.06,28.64,28.8,91394.0,28.96,29.06,28.64,28.8,91394.0
2015-12-07 10:30:00,28.76,28.9,28.73,28.82,93590.0,28.76,28.9,28.73,28.82,93590.0
2015-12-07 11:00:00,28.86,28.94,28.8,28.85,114300.0,28.86,28.94,28.8,28.85,114300.0
2015-12-07 11:30:00,28.88,29.07,28.86,29.0,85072.0,28.88,29.07,28.86,29.0,85072.0
2015-12-07 12:00:00,28.99,29.09,28.93,29.09,72536.0,28.99,29.09,28.93,29.09,72536.0
2015-12-07 12:30:00,29.07,29.07,28.73,28.82,75076.0,29.07,29.07,28.73,28.82,75076.0
2015-12-07 13:00:00,28.82,28.97,28.8,28.85,75322.0,28.82,28.97,28.8,28.85,75322.0
2015-12-07 13:30:00,28.85,28.86,28.75,28.81,80456.0,28.85,28.86,28.75,28.81,80456.0
2015-12-07 14:00:00,28.82,28.97,28.8,28.96,110284.0,28.82,28.97,28.8,28.96,110284.0
2015-12-07 14:30:00,28.95,29.0,28.75,28.75,109322.0,28.95,29.0,28.75,28.75,109322.0
2015-12-07 15:00:00,28.74,28.82,28.74,28.8,145070.0,28.74,28.82,28.74,28.8,145070.0
2015-12-07 15:30:00,28.8,28.89,28.77,28.88,535800.0,28.8,28.89,28.77,28.88,535800.0
2015-12-08 09:30:00,28.7,29.0,28.38,28.48,158438.0,28.7,29.0,28.38,28.48,158438.0
2015-12-08 10:00:00,28.48,28.75,28.36,28.38,283594.0,28.48,28.75,28.36,28.38,283594.0
2015-12-08 10:30:00,28.38,28.71,28.36,28.59,111996.0,28.38,28.71,28.36,28.59,111996.0
2015-12-08 11:00:00,28.63,28.78,28.61,28.62,113638.0,28.63,28.78,28.61,28.62,113638.0
2015-12-08 11:30:00,28.61,28.77,28.53,28.77,120754.0,28.61,28.77,28.53,28.77,120754.0
2015-12-08 12:00:00,28.76,28.84,28.64,28.83,96992.0,28.76,28.84,28.64,28.83,96992.0
2015-12-08 12:30:00,28.82,28.9,28.78,28.86,66458.0,28.82,28.9,28.78,28.86,66458.0
2015-12-08 13:00:00,28.88,28.89,28.67,28.76,72380.0,28.88,28.89,28.67,28.76,72380.0
2015-12-08 13:30:00,28.79,28.86,28.68,28.75,87842.0,28.79,28.86,28.68,28.75,87842.0
2015-12-08 14:00:00,28.77,28.82,28.68,28.72,114782.0,28.77,28.82,28.68,28.72,114782.0
2015-12-08 14:30:00,28.7,28.8,28.69,28.74,185136.0,28.7,28.8,28.69,28.74,185136.0
2015-12-08 15:00:00,28.74,28.75,28.63,28.65,147622.0,28.74,28.75,28.63,28.65,147622.0
2015-12-08 15:30:00,28.64,28.74,28.6,28.7,412096.0,28.64,28.74,28.6,28.7,412096.0
2015-12-09 09:30:00,28.42,28.93,28.35,28.68,116686.0,28.42,28.93,28.35,28.68,116686.0
2015-12-09 10:00:00,28.72,28.72,28.49,28.68,134948.0,28.72,28.72,28.49,28.68,134948.0
2015-12-09 10:30:00,28.67,28.78,28.67,28.77,138882.0,28.67,28.78,28.67,28.77,138882.0
2015-12-09 11:00:00,28.75,28.85,28.47,28.52,257828.0,28.75,28.85,28.47,28.52,257828.0
2015-12-09 11:30:00,28.52,28.54,28.43,28.46,188724.0,28.52,28.54,28.43,28.46,188724.0
2015-12-09 12:00:00,28.47,28.5,28.22,28.27,219204.0,28.47,28.5,28.22,28.27,219204.0
2015-12-09 12:30:00,28.27,28.43,28.16,28.42,339202.0,28.27,28.43,28.16,28.42,339202.0
2015-12-09 13:00:00,28.41,28.65,28.39,28.63,242858.0,28.41,28.65,28.39,28.63,242858.0
2015-12-09 13:30:00,28.65,28.99,28.59,28.97,128854.0,28.65,28.99,28.59,28.97,128854.0
2015-12-09 14:00:00,28.97,28.97,28.71,28.75,91252.0,28.97,28.97,28.71,28.75,91252.0
2015-12-09 14:30:00,28.77,28.83,28.71,28.72,85750.0,28.77,28.83,28.71,28.72,85750.0
2015-12-09 15:00:00,28.71,28.82,28.71,28.79,103180.0,28.71,28.82,28.71,28.79,103180.0
2015-12-09 15:30:00,28.79,28.85,28.73,28.77,280084.0,28.79,28.85,28.73,28.77,280084.0
2015-12-10 09:30:00,28.73,29.25,28.66,28.76,234996.0,28.73,29.25,28.66,28.76,234996.0
2015-12-10 10:00:00,28.74,28.92,28.72,28.79,578588.0,28.74,28.92,28.72,28.79,578588.0
2015-12-10 10:30:00,28.78,28.82,28.65,28.74,201906.0,28.78,28.82,28.65,28.74,201906.0
2015-12-10 11:00:00,28.74,28.93,28.69,28.86,246872.0,28.74,28.93,28.69,28.86,246872.0
2015-12-10 11:30:00,28.87,28.95,28.83,28.85,196184.0,28.87,28.95,28.83,28.85,196184.0
2015-12-10 12:00:00,28.85,28.92,28.83,28.88,104426.0,28.85,28.92,28.83,28.88,104426.0
2015-12-10 12:30:00,28.89,28.93,28.82,28.92,168304.0,28.89,28.93,28.82,28.92,168304.0
2015-12-10 13:00:00,28.92,29.07,28.91,29.06,72826.0,28.92,29.07,28.91,29.06,72826.0
2015-12-10 13:30:00,29.05,29.09,29.03,29.09,205996.0,29.05,29.09,29.03,29.09,205996.0
2015-12-10 14:00:00,29.07,29.09,28.92,28.93,123244.0,29.07,29.09,28.92,28.93,123244.0
2015-12-10 14:30:00,28.93,28.95,28.61,28.77,249340.0,28.93,28.95,28.61,28.77,249340.0
2015-12-10 15:00:00,28.78,28.82,28.52,28.6,248070.0,28.78,28.82,28.52,28.6,248070.0
2015-12-10 15:30:00,28.6,28.78,28.58,28.74,416482.0,28.6,28.78,28.58,28.74,416482.0
2015-12-11 09:30:00,28.45,28.8,28.26,28.73,139826.0,28.45,28.8,28.26,28.73,139826.0
2015-12-11 10:00:00,28.71,28.74,28.43,28.64,286180.0,28.71,28.74,28.43,28.64,286180.0
2015-12-11 10:30:00,28.64,28.74,28.57,28.68,150116.0,28.64,28.74,28.57,28.68,150116.0
2015-12-11 11:00:00,28.67,28.81,28.63,28.79,154350.0,28.67,28.81,28.63,28.79,154350.0
2015-12-11 11:30:00,28.78,28.84,28.73,28.74,109392.0,28.78,28.84,28.73,28.74,109392.0
2015-12-11 12:00:00,28.74,28.79,28.44,28.48,71436.0,28.74,28.79,28.44,28.48,71436.0
2015-12-11 12:30:00,28.5,28.5,28.33,28.35,70800.0,28.5,28.5,28.33,28.35,70800.0
2015-12-11 13:00:00,28.35,28.55,28.35,28.46,67898.0,28.35,28.55,28.35,28.46,67898.0
2015-12-11 13:30:00,28.46,28.48,28.34,28.41,55084.0,28.46,28.48,28.34,28.41,55084.0
2015-12-11 14:00:00,28.41,28.54,28.41,28.46,68146.0,28.41,28.54,28.41,28.46,68146.0
2015-12-11 14:30:00,28.47,28.52,28.44,28.47,62400.0,28.47,28.52,28.44,28.47,62400.0
2015-12-11 15:00:00,28.46,28.49,28.26,28.32,123768.0,28.46,28.49,28.26,28.32,123768.0
2015-12-11 15:30:00,28.33,28.46,28.31,28.43,376168.0,28.33,28.46,28.31,28.43,376168.0
2015-12-14 09:30:00,28.5,28.98,28.43,28.58,149574.0,28.5,28.98,28.43,28.58,149574.0
2015-12-14 10:00:00,28.63,28.69,28.21,28.42,141502.0,28.63,28.69,28.21,28.42,141502.0
2015-12-14 10:30:00,28.42,28.44,28.21,28.24,168346.0,28.42,28.44,28.21,28.24,168346.0
2015-12-14 11:00:00,28.21,28.23,28.08,28.13,145004.0,28.21,28.23,28.08,28.13,145004.0
2015-12-14 11:30:00,28.13,28.24,27.95,28.16,202082.0,28.13,28.24,27.95,28.16,202082.0
2015-12-14 12:00:00,28.15,28.36,28.11,28.32,125044.0,28.15,28.36,28.11,28.32,125044.0
2015-12-14 12:30:00,28.33,28.34,28.2,28.33,56538.0,28.33,28.34,28.2,28.33,56538.0
2015-12-14 13:00:00,28.35,28.36,28.24,28.24,45646.0,28.35,28.36,28.24,28.24,45646.0
2015-12-14 13:30:00,28.24,28.3,28.15,28.16,72512.0,28.24,28.3,28.15,28.16,72512.0
2015-12-14 14:00:00,28.13,28.15,28.05,28.13,120714.0,28.13,28.15,28.05,28.13,120714.0
2015-12-14 14:30:00,28.15,28.35,28.11,28.26,80188.0,28.15,28.35,28.11,28.26,80188.0
2015-12-14 15:00:00,28.24,28.32,28.2,28.3,112398.0,28.24,28.32,28.2,28.3,112398.0
2015-12-14 15:30:00,28.3,28.43,28.2,28.4,421784.0,28.3,28.43,28.2,28.4,421784.0
2015-12-15 09:30:00,28.66,29.41,28.48,29.36,688948.0,28.66,29.41,28.48,29.36,688948.0
2015-12-15 10:00:00,29.36,29.4,29.18,29.25,298306.0,29.36,29.4,29.18,29.25,298306.0
2015-12-15 10:30:00,29.25,29.3,29.08,29.26,287568.0,29.25,29.3,29.08,29.26,287568.0
2015-12-15 11:00:00,29.25,29.33,29.18,29.25,236480.0,29.25,29.33,29.18,29.25,236480.0
2015-12-15 11:30:00,29.27,29.3,28.95,28.99,128330.0,29.27,29.3,28.95,28.99,128330.0
2015-12-15 12:00:00,28.99,29.21,28.93,29.1,118910.0,28.99,29.21,28.93,29.1,118910.0
2015-12-15 12:30:00,29.08,29.27,29.08,29.2,232984.0,29.08,29.27,29.08,29.2,232984.0
2015-12-15 13:00:00,29.21,29.23,29.0,29.0,93704.0,29.21,29.23,29.0,29.0,93704.0
2015-12-15 13:30:00,29.0,29.22,28.96,29.14,134088.0,29.0,29.22,28.96,29.14,134088.0
2015-12-15 14:00:00,29.13,29.22,29.09,29.13,142468.0,29.13,29.22,29.09,29.13,142468.0
2015-12-15 14:30:00,29.14,29.25,29.09,29.24,320796.0,29.14,29.25,29.09,29.24,320796.0
2015-12-15 15:00:00,29.24,29.31,29.2,29.25,272002.0,29.24,29.31,29.2,29.25,272002.0
2015-12-15 15:30:00,29.24,29.38,29.2,29.36,739390.0,29.24,29.38,29.2,29.36,739390.0
2015-12-16 09:30:00,29.66,30.28,29.52,30.22,520236.0,29.66,30.28,29.52,30.22,520236.0
2015-12-16 10:00:00,30.22,30.47,30.08,30.45,600226.0,30.22,30.47,30.08,30.45,600226.0
2015-12-16 10:30:00,30.44,30.45,30.17,30.22,371112.0,30.44,30.45,30.17,30.22,371112.0
2015-12-16 11:00:00,30.21,30.27,30.0,30.2,485280.0,30.21,30.27,30.0,30.2,485280.0
2015-12-16 11:30:00,30.19,30.22,29.99,30.14,266336.0,30.19,30.22,29.99,30.14,266336.0
2015-12-16 12:00:00,30.14,30.25,30.07,30.16,250304.0,30.14,30.25,30.07,30.16,250304.0
2015-12-16 12:30:00,30.15,30.25,30.0,30.0,219808.0,30.15,30.25,30.0,30.0,219808.0
2015-12-16 13:00:00,29.99,30.19,29.79,30.18,191220.0,29.99,30.19,29.79,30.18,191220.0
2015-12-16 13:30:00,30.18,30.32,30.15,30.27,287692.0,30.18,30.32,30.15,30.27,287692.0
2015-12-16 14:00:00,30.26,30.59,30.06,30.39,622724.0,30.26,30.59,30.06,30.39,622724.0
2015-12-16 14:30:00,30.39,30.61,30.32,30.61,307830.0,30.39,30.61,30.32,30.61,307830.0
2015-12-16 15:00:00,30.61,30.7,30.52,30.69,410410.0,30.61,30.7,30.52,30.69,410410.0
2015-12-16 15:30:00,30.68,30.82,30.68,30.68,755250.0,30.68,30.82,30.68,30.68,755250.0
2015-12-17 09:30:00,30.73,30.92,30.63,30.92,317882.0,30.73,30.92,30.63,30.92,317882.0
2015-12-17 10:00:00,30.9,31.28,30.83,31.26,244622.0,30.9,31.28,30.83,31.26,244622.0
2015-12-17 10:30:00,31.29,31.39,31.11,31.24,284484.0,31.29,31.39,31.11,31.24,284484.0
2015-12-17 11:00:00,31.23,31.23,30.9,30.96,620260.0,31.23,31.23,30.9,30.96,620260.0
2015-12-17 11:30:00,30.96,31.1,30.89,31.03,245238.0,30.96,31.1,30.89,31.03,245238.0
2015-12-17 12:00:00,31.03,31.13,30.95,31.05,276652.0,31.03,31.13,30.95,31.05,276652.0
2015-12-17 12:30:00,31.05,31.06,30.93,30.98,482190.0,31.05,31.06,30.93,30.98,482190.0
2015-12-17 13:00:00,30.98,31.1,30.91,30.97,173924.0,30.98,31.1,30.91,30.97,173924.0
2015-12-17 13:30:00,30.98,31.09,30.96,30.99,248692.0,30.98,31.09,30.96,30.99,248692.0
2015-12-17 14:00:00,31.0,31.04,30.92,30.94,737770.0,31.0,31.04,30.92,30.94,737770.0
2015-12-17 14:30:00,30.95,31.02,30.88,30.89,239028.0,30.95,31.02,30.88,30.89,239028.0
2015-12-17 15:00:00,30.89,31.0,30.87,30.93,337476.0,30.89,31.0,30.87,30.93,337476.0
2015-12-17 15:30:00,30.93,31.05,30.9,30.93,1415546.0,30.93,31.05,30.9,30.93,1415546.0
2015-12-18 09:30:00,31.09,32.27,31.09,31.9,1042984.0,31.09,32.27,31.09,31.9,1042984.0
2015-12-18 10:00:00,31.89,32.0,31.65,31.71,560166.0,31.89,32.0,31.65,31.71,560166.0
2015-12-18 10:30:00,31.7,31.99,31.55,31.96,241212.0,31.7,31.99,31.55,31.96,241212.0
2015-12-18 11:00:00,31.96,32.05,31.76,32.01,263964.0,31.96,32.05,31.76,32.01,263964.0
2015-12-18 11:30:00,32.01,32.32,31.99,32.24,257568.0,32.01,32.32,31.99,32.24,257568.0
2015-12-18 12:00:00,32.24,32.48,32.18,32.48,458888.0,32.24,32.48,32.18,32.48,458888.0
2015-12-18 12:30:00,32.47,32.48,32.33,32.41,325762.0,32.47,32.48,32.33,32.41,325762.0
2015-12-18 13:00:00,32.4,32.7,32.38,32.62,448202.0,32.4,32.7,32.38,32.62,448202.0
2015-12-18 13:30:00,32.63,32.63,32.37,32.51,960822.0,32.63,32.63,32.37,32.51,960822.0
2015-12-18 14:00:00,32.52,32.55,32.42,32.48,454562.0,32.52,32.55,32.42,32.48,454562.0
2015-12-18 14:30:00,32.49,32.54,32.34,32.51,513624.0,32.49,32.54,32.34,32.51,513624.0
2015-12-18 15:00:00,32.51,32.74,32.38,32.5,628676.0,32.51,32.74,32.38,32.5,628676.0
2015-12-18 15:30:00,32.49,32.51,32.33,32.36,1299020.0,32.49,32.51,32.33,32.36,1299020.0
2015-12-21 09:30:00,32.32,32.99,32.1,32.59,564692.0,32.32,32.99,32.1,32.59,564692.0
2015-12-21 10:00:00,32.62,32.93,32.6,32.72,404360.0,32.62,32.93,32.6,32.72,404360.0
2015-12-21 10:30:00,32.73,32.75,32.27,32.31,740106.0,32.73,32.75,32.27,32.31,740106.0
2015-12-21 11:00:00,32.32,32.69,32.31,32.56,370406.0,32.32,32.69,32.31,32.56,370406.0
2015-12-21 11:30:00,32.55,32.74,32.44,32.7,206512.0,32.55,32.74,32.44,32.7,206512.0
2015-12-21 12:00:00,32.72,32.88,32.72,32.78,142564.0,32.72,32.88,32.72,32.78,142564.0
2015-12-21 12:30:00,32.8,32.93,32.75,32.9,153760.0,32.8,32.93,32.75,32.9,153760.0
2015-12-21 13:00:00,32.88,32.91,32.7,32.72,193526.0,32.88,32.91,32.7,32.72,193526.0
2015-12-21 13:30:00,32.72,32.79,32.61,32.67,154716.0,32.72,32.79,32.61,32.67,154716.0
2015-12-21 14:00:00,32.68,32.71,32.4,32.49,218958.0,32.68,32.71,32.4,32.49,218958.0
2015-12-21 14:30:00,32.49,32.52,32.41,32.46,210214.0,32.49,32.52,32.41,32.46,210214.0
2015-12-21 15:00:00,32.46,32.55,32.43,32.49,331292.0,32.46,32.55,32.43,32.49,331292.0
2015-12-21 15:30:00,32.49,32.61,32.49,32.59,1136642.0,32.49,32.61,32.49,32.59,1136642.0
2015-12-22 09:30:00,32.9,32.9,32.24,32.27,287894.0,32.9,32.9,32.24,32.27,287894.0
2015-12-22 10:00:00,32.27,32.73,32.19,32.51,376936.0,32.27,32.73,32.19,32.51,376936.0
2015-12-22 10:30:00,32.51,32.66,32.38,32.6,216476.0,32.51,32.66,32.38,32.6,216476.0
2015-12-22 11:00:00,32.6,32.85,32.6,32.85,210648.0,32.6,32.85,32.6,32.85,210648.0
2015-12-22 11:30:00,32.84,32.87,32.59,32.66,177548.0,32.84,32.87,32.59,32.66,177548.0
2015-12-22 12:00:00,32.66,32.66,32.47,32.49,111998.0,32.66,32.66,32.47,32.49,111998.0
2015-12-22 12:30:00,32.46,32.56,32.4,32.5,84270.0,32.46,32.56,32.4,32.5,84270.0
2015-12-22 13:00:00,32.49,32.6,32.43,32.47,113192.0,32.49,32.6,32.43,32.47,113192.0
2015-12-22 13:30:00,32.46,32.69,32.45,32.66,100154.0,32.46,32.69,32.45,32.66,100154.0
2015-12-22 14:00:00,32.66,32.7,32.59,32.6,132872.0,32.66,32.7,32.59,32.6,132872.0
2015-12-22 14:30:00,32.6,32.81,32.6,32.73,137844.0,32.6,32.81,32.6,32.73,137844.0
2015-12-22 15:00:00,32.73,32.77,32.69,32.7,227236.0,32.73,32.77,32.69,32.7,227236.0
2015-12-22 15:30:00,32.69,32.74,32.52,32.59,478808.0,32.69,32.74,32.52,32.59,478808.0
2015-12-23 09:30:00,32.88,33.1,32.66,32.97,287948.0,32.88,33.1,32.66,32.97,287948.0
2015-12-23 10:00:00,32.97,33.21,32.97,33.0,295570.0,32.97,33.21,32.97,33.0,295570.0
2015-12-23 10:30:00,33.01,33.07,32.94,32.99,254016.0,33.01,33.07,32.94,32.99,254016.0
2015-12-23 11:00:00,32.98,33.0,32.82,32.85,215790.0,32.98,33.0,32.82,32.85,215790.0
2015-12-23 11:30:00,32.85,32.87,32.71,32.78,89442.0,32.85,32.87,32.71,32.78,89442.0
2015-12-23 12:00:00,32.77,33.0,32.77,32.93,149764.0,32.77,33.0,32.77,32.93,149764.0
2015-12-23 12:30:00,32.94,32.96,32.85,32.9,73634.0,32.94,32.96,32.85,32.9,73634.0
2015-12-23 13:00:00,32.9,32.93,32.8,32.83,77052.0,32.9,32.93,32.8,32.83,77052.0
2015-12-23 13:30:00,32.84,32.99,32.82,32.94,86154.0,32.84,32.99,32.82,32.94,86154.0
2015-12-23 14:00:00,32.93,32.98,32.88,32.88,144952.0,32.93,32.98,32.88,32.88,144952.0
2015-12-23 14:30:00,32.89,32.91,32.85,32.88,123298.0,32.89,32.91,32.85,32.88,123298.0
2015-12-23 15:00:00,32.87,32.89,32.74,32.79,160106.0,32.87,32.89,32.74,32.79,160106.0
2015-12-23 15:30:00,32.8,32.92,32.71,32.9,405688.0,32.8,32.92,32.71,32.9,405688.0
2015-12-24 09:30:00,32.9,32.96,32.69,32.71,90260.0,32.9,32.96,32.69,32.71,90260.0
2015-12-24 10:00:00,32.71,32.84,32.54,32.82,276598.0,32.71,32.84,32.54,32.82,276598.0
2015-12-24 10:30:00,32.82,32.88,32.72,32.83,92424.0,32.82,32.88,32.72,32.83,92424.0
2015-12-24 11:00:00,32.82,32.91,32.74,32.76,130358.0,32.82,32.91,32.74,32.76,130358.0
2015-12-24 11:30:00,32.76,32.96,32.71,32.89,76962.0,32.76,32.96,32.71,32.89,76962.0
2015-12-24 12:00:00,32.91,32.99,32.88,32.98,70898.0,32.91,32.99,32.88,32.98,70898.0
2015-12-24 12:30:00,32.99,33.06,32.75,32.79,252732.0,32.99,33.06,32.75,32.79,252732.0
2015-12-28 09:30:00,32.74,32.74,32.33,32.69,160566.0,32.74,32.74,32.33,32.69,160566.0
2015-12-28 10:00:00,32.68,32.68,32.55,32.65,142262.0,32.68,32.68,32.55,32.65,142262.0
2015-12-28 10:30:00,32.64,32.7,32.58,32.68,126448.0,32.64,32.7,32.58,32.68,126448.0
2015-12-28 11:00:00,32.67,32.96,32.67,32.94,86000.0,32.67,32.96,32.67,32.94,86000.0
2015-12-28 11:30:00,32.95,33.21,32.92,33.19,181026.0,32.95,33.21,32.92,33.19,181026.0
2015-12-28 12:00:00,33.19,33.23,33.1,33.21,136922.0,33.19,33.23,33.1,33.21,136922.0
2015-12-28 12:30:00,33.2,33.21,32.99,32.99,307136.0,33.2,33.21,32.99,32.99,307136.0
2015-12-28 13:00:00,32.98,33.02,32.93,32.98,65396.0,32.98,33.02,32.93,32.98,65396.0
2015-12-28 13:30:00,32.99,33.05,32.79,32.83,76310.0,32.99,33.05,32.79,32.83,76310.0
2015-12-28 14:00:00,32.84,32.97,32.8,32.94,59596.0,32.84,32.97,32.8,32.94,59596.0
2015-12-28 14:30:00,32.92,32.95,32.85,32.91,105100.0,32.92,32.95,32.85,32.91,105100.0
2015-12-28 15:00:00,32.93,32.97,32.88,32.96,79002.0,32.93,32.97,32.88,32.96,79002.0
2015-12-28 15:30:00,32.95,33.04,32.93,33.02,200834.0,32.95,33.04,32.93,33.02,200834.0
2015-12-29 09:30:00,33.16,33.61,33.1,33.52,205870.0,33.16,33.61,33.1,33.52,205870.0
2015-12-29 10:00:00,33.55,33.77,33.49,33.64,417466.0,33.55,33.77,33.49,33.64,417466.0
2015-12-29 10:30:00,33.65,33.69,33.38,33.43,143856.0,33.65,33.69,33.38,33.43,143856.0
2015-12-29 11:00:00,33.44,33.6,33.33,33.46,107206.0,33.44,33.6,33.33,33.46,107206.0
2015-12-29 11:30:00,33.47,33.49,33.09,33.14,82374.0,33.47,33.49,33.09,33.14,82374.0
2015-12-29 12:00:00,33.12,33.27,33.11,33.16,93684.0,33.12,33.27,33.11,33.16,93684.0
2015-12-29 12:30:00,33.14,33.27,33.1,33.2,78800.0,33.14,33.27,33.1,33.2,78800.0
2015-12-29 13:00:00,33.21,33.35,33.2,33.29,105160.0,33.21,33.35,33.2,33.29,105160.0
2015-12-29 13:30:00,33.29,33.31,33.16,33.22,67648.0,33.29,33.31,33.16,33.22,67648.0
2015-12-29 14:00:00,33.23,33.39,33.22,33.38,132978.0,33.23,33.39,33.22,33.38,132978.0
2015-12-29 14:30:00,33.38,33.47,33.34,33.43,136466.0,33.38,33.47,33.34,33.43,136466.0
2015-12-29 15:00:00,33.43,33.45,33.35,33.38,160700.0,33.43,33.45,33.35,33.38,160700.0
2015-12-29 15:30:00,33.38,33.4,33.26,33.38,317878.0,33.38,33.4,33.26,33.38,317878.0
2015-12-30 09:30:00,33.38,33.58,33.07,33.12,52884.0,33.38,33.58,33.07,33.12,52884.0
2015-12-30 10:00:00,33.16,33.32,33.07,33.13,313772.0,33.16,33.32,33.07,33.13,313772.0
2015-12-30 10:30:00,33.1,33.32,33.02,33.29,89918.0,33.1,33.32,33.02,33.29,89918.0
2015-12-30 11:00:00,33.29,33.46,33.17,33.26,99992.0,33.29,33.46,33.17,33.26,99992.0
2015-12-30 11:30:00,33.23,33.32,33.15,33.27,65296.0,33.23,33.32,33.15,33.27,65296.0
2015-12-30 12:00:00,33.27,33.27,33.04,33.07,72480.0,33.27,33.27,33.04,33.07,72480.0
2015-12-30 12:30:00,33.06,33.08,32.95,32.98,65074.0,33.06,33.08,32.95,32.98,65074.0
2015-12-30 13:00:00,32.99,33.12,32.99,33.04,58538.0,32.99,33.12,32.99,33.04,58538.0
2015-12-30 13:30:00,33.05,33.22,33.02,33.05,69298.0,33.05,33.22,33.02,33.05,69298.0
2015-12-30 14:00:00,33.05,33.17,33.04,33.13,75446.0,33.05,33.17,33.04,33.13,75446.0
2015-12-30 14:30:00,33.13,33.18,33.1,33.12,69618.0,33.13,33.18,33.1,33.12,69618.0
2015-12-30 15:00:00,33.13,33.22,33.13,33.17,68344.0,33.13,33.22,33.13,33.17,68344.0
2015-12-30 15:30:00,33.17,33.21,33.06,33.13,331830.0,33.17,33.21,33.06,33.13,331830.0
2015-12-31 09:30:00,32.99,33.12,32.87,33.06,72372.0,32.99,33.12,32.87,33.06,72372.0
2015-12-31 10:00:00,33.05,33.12,32.88,32.91,86038.0,33.05,33.12,32.88,32.91,86038.0
2015-12-31 10:30:00,32.91,33.13,32.85,33.12,135508.0,32.91,33.13,32.85,33.12,135508.0
2015-12-31 11:00:00,33.13,33.24,33.1,33.19,72142.0,33.13,33.24,33.1,33.19,72142.0
2015-12-31 11:30:00,33.18,33.29,33.16,33.28,61226.0,33.18,33.29,33.16,33.28,61226.0
2015-12-31 12:00:00,33.28,33.3,33.12,33.17,52140.0,33.28,33.3,33.12,33.17,52140.0
2015-12-31 12:30:00,33.18,33.33,33.15,33.23,50510.0,33.18,33.33,33.15,33.23,50510.0
2015-12-31 13:00:00,33.22,33.27,33.1,33.12,45012.0,33.22,33.27,33.1,33.12,45012.0
2015-12-31 13:30:00,33.11,33.24,33.07,33.23,36452.0,33.11,33.24,33.07,33.23,36452.0
2015-12-31 14:00:00,33.24,33.33,33.24,33.27,56740.0,33.24,33.33,33.24,33.27,56740.0
2015-12-31 14:30:00,33.27,33.35,33.22,33.29,87230.0,33.27,33.35,33.22,33.29,87230.0
2015-12-31 15:00:00,33.27,33.31,33.18,33.25,157960.0,33.27,33.31,33.18,33.25,157960.0
2015-12-31 15:30:00,33.24,33.27,32.9,32.91,516936.0,33.24,33.27,32.9,32.91,516936.0
2016-01-04 09:30:00,32.29,32.89,32.25,32.82,235680.0,32.29,32.89,32.25,32.82,235680.0
2016-01-04 10:00:00,32.76,32.77,32.3,32.62,131476.0,32.76,32.77,32.3,32.62,131476.0
2016-01-04 10:30:00,32.59,32.83,32.53,32.63,187270.0,32.59,32.83,32.53,32.63,187270.0
2016-01-04 11:00:00,32.64,32.84,32.46,32.74,288860.0,32.64,32.84,32.46,32.74,288860.0
2016-01-04 11:30:00,32.73,32.92,32.67,32.91,261292.0,32.73,32.92,32.67,32.91,261292.0
2016-01-04 12:00:00,32.91,32.98,32.72,32.85,183862.0,32.91,32.98,32.72,32.85,183862.0
2016-01-04 12:30:00,32.85,32.95,32.73,32.75,132678.0,32.85,32.95,32.73,32.75,132678.0
2016-01-04 13:00:00,32.76,33.02,32.74,32.74,198328.0,32.76,33.02,32.74,32.74,198328.0
2016-01-04 13:30:00,32.73,32.87,32.68,32.8,183156.0,32.73,32.87,32.68,32.8,183156.0
2016-01-04 14:00:00,32.8,32.98,32.68,32.92,144130.0,32.8,32.98,32.68,32.92,144130.0
2016-01-04 14:30:00,32.94,32.96,32.77,32.82,188156.0,32.94,32.96,32.77,32.82,188156.0
2016-01-04 15:00:00,32.82,32.86,32.71,32.8,190786.0,32.82,32.86,32.71,32.8,190786.0
2016-01-04 15:30:00,32.8,33.03,32.74,33.02,378024.0,32.8,33.03,32.74,33.02,378024.0
2016-01-05 09:30:00,33.03,34.17,33.03,33.88,493790.0,33.03,34.17,33.03,33.88,493790.0
2016-01-05 10:00:00,33.88,34.12,33.82,33.97,432458.0,33.88,34.12,33.82,33.97,432458.0
2016-01-05 10:30:00,33.97,34.18,33.81,33.95,520588.0,33.97,34.18,33.81,33.95,520588.0
2016-01-05 11:00:00,33.95,34.2,33.91,34.05,235240.0,33.95,34.2,33.91,34.05,235240.0
2016-01-05 11:30:00,34.06,34.21,33.99,34.08,311928.0,34.06,34.21,33.99,34.08,311928.0
2016-01-05 12:00:00,34.08,34.08,33.75,33.77,174282.0,34.08,34.08,33.75,33.77,174282.0
2016-01-05 12:30:00,33.76,33.82,33.59,33.68,168202.0,33.76,33.82,33.59,33.68,168202.0
2016-01-05 13:00:00,33.67,33.75,33.51,33.63,150928.0,33.67,33.75,33.51,33.63,150928.0
2016-01-05 13:30:00,33.62,33.77,33.57,33.71,152370.0,33.62,33.77,33.57,33.71,152370.0
2016-01-05 14:00:00,33.69,33.78,33.59,33.76,176052.0,33.69,33.78,33.59,33.76,176052.0
2016-01-05 14:30:00,33.76,33.76,33.58,33.61,156850.0,33.76,33.76,33.58,33.61,156850.0
2016-01-05 15:00:00,33.61,33.66,33.57,33.62,209334.0,33.61,33.66,33.57,33.62,209334.0
2016-01-05 15:30:00,33.62,33.7,33.46,33.49,695484.0,33.62,33.7,33.46,33.49,695484.0
2016-01-06 09:30:00,33.17,33.44,32.96,32.98,267676.0,33.17,33.44,32.96,32.98,267676.0
2016-01-06 10:00:00,32.98,33.2,32.85,33.05,272706.0,32.98,33.2,32.85,33.05,272706.0
2016-01-06 10:30:00,33.04,33.07,32.93,33.03,153740.0,33.04,33.07,32.93,33.03,153740.0
2016-01-06 11:00:00,33.03,33.4,33.02,33.32,137892.0,33.03,33.4,33.02,33.32,137892.0
2016-01-06 11:30:00,33.34,33.37,33.17,33.19,144654.0,33.34,33.37,33.17,33.19,144654.0
2016-01-06 12:00:00,33.19,33.24,32.99,32.99,136156.0,33.19,33.24,32.99,32.99,136156.0
2016-01-06 12:30:00,32.98,33.04,32.92,32.92,131976.0,32.98,33.04,32.92,32.92,131976.0
2016-01-06 13:00:00,32.93,32.95,32.77,32.89,135560.0,32.93,32.95,32.77,32.89,135560.0
2016-01-06 13:30:00,32.88,32.95,32.74,32.77,143226.0,32.88,32.95,32.74,32.77,143226.0
2016-01-06 14:00:00,32.77,33.02,32.75,32.91,137386.0,32.77,33.02,32.75,32.91,137386.0
2016-01-06 14:30:00,32.93,32.99,32.61,32.65,150654.0,32.93,32.99,32.61,32.65,150654.0
2016-01-06 15:00:00,32.64,32.89,32.61,32.85,142366.0,32.64,32.89,32.61,32.85,142366.0
2016-01-06 15:30:00,32.86,33.02,32.86,32.99,647338.0,32.86,33.02,32.86,32.99,647338.0
2016-01-07 09:30:00,32.35,32.56,32.24,32.49,161932.0,32.35,32.56,32.24,32.49,161932.0
2016-01-07 10:00:00,32.48,32.7,32.33,32.41,125448.0,32.48,32.7,32.33,32.41,125448.0
2016-01-07 10:30:00,32.39,32.66,32.39,32.6,111452.0,32.39,32.66,32.39,32.6,111452.0
2016-01-07 11:00:00,32.6,32.65,32.53,32.53,216110.0,32.6,32.65,32.53,32.53,216110.0
2016-01-07 11:30:00,32.54,32.75,32.52,32.54,72188.0,32.54,32.75,32.52,32.54,72188.0
2016-01-07 12:00:00,32.53,32.65,32.49,32.52,124918.0,32.53,32.65,32.49,32.52,124918.0
2016-01-07 12:30:00,32.51,32.51,32.07,32.12,172752.0,32.51,32.51,32.07,32.12,172752.0
2016-01-07 13:00:00,32.12,32.12,31.78,31.92,175592.0,32.12,32.12,31.78,31.92,175592.0
2016-01-07 13:30:00,31.91,31.92,31.72,31.83,153048.0,31.91,31.92,31.72,31.83,153048.0
2016-01-07 14:00:00,31.82,31.89,31.75,31.83,115060.0,31.82,31.89,31.75,31.83,115060.0
2016-01-07 14:30:00,31.82,31.92,31.74,31.79,149750.0,31.82,31.92,31.74,31.79,149750.0
2016-01-07 15:00:00,31.79,31.85,31.73,31.73,121482.0,31.79,31.85,31.73,31.73,121482.0
2016-01-07 15:30:00,31.72,31.93,31.71,31.8,340060.0,31.72,31.93,31.71,31.8,340060.0
2016-01-08 09:30:00,31.96,32.38,31.96,32.31,322568.0,31.96,32.38,31.96,32.31,322568.0
2016-01-08 10:00:00,32.3,32.34,31.85,31.94,152814.0,32.3,32.34,31.85,31.94,152814.0
2016-01-08 10:30:00,31.94,32.03,31.67,31.67,144688.0,31.94,32.03,31.67,31.67,144688.0
2016-01-08 11:00:00,31.69,31.81,31.43,31.56,99928.0,31.69,31.81,31.43,31.56,99928.0
2016-01-08 11:30:00,31.58,31.63,31.45,31.6,101750.0,31.58,31.63,31.45,31.6,101750.0
2016-01-08 12:00:00,31.61,31.86,31.54,31.84,91672.0,31.61,31.86,31.54,31.84,91672.0
2016-01-08 12:30:00,31.85,31.85,31.62,31.64,71324.0,31.85,31.85,31.62,31.64,71324.0
2016-01-08 13:00:00,31.63,31.72,31.47,31.5,84026.0,31.63,31.72,31.47,31.5,84026.0
2016-01-08 13:30:00,31.5,31.72,31.5,31.61,76096.0,31.5,31.72,31.5,31.61,76096.0
2016-01-08 14:00:00,31.61,31.68,31.47,31.47,67706.0,31.61,31.68,31.47,31.47,67706.0
2016-01-08 14:30:00,31.48,31.6,31.43,31.5,76118.0,31.48,31.6,31.43,31.5,76118.0
2016-01-08 15:00:00,31.5,31.59,31.42,31.45,139328.0,31.5,31.59,31.42,31.45,139328.0
2016-01-08 15:30:00,31.43,31.43,31.15,31.28,436508.0,31.43,31.43,31.15,31.28,436508.0
2016-01-11 09:30:00,31.35,31.35,30.67,30.75,271788.0,31.35,31.35,30.67,30.75,271788.0
2016-01-11 10:00:00,30.71,30.8,30.41,30.55,169290.0,30.71,30.8,30.41,30.55,169290.0
2016-01-11 10:30:00,30.59,30.78,30.3,30.38,97962.0,30.59,30.78,30.3,30.38,97962.0
2016-01-11 11:00:00,30.36,30.43,30.28,30.33,135316.0,30.36,30.43,30.28,30.33,135316.0
2016-01-11 11:30:00,30.36,30.66,30.25,30.54,128978.0,30.36,30.66,30.25,30.54,128978.0
2016-01-11 12:00:00,30.55,30.62,30.47,30.52,87664.0,30.55,30.62,30.47,30.52,87664.0
2016-01-11 12:30:00,30.51,30.68,30.43,30.48,116026.0,30.51,30.68,30.43,30.48,116026.0
2016-01-11 13:00:00,30.48,30.49,30.14,30.14,62348.0,30.48,30.49,30.14,30.14,62348.0
2016-01-11 13:30:00,30.16,30.24,29.98,30.05,107864.0,30.16,30.24,29.98,30.05,107864.0
2016-01-11 14:00:00,30.05,30.16,29.98,30.02,213438.0,30.05,30.16,29.98,30.02,213438.0
2016-01-11 14:30:00,30.03,30.2,29.92,30.14,323954.0,30.03,30.2,29.92,30.14,323954.0
2016-01-11 15:00:00,30.14,30.37,30.13,30.33,348176.0,30.14,30.37,30.13,30.33,348176.0
2016-01-11 15:30:00,30.36,30.53,30.33,30.39,529104.0,30.36,30.53,30.33,30.39,529104.0
2016-01-12 09:30:00,30.68,31.43,30.68,31.32,227876.0,30.68,31.43,30.68,31.32,227876.0
2016-01-12 10:00:00,31.33,31.41,30.97,31.08,322964.0,31.33,31.41,30.97,31.08,322964.0
2016-01-12 10:30:00,31.06,31.3,31.0,31.04,264506.0,31.06,31.3,31.0,31.04,264506.0
2016-01-12 11:00:00,31.03,31.09,30.84,30.9,258230.0,31.03,31.09,30.84,30.9,258230.0
2016-01-12 11:30:00,30.88,31.11,30.69,31.04,181668.0,30.88,31.11,30.69,31.04,181668.0
2016-01-12 12:00:00,31.04,31.18,30.94,30.97,143232.0,31.04,31.18,30.94,30.97,143232.0
2016-01-12 12:30:00,30.95,30.98,30.77,30.86,122684.0,30.95,30.98,30.77,30.86,122684.0
2016-01-12 13:00:00,30.88,31.07,30.86,30.97,160492.0,30.88,31.07,30.86,30.97,160492.0
2016-01-12 13:30:00,30.97,31.12,30.88,30.96,159960.0,30.97,31.12,30.88,30.96,159960.0
2016-01-12 14:00:00,30.95,31.09,30.85,31.07,149680.0,30.95,31.09,30.85,31.07,149680.0
2016-01-12 14:30:00,31.07,31.43,31.05,31.39,227318.0,31.07,31.43,31.05,31.39,227318.0
2016-01-12 15:00:00,31.39,31.56,31.18,31.49,235376.0,31.39,31.56,31.18,31.49,235376.0
2016-01-12 15:30:00,31.49,31.55,31.34,31.55,453040.0,31.49,31.55,31.34,31.55,453040.0
2016-01-13 09:30:00,31.53,31.81,31.31,31.56,216196.0,31.53,31.81,31.31,31.56,216196.0
2016-01-13 10:00:00,31.57,31.63,31.15,31.23,219148.0,31.57,31.63,31.15,31.23,219148.0
2016-01-13 10:30:00,31.22,31.28,31.12,31.18,155570.0,31.22,31.28,31.12,31.18,155570.0
2016-01-13 11:00:00,31.17,31.43,31.1,31.23,118586.0,31.17,31.43,31.1,31.23,118586.0
2016-01-13 11:30:00,31.24,31.41,31.12,31.17,87626.0,31.24,31.41,31.12,31.17,87626.0
2016-01-13 12:00:00,31.17,31.2,31.04,31.13,84184.0,31.17,31.2,31.04,31.13,84184.0
2016-01-13 12:30:00,31.11,31.11,30.76,30.8,122000.0,31.11,31.11,30.76,30.8,122000.0
2016-01-13 13:00:00,30.79,30.89,30.68,30.74,109676.0,30.79,30.89,30.68,30.74,109676.0
2016-01-13 13:30:00,30.75,30.79,30.39,30.52,256950.0,30.75,30.79,30.39,30.52,256950.0
2016-01-13 14:00:00,30.51,30.51,30.34,30.38,400710.0,30.51,30.51,30.34,30.38,400710.0
2016-01-13 14:30:00,30.38,30.53,30.16,30.53,292178.0,30.38,30.53,30.16,30.53,292178.0
2016-01-13 15:00:00,30.53,30.74,30.37,30.64,283968.0,30.53,30.74,30.37,30.64,283968.0
2016-01-13 15:30:00,30.63,30.72,30.54,30.63,858084.0,30.63,30.72,30.54,30.63,858084.0
2016-01-14 09:30:00,30.58,31.0,30.43,30.48,241976.0,30.58,31.0,30.43,30.48,241976.0
2016-01-14 10:00:00,30.48,30.93,30.3,30.86,245884.0,30.48,30.93,30.3,30.86,245884.0
2016-01-14 10:30:00,30.88,31.08,30.83,30.85,195944.0,30.88,31.08,30.83,30.85,195944.0
2016-01-14 11:00:00,30.86,30.9,30.33,30.36,219962.0,30.86,30.9,30.33,30.36,219962.0
2016-01-14 11:30:00,30.37,30.68,30.23,30.68,154098.0,30.37,30.68,30.23,30.68,154098.0
2016-01-14 12:00:00,30.68,30.73,30.43,30.5,139902.0,30.68,30.73,30.43,30.5,139902.0
2016-01-14 12:30:00,30.52,30.78,30.46,30.72,178996.0,30.52,30.78,30.46,30.72,178996.0
2016-01-14 13:00:00,30.7,31.03,30.68,31.0,187424.0,30.7,31.03,30.68,31.0,187424.0
2016-01-14 13:30:00,31.01,31.16,31.0,31.13,125580.0,31.01,31.16,31.0,31.13,125580.0
2016-01-14 14:00:00,31.13,31.14,30.81,30.92,103766.0,31.13,31.14,30.81,30.92,103766.0
2016-01-14 14:30:00,30.93,31.24,30.91,31.18,111026.0,30.93,31.24,30.91,31.18,111026.0
2016-01-14 15:00:00,31.17,31.28,31.13,31.25,235906.0,31.17,31.28,31.13,31.25,235906.0
2016-01-14 15:30:00,31.25,31.31,31.09,31.29,630030.0,31.25,31.31,31.09,31.29,630030.0
2016-01-15 09:30:00,30.43,30.82,30.22,30.24,167000.0,30.43,30.82,30.22,30.24,167000.0
2016-01-15 10:00:00,30.22,30.56,29.91,30.49,260810.0,30.22,30.56,29.91,30.49,260810.0
2016-01-15 10:30:00,30.49,30.58,30.16,30.18,130840.0,30.49,30.58,30.16,30.18,130840.0
2016-01-15 11:00:00,30.18,30.31,30.09,30.19,112474.0,30.18,30.31,30.09,30.19,112474.0
2016-01-15 11:30:00,30.23,30.25,29.94,30.04,105924.0,30.23,30.25,29.94,30.04,105924.0
2016-01-15 12:00:00,30.02,30.08,29.71,29.71,139558.0,30.02,30.08,29.71,29.71,139558.0
2016-01-15 12:30:00,29.71,29.91,29.55,29.9,178360.0,29.71,29.91,29.55,29.9,178360.0
2016-01-15 13:00:00,29.91,29.94,29.73,29.86,186368.0,29.91,29.94,29.73,29.86,186368.0
2016-01-15 13:30:00,29.84,30.08,29.72,30.0,123602.0,29.84,30.08,29.72,30.0,123602.0
2016-01-15 14:00:00,29.98,30.0,29.76,29.76,144174.0,29.98,30.0,29.76,29.76,144174.0
2016-01-15 14:30:00,29.77,30.22,29.73,30.21,199536.0,29.77,30.22,29.73,30.21,199536.0
2016-01-15 15:00:00,30.22,30.47,30.22,30.45,292752.0,30.22,30.47,30.22,30.45,292752.0
2016-01-15 15:30:00,30.45,30.53,30.33,30.46,468834.0,30.45,30.53,30.33,30.46,468834.0
2016-01-19 09:30:00,30.85,31.15,30.51,31.15,217124.0,30.85,31.15,30.51,31.15,217124.0
2016-01-19 10:00:00,31.11,31.93,31.11,31.71,374234.0,31.11,31.93,31.11,31.71,374234.0
2016-01-19 10:30:00,31.7,32.21,31.68,31.71,383080.0,31.7,32.21,31.68,31.71,383080.0
2016-01-19 11:00:00,31.72,31.91,31.62,31.86,239484.0,31.72,31.91,31.62,31.86,239484.0
2016-01-19 11:30:00,31.86,31.91,31.56,31.67,176374.0,31.86,31.91,31.56,31.67,176374.0
2016-01-19 12:00:00,31.64,31.69,31.39,31.56,184630.0,31.64,31.69,31.39,31.56,184630.0
2016-01-19 12:30:00,31.57,31.61,31.3,31.35,131768.0,31.57,31.61,31.3,31.35,131768.0
2016-01-19 13:00:00,31.36,31.53,31.25,31.33,158558.0,31.36,31.53,31.25,31.33,158558.0
2016-01-19 13:30:00,31.31,31.41,31.25,31.27,137382.0,31.31,31.41,31.25,31.27,137382.0
2016-01-19 14:00:00,31.25,31.29,30.94,31.04,268506.0,31.25,31.29,30.94,31.04,268506.0
2016-01-19 14:30:00,31.03,31.11,30.89,31.0,224696.0,31.03,31.11,30.89,31.0,224696.0
2016-01-19 15:00:00,31.0,31.32,30.91,31.28,270098.0,31.0,31.32,30.91,31.28,270098.0
2016-01-19 15:30:00,31.29,31.43,31.24,31.25,545272.0,31.29,31.43,31.24,31.25,545272.0
2016-01-20 09:30:00,30.59,30.78,30.16,30.32,346682.0,30.59,30.78,30.16,30.32,346682.0
2016-01-20 10:00:00,30.28,30.38,29.9,30.23,409986.0,30.28,30.38,29.9,30.23,409986.0
2016-01-20 10:30:00,30.23,30.24,29.56,29.6,304384.0,30.23,30.24,29.56,29.6,304384.0
2016-01-20 11:00:00,29.61,29.84,29.56,29.6,147170.0,29.61,29.84,29.56,29.6,147170.0
2016-01-20 11:30:00,29.61,29.68,29.33,29.37,191928.0,29.61,29.68,29.33,29.37,191928.0
2016-01-20 12:00:00,29.36,29.43,28.99,29.01,191138.0,29.36,29.43,28.99,29.01,191138.0
2016-01-20 12:30:00,29.02,29.33,28.93,29.32,246600.0,29.02,29.33,28.93,29.32,246600.0
2016-01-20 13:00:00,29.34,29.81,29.26,29.78,323130.0,29.34,29.81,29.26,29.78,323130.0
2016-01-20 13:30:00,29.76,30.63,29.76,30.46,162354.0,29.76,30.63,29.76,30.46,162354.0
2016-01-20 14:00:00,30.44,30.82,30.25,30.74,162878.0,30.44,30.82,30.25,30.74,162878.0
2016-01-20 14:30:00,30.75,31.01,30.55,30.91,175028.0,30.75,31.01,30.55,30.91,175028.0
2016-01-20 15:00:00,30.93,31.55,30.89,31.51,292322.0,30.93,31.55,30.89,31.51,292322.0
2016-01-20 15:30:00,31.5,31.57,31.27,31.27,722344.0,31.5,31.57,31.27,31.27,722344.0
2016-01-21 09:30:00,31.28,31.41,30.6,30.82,139254.0,31.28,31.41,30.6,30.82,139254.0
2016-01-21 10:00:00,30.84,31.46,30.79,31.13,263062.0,30.84,31.46,30.79,31.13,263062.0
2016-01-21 10:30:00,31.13,31.32,30.61,30.64,156482.0,31.13,31.32,30.61,30.64,156482.0
2016-01-21 11:00:00,30.64,30.86,30.35,30.39,156404.0,30.64,30.86,30.35,30.39,156404.0
2016-01-21 11:30:00,30.36,30.55,30.25,30.49,309292.0,30.36,30.55,30.25,30.49,309292.0
2016-01-21 12:00:00,30.5,30.83,30.5,30.62,143682.0,30.5,30.83,30.5,30.62,143682.0
2016-01-21 12:30:00,30.59,30.61,30.28,30.35,133802.0,30.59,30.61,30.28,30.35,133802.0
2016-01-21 13:00:00,30.35,30.59,30.28,30.28,134580.0,30.35,30.59,30.28,30.28,134580.0
2016-01-21 13:30:00,30.27,30.42,30.05,30.16,124980.0,30.27,30.42,30.05,30.16,124980.0
2016-01-21 14:00:00,30.16,30.28,29.79,29.88,169800.0,30.16,30.28,29.79,29.88,169800.0
2016-01-21 14:30:00,29.88,30.17,29.88,30.07,188532.0,29.88,30.17,29.88,30.07,188532.0
2016-01-21 15:00:00,30.05,30.08,29.77,29.88,174782.0,30.05,30.08,29.77,29.88,174782.0
2016-01-21 15:30:00,29.87,30.07,29.86,29.87,430952.0,29.87,30.07,29.86,29.87,430952.0
2016-01-22 09:30:00,30.37,30.87,30.01,30.86,245274.0,30.37,30.87,30.01,30.86,245274.0
2016-01-22 10:00:00,30.86,30.95,30.54,30.86,321826.0,30.86,30.95,30.54,30.86,321826.0
2016-01-22 10:30:00,30.86,31.15,30.8,30.93,179578.0,30.86,31.15,30.8,30.93,179578.0
2016-01-22 11:00:00,30.94,31.1,30.87,31.03,218864.0,30.94,31.1,30.87,31.03,218864.0
2016-01-22 11:30:00,31.05,31.18,30.96,31.15,261004.0,31.05,31.18,30.96,31.15,261004.0
2016-01-22 12:00:00,31.15,31.58,31.14,31.47,258812.0,31.15,31.58,31.14,31.47,258812.0
2016-01-22 12:30:00,31.46,31.47,31.22,31.29,104842.0,31.46,31.47,31.22,31.29,104842.0
2016-01-22 13:00:00,31.29,31.29,31.09,31.13,82704.0,31.29,31.29,31.09,31.13,82704.0
2016-01-22 13:30:00,31.14,31.38,31.11,31.33,116228.0,31.14,31.38,31.11,31.33,116228.0
2016-01-22 14:00:00,31.32,31.35,31.23,31.25,132420.0,31.32,31.35,31.23,31.25,132420.0
2016-01-22 14:30:00,31.25,31.34,31.11,31.31,207786.0,31.25,31.34,31.11,31.31,207786.0
2016-01-22 15:00:00,31.31,31.36,31.18,31.34,220826.0,31.31,31.36,31.18,31.34,220826.0
2016-01-22 15:30:00,31.34,31.55,31.27,31.54,578528.0,31.34,31.55,31.27,31.54,578528.0
2016-01-25 09:30:00,31.43,31.49,30.96,31.01,278308.0,31.43,31.49,30.96,31.01,278308.0
2016-01-25 10:00:00,31.01,31.05,30.62,30.79,233800.0,31.01,31.05,30.62,30.79,233800.0
2016-01-25 10:30:00,30.77,30.98,30.7,30.75,197974.0,30.77,30.98,30.7,30.75,197974.0
2016-01-25 11:00:00,30.75,30.84,30.68,30.68,184310.0,30.75,30.84,30.68,30.68,184310.0
2016-01-25 11:30:00,30.67,30.93,30.65,30.88,184612.0,30.67,30.93,30.65,30.88,184612.0
2016-01-25 12:00:00,30.84,30.96,30.8,30.93,125320.0,30.84,30.96,30.8,30.93,125320.0
2016-01-25 12:30:00,30.93,30.95,30.83,30.91,107060.0,30.93,30.95,30.83,30.91,107060.0
2016-01-25 13:00:00,30.92,31.05,30.9,30.98,115648.0,30.92,31.05,30.9,30.98,115648.0
2016-01-25 13:30:00,30.97,30.97,30.71,30.75,123214.0,30.97,30.97,30.71,30.75,123214.0
2016-01-25 14:00:00,30.75,30.81,30.57,30.6,170710.0,30.75,30.81,30.57,30.6,170710.0
2016-01-25 14:30:00,30.61,30.9,30.57,30.9,208662.0,30.61,30.9,30.57,30.9,208662.0
2016-01-25 15:00:00,30.9,30.96,30.61,30.75,210572.0,30.9,30.96,30.61,30.75,210572.0
2016-01-25 15:30:00,30.75,30.78,30.61,30.69,489162.0,30.75,30.78,30.61,30.69,489162.0
2016-01-26 09:30:00,30.36,30.56,29.67,29.72,419118.0,30.36,30.56,29.67,29.72,419118.0
2016-01-26 10:00:00,29.77,30.17,29.74,29.91,306696.0,29.77,30.17,29.74,29.91,306696.0
2016-01-26 10:30:00,29.91,30.1,29.53,29.58,301282.0,29.91,30.1,29.53,29.58,301282.0
2016-01-26 11:00:00,29.55,29.95,29.5,29.63,240754.0,29.55,29.95,29.5,29.63,240754.0
2016-01-26 11:30:00,29.63,29.89,29.56,29.84,192642.0,29.63,29.89,29.56,29.84,192642.0
2016-01-26 12:00:00,29.84,30.36,29.84,30.28,197198.0,29.84,30.36,29.84,30.28,197198.0
2016-01-26 12:30:00,30.26,30.41,30.23,30.31,187392.0,30.26,30.41,30.23,30.31,187392.0
2016-01-26 13:00:00,30.31,30.36,30.23,30.34,109492.0,30.31,30.36,30.23,30.34,109492.0
2016-01-26 13:30:00,30.35,30.36,30.21,30.31,123178.0,30.35,30.36,30.21,30.31,123178.0
2016-01-26 14:00:00,30.3,30.31,30.09,30.13,168588.0,30.3,30.31,30.09,30.13,168588.0
2016-01-26 14:30:00,30.13,30.15,29.97,30.07,119856.0,30.13,30.15,29.97,30.07,119856.0
2016-01-26 15:00:00,30.06,30.1,29.86,29.99,201198.0,30.06,30.1,29.86,29.99,201198.0
2016-01-26 15:30:00,29.98,30.1,29.89,30.0,658208.0,29.98,30.1,29.89,30.0,658208.0
2016-01-27 09:30:00,31.55,31.64,30.32,30.41,588626.0,31.55,31.64,30.32,30.41,588626.0
2016-01-27 10:00:00,30.41,30.59,30.28,30.46,441274.0,30.41,30.59,30.28,30.46,441274.0
2016-01-27 10:30:00,30.48,30.75,30.44,30.75,379458.0,30.48,30.75,30.44,30.75,379458.0
2016-01-27 11:00:00,30.75,30.88,30.73,30.83,236068.0,30.75,30.88,30.73,30.83,236068.0
2016-01-27 11:30:00,30.82,31.02,30.78,30.99,155304.0,30.82,31.02,30.78,30.99,155304.0
2016-01-27 12:00:00,30.99,31.16,30.9,30.98,181228.0,30.99,31.16,30.9,30.98,181228.0
2016-01-27 12:30:00,30.96,31.14,30.96,31.05,113938.0,30.96,31.14,30.96,31.05,113938.0
2016-01-27 13:00:00,31.05,31.14,30.99,31.02,142830.0,31.05,31.14,30.99,31.02,142830.0
2016-01-27 13:30:00,31.0,31.16,30.98,31.09,120148.0,31.0,31.16,30.98,31.09,120148.0
2016-01-27 14:00:00,31.11,31.22,30.85,30.98,218070.0,31.11,31.22,30.85,30.98,218070.0
2016-01-27 14:30:00,30.98,31.06,30.78,30.81,275976.0,30.98,31.06,30.78,30.81,275976.0
2016-01-27 15:00:00,30.8,30.88,30.66,30.83,531472.0,30.8,30.88,30.66,30.83,531472.0
2016-01-27 15:30:00,30.82,31.02,30.75,30.93,891602.0,30.82,31.02,30.75,30.93,891602.0
2016-01-28 09:30:00,31.05,31.11,30.47,30.49,297182.0,31.05,31.11,30.47,30.49,297182.0
2016-01-28 10:00:00,30.49,30.49,29.45,29.5,262756.0,30.49,30.49,29.45,29.5,262756.0
2016-01-28 10:30:00,29.47,29.94,29.3,29.63,337400.0,29.47,29.94,29.3,29.63,337400.0
2016-01-28 11:00:00,29.65,30.32,29.63,30.1,192814.0,29.65,30.32,29.63,30.1,192814.0
2016-01-28 11:30:00,30.1,30.14,29.6,29.6,240958.0,30.1,30.14,29.6,29.6,240958.0
2016-01-28 12:00:00,29.59,29.7,29.39,29.5,102734.0,29.59,29.7,29.39,29.5,102734.0
2016-01-28 12:30:00,29.5,29.64,29.12,29.15,274704.0,29.5,29.64,29.12,29.15,274704.0
2016-01-28 13:00:00,29.15,29.29,28.94,29.04,476576.0,29.15,29.29,28.94,29.04,476576.0
2016-01-28 13:30:00,29.04,29.35,28.99,29.2,382018.0,29.04,29.35,28.99,29.2,382018.0
2016-01-28 14:00:00,29.18,29.58,29.16,29.56,264740.0,29.18,29.58,29.16,29.56,264740.0
2016-01-28 14:30:00,29.56,29.63,29.28,29.35,283422.0,29.56,29.63,29.28,29.35,283422.0
2016-01-28 15:00:00,29.35,29.49,29.3,29.36,320578.0,29.35,29.49,29.3,29.36,320578.0
2016-01-28 15:30:00,29.36,29.54,29.34,29.52,699630.0,29.36,29.54,29.34,29.52,699630.0
2016-01-29 09:30:00,29.57,30.33,29.46,30.16,301754.0,29.57,30.33,29.46,30.16,301754.0
2016-01-29 10:00:00,30.17,30.52,30.07,30.07,174198.0,30.17,30.52,30.07,30.07,174198.0
2016-01-29 10:30:00,30.06,30.47,30.06,30.13,141990.0,30.06,30.47,30.06,30.13,141990.0
2016-01-29 11:00:00,30.15,30.36,30.11,30.24,110376.0,30.15,30.36,30.11,30.24,110376.0
2016-01-29 11:30:00,30.24,30.43,30.2,30.28,153450.0,30.24,30.43,30.2,30.28,153450.0
2016-01-29 12:00:00,30.28,30.66,30.2,30.6,157726.0,30.28,30.66,30.2,30.6,157726.0
2016-01-29 12:30:00,30.6,30.68,30.5,30.58,108534.0,30.6,30.68,30.5,30.58,108534.0
2016-01-29 13:00:00,30.57,30.73,30.5,30.68,204482.0,30.57,30.73,30.5,30.68,204482.0
2016-01-29 13:30:00,30.68,30.68,30.4,30.43,155912.0,30.68,30.68,30.4,30.43,155912.0
2016-01-29 14:00:00,30.42,30.81,30.42,30.68,216918.0,30.42,30.81,30.42,30.68,216918.0
2016-01-29 14:30:00,30.67,30.73,30.6,30.64,123514.0,30.67,30.73,30.6,30.64,123514.0
2016-01-29 15:00:00,30.64,30.75,30.63,30.74,151622.0,30.64,30.75,30.63,30.74,151622.0
2016-01-29 15:30:00,30.74,31.03,30.7,31.03,535804.0,30.74,31.03,30.7,31.03,535804.0
2016-02-01 09:30:00,30.76,31.46,30.76,31.22,134964.0,30.76,31.46,30.76,31.22,134964.0
2016-02-01 10:00:00,31.2,31.52,30.91,31.43,153472.0,31.2,31.52,30.91,31.43,153472.0
2016-02-01 10:30:00,31.42,31.55,31.16,31.43,143424.0,31.42,31.55,31.16,31.43,143424.0
2016-02-01 11:00:00,31.43,31.6,31.18,31.42,248280.0,31.43,31.6,31.18,31.42,248280.0
2016-02-01 11:30:00,31.41,31.68,31.24,31.55,150132.0,31.41,31.68,31.24,31.55,150132.0
2016-02-01 12:00:00,31.56,31.63,31.25,31.44,122964.0,31.56,31.63,31.25,31.44,122964.0
2016-02-01 12:30:00,31.45,32.15,31.45,31.96,437226.0,31.45,32.15,31.45,31.96,437226.0
2016-02-01 13:00:00,31.95,32.02,31.71,31.95,207724.0,31.95,32.02,31.71,31.95,207724.0
2016-02-01 13:30:00,31.95,31.96,31.58,31.96,175728.0,31.95,31.96,31.58,31.96,175728.0
2016-02-01 14:00:00,31.95,31.97,31.6,31.81,199316.0,31.95,31.97,31.6,31.81,199316.0
2016-02-01 14:30:00,31.8,31.86,31.65,31.83,214676.0,31.8,31.86,31.65,31.83,214676.0
2016-02-01 15:00:00,31.82,32.03,31.79,32.0,279470.0,31.82,32.03,31.79,32.0,279470.0
2016-02-01 15:30:00,31.99,32.0,31.79,31.8,553514.0,31.99,32.0,31.79,31.8,553514.0
2016-02-02 09:30:00,31.42,31.65,31.2,31.25,153866.0,31.42,31.65,31.2,31.25,153866.0
2016-02-02 10:00:00,31.25,31.6,30.95,31.25,145378.0,31.25,31.6,30.95,31.25,145378.0
2016-02-02 10:30:00,31.28,31.45,31.13,31.13,173042.0,31.28,31.45,31.13,31.13,173042.0
2016-02-02 11:00:00,31.13,31.46,31.08,31.19,255552.0,31.13,31.46,31.08,31.19,255552.0
2016-02-02 11:30:00,31.17,31.28,30.84,30.85,129304.0,31.17,31.28,30.84,30.85,129304.0
2016-02-02 12:00:00,30.83,30.89,30.6,30.77,89540.0,30.83,30.89,30.6,30.77,89540.0
2016-02-02 12:30:00,30.78,30.91,30.73,30.74,118098.0,30.78,30.91,30.73,30.74,118098.0
2016-02-02 13:00:00,30.75,30.79,30.54,30.65,182500.0,30.75,30.79,30.54,30.65,182500.0
2016-02-02 13:30:00,30.63,30.64,30.37,30.5,186012.0,30.63,30.64,30.37,30.5,186012.0
2016-02-02 14:00:00,30.5,30.53,30.23,30.25,312388.0,30.5,30.53,30.23,30.25,312388.0
2016-02-02 14:30:00,30.27,30.48,30.2,30.4,206248.0,30.27,30.48,30.2,30.4,206248.0
2016-02-02 15:00:00,30.41,30.55,30.25,30.5,301554.0,30.41,30.55,30.25,30.5,301554.0
2016-02-02 15:30:00,30.5,30.56,30.36,30.41,480558.0,30.5,30.56,30.36,30.41,480558.0
2016-02-03 09:30:00,30.5,30.74,29.71,29.88,217314.0,30.5,30.74,29.71,29.88,217314.0
2016-02-03 10:00:00,29.81,29.82,29.17,29.17,214240.0,29.81,29.82,29.17,29.17,214240.0
2016-02-03 10:30:00,29.15,29.36,28.95,29.34,243454.0,29.15,29.36,28.95,29.34,243454.0
2016-02-03 11:00:00,29.34,29.86,29.1,29.81,336214.0,29.34,29.86,29.1,29.81,336214.0
2016-02-03 11:30:00,29.79,29.93,29.61,29.82,149904.0,29.79,29.93,29.61,29.82,149904.0
2016-02-03 12:00:00,29.82,30.02,29.74,29.78,173868.0,29.82,30.02,29.74,29.78,173868.0
2016-02-03 12:30:00,29.78,29.79,29.49,29.67,186276.0,29.78,29.79,29.49,29.67,186276.0
2016-02-03 13:00:00,29.69,29.76,29.45,29.46,185082.0,29.69,29.76,29.45,29.46,185082.0
2016-02-03 13:30:00,29.45,29.48,29.06,29.06,91954.0,29.45,29.48,29.06,29.06,91954.0
2016-02-03 14:00:00,29.07,29.73,29.07,29.71,253086.0,29.07,29.73,29.07,29.71,253086.0
2016-02-03 14:30:00,29.7,30.03,29.58,29.88,293828.0,29.7,30.03,29.58,29.88,293828.0
2016-02-03 15:00:00,29.89,29.96,29.77,29.77,345604.0,29.89,29.96,29.77,29.77,345604.0
2016-02-03 15:30:00,29.77,29.99,29.75,29.97,514108.0,29.77,29.99,29.75,29.97,514108.0
2016-02-04 09:30:00,29.86,29.95,29.46,29.84,144388.0,29.86,29.95,29.46,29.84,144388.0
2016-02-04 10:00:00,29.89,30.45,29.79,30.35,263314.0,29.89,30.45,29.79,30.35,263314.0
2016-02-04 10:30:00,30.35,30.56,30.15,30.5,126886.0,30.35,30.56,30.15,30.5,126886.0
2016-02-04 11:00:00,30.48,30.5,29.95,30.12,159730.0,30.48,30.5,29.95,30.12,159730.0
2016-02-04 11:30:00,30.11,30.12,29.86,29.9,143462.0,30.11,30.12,29.86,29.9,143462.0
2016-02-04 12:00:00,29.91,30.17,29.91,30.06,159786.0,29.91,30.17,29.91,30.06,159786.0
2016-02-04 12:30:00,30.08,30.19,29.81,29.91,139036.0,30.08,30.19,29.81,29.91,139036.0
2016-02-04 13:00:00,29.91,30.32,29.91,30.1,111610.0,29.91,30.32,29.91,30.1,111610.0
2016-02-04 13:30:00,30.1,30.15,29.85,29.97,68676.0,30.1,30.15,29.85,29.97,68676.0
2016-02-04 14:00:00,29.96,30.16,29.89,30.15,146166.0,29.96,30.16,29.89,30.15,146166.0
2016-02-04 14:30:00,30.11,30.2,30.0,30.16,136134.0,30.11,30.2,30.0,30.16,136134.0
2016-02-04 15:00:00,30.14,30.32,30.1,30.13,344434.0,30.14,30.32,30.1,30.13,344434.0
2016-02-04 15:30:00,30.13,30.2,30.05,30.17,830224.0,30.13,30.2,30.05,30.17,830224.0
2016-02-05 09:30:00,30.02,30.11,29.42,29.5,182516.0,30.02,30.11,29.42,29.5,182516.0
2016-02-05 10:00:00,29.49,29.68,29.13,29.15,231958.0,29.49,29.68,29.13,29.15,231958.0
2016-02-05 10:30:00,29.15,29.18,28.76,28.8,428442.0,29.15,29.18,28.76,28.8,428442.0
2016-02-05 11:00:00,28.81,28.9,28.55,28.85,283402.0,28.81,28.9,28.55,28.85,283402.0
2016-02-05 11:30:00,28.86,28.88,28.52,28.56,225820.0,28.86,28.88,28.52,28.56,225820.0
2016-02-05 12:00:00,28.56,28.63,28.46,28.53,473050.0,28.56,28.63,28.46,28.53,473050.0
2016-02-05 12:30:00,28.52,28.61,28.46,28.52,264164.0,28.52,28.61,28.46,28.52,264164.0
2016-02-05 13:00:00,28.5,28.9,28.49,28.85,183176.0,28.5,28.9,28.49,28.85,183176.0
2016-02-05 13:30:00,28.82,28.83,28.42,28.43,232394.0,28.82,28.83,28.42,28.43,232394.0
2016-02-05 14:00:00,28.43,28.48,28.15,28.23,382088.0,28.43,28.48,28.15,28.23,382088.0
2016-02-05 14:30:00,28.21,28.51,28.2,28.45,348408.0,28.21,28.51,28.2,28.45,348408.0
2016-02-05 15:00:00,28.45,28.51,28.32,28.43,265324.0,28.45,28.51,28.32,28.43,265324.0
2016-02-05 15:30:00,28.43,28.5,28.29,28.5,867546.0,28.43,28.5,28.29,28.5,867546.0
2016-02-08 09:30:00,27.89,28.01,27.43,27.49,339956.0,27.89,28.01,27.43,27.49,339956.0
2016-02-08 10:00:00,27.53,27.75,27.11,27.11,298818.0,27.53,27.75,27.11,27.11,298818.0
2016-02-08 10:30:00,27.13,27.64,27.06,27.31,505992.0,27.13,27.64,27.06,27.31,505992.0
2016-02-08 11:00:00,27.31,27.38,26.92,27.06,544366.0,27.31,27.38,26.92,27.06,544366.0
2016-02-08 11:30:00,27.05,27.18,26.72,27.18,530498.0,27.05,27.18,26.72,27.18,530498.0
2016-02-08 12:00:00,27.16,27.46,27.06,27.37,190890.0,27.16,27.46,27.06,27.37,190890.0
2016-02-08 12:30:00,27.34,27.4,27.14,27.19,140120.0,27.34,27.4,27.14,27.19,140120.0
2016-02-08 13:00:00,27.21,27.27,26.84,26.96,249254.0,27.21,27.27,26.84,26.96,249254.0
2016-02-08 13:30:00,26.95,26.97,26.59,26.61,219972.0,26.95,26.97,26.59,26.61,219972.0
2016-02-08 14:00:00,26.59,26.71,26.42,26.54,236312.0,26.59,26.71,26.42,26.54,236312.0
2016-02-08 14:30:00,26.53,26.59,26.36,26.4,357334.0,26.53,26.59,26.36,26.4,357334.0
2016-02-08 15:00:00,26.39,26.86,26.39,26.75,312070.0,26.39,26.86,26.39,26.75,312070.0
2016-02-08 15:30:00,26.76,27.06,26.74,26.86,717506.0,26.76,27.06,26.74,26.86,717506.0
2016-02-09 09:30:00,26.26,27.5,23.68,27.35,1499370.0,26.26,27.5,23.68,27.35,1499370.0
2016-02-09 10:00:00,27.3,27.83,27.15,27.24,907896.0,27.3,27.83,27.15,27.24,907896.0
2016-02-09 10:30:00,27.25,27.43,26.75,26.78,516782.0,27.25,27.43,26.75,26.78,516782.0
2016-02-09 11:00:00,26.79,27.67,26.78,27.46,332032.0,26.79,27.67,26.78,27.46,332032.0
2016-02-09 11:30:00,27.49,27.5,27.1,27.18,193080.0,27.49,27.5,27.1,27.18,193080.0
2016-02-09 12:00:00,27.21,27.9,27.21,27.83,288040.0,27.21,27.9,27.21,27.83,288040.0
2016-02-09 12:30:00,27.85,27.85,27.29,27.34,292454.0,27.85,27.85,27.29,27.34,292454.0
2016-02-09 13:00:00,27.33,27.41,27.2,27.34,200990.0,27.33,27.41,27.2,27.34,200990.0
2016-02-09 13:30:00,27.35,27.77,27.35,27.65,277058.0,27.35,27.77,27.35,27.65,277058.0
2016-02-09 14:00:00,27.65,27.8,27.34,27.37,241232.0,27.65,27.8,27.34,27.37,241232.0
2016-02-09 14:30:00,27.38,27.88,27.38,27.84,330024.0,27.38,27.88,27.38,27.84,330024.0
2016-02-09 15:00:00,27.84,28.25,27.79,27.89,715566.0,27.84,28.25,27.79,27.89,715566.0
2016-02-09 15:30:00,27.88,28.0,27.6,27.75,691816.0,27.88,28.0,27.6,27.75,691816.0
2016-02-10 09:30:00,27.75,28.45,27.61,28.45,240738.0,27.75,28.45,27.61,28.45,240738.0
2016-02-10 10:00:00,28.47,28.52,27.99,28.3,582478.0,28.47,28.52,27.99,28.3,582478.0
2016-02-10 10:30:00,28.3,28.47,27.45,27.46,525290.0,28.3,28.47,27.45,27.46,525290.0
2016-02-10 11:00:00,27.47,27.58,27.08,27.25,618400.0,27.47,27.58,27.08,27.25,618400.0
2016-02-10 11:30:00,27.25,27.61,27.23,27.47,198818.0,27.25,27.61,27.23,27.47,198818.0
2016-02-10 12:00:00,27.47,27.77,27.39,27.72,257694.0,27.47,27.77,27.39,27.72,257694.0
2016-02-10 12:30:00,27.72,27.9,27.53,27.88,183206.0,27.72,27.9,27.53,27.88,183206.0
2016-02-10 13:00:00,27.88,28.0,27.82,27.82,181084.0,27.88,28.0,27.82,27.82,181084.0
2016-02-10 13:30:00,27.82,27.93,27.73,27.86,122398.0,27.82,27.93,27.73,27.86,122398.0
2016-02-10 14:00:00,27.86,27.99,27.86,27.87,172774.0,27.86,27.99,27.86,27.87,172774.0
2016-02-10 14:30:00,27.88,27.93,27.69,27.82,200740.0,27.88,27.93,27.69,27.82,200740.0
2016-02-10 15:00:00,27.82,27.93,27.56,27.58,238892.0,27.82,27.93,27.56,27.58,238892.0
2016-02-10 15:30:00,27.58,27.61,27.38,27.46,583276.0,27.58,27.61,27.38,27.46,583276.0
2016-02-11 09:30:00,26.86,27.24,26.48,26.95,298282.0,26.86,27.24,26.48,26.95,298282.0
2016-02-11 10:00:00,26.96,26.99,26.54,26.6,369192.0,26.96,26.99,26.54,26.6,369192.0
2016-02-11 10:30:00,26.6,26.95,26.54,26.61,186894.0,26.6,26.95,26.54,26.61,186894.0
2016-02-11 11:00:00,26.61,26.85,26.5,26.55,228332.0,26.61,26.85,26.5,26.55,228332.0
2016-02-11 11:30:00,26.54,26.74,26.49,26.59,182616.0,26.54,26.74,26.49,26.59,182616.0
2016-02-11 12:00:00,26.61,27.02,26.61,26.86,349416.0,26.61,27.02,26.61,26.86,349416.0
2016-02-11 12:30:00,26.84,27.12,26.75,26.99,116006.0,26.84,27.12,26.75,26.99,116006.0
2016-02-11 13:00:00,26.99,27.21,26.94,27.03,227878.0,26.99,27.21,26.94,27.03,227878.0
2016-02-11 13:30:00,26.98,27.07,26.85,26.92,136138.0,26.98,27.07,26.85,26.92,136138.0
2016-02-11 14:00:00,26.91,26.99,26.74,26.76,129450.0,26.91,26.99,26.74,26.76,129450.0
2016-02-11 14:30:00,26.75,27.27,26.72,27.07,201172.0,26.75,27.27,26.72,27.07,201172.0
2016-02-11 15:00:00,27.07,27.11,26.78,27.02,200208.0,27.07,27.11,26.78,27.02,200208.0
2016-02-11 15:30:00,27.05,27.13,26.85,26.86,539882.0,27.05,27.13,26.85,26.86,539882.0
2016-02-12 09:30:00,27.25,27.28,26.45,26.55,222078.0,27.25,27.28,26.45,26.55,222078.0
2016-02-12 10:00:00,26.55,26.9,26.52,26.83,190064.0,26.55,26.9,26.52,26.83,190064.0
2016-02-12 10:30:00,26.83,27.05,26.65,26.68,164028.0,26.83,27.05,26.65,26.68,164028.0
2016-02-12 11:00:00,26.68,26.91,26.58,26.7,493324.0,26.68,26.91,26.58,26.7,493324.0
2016-02-12 11:30:00,26.68,26.86,26.5,26.57,243824.0,26.68,26.86,26.5,26.57,243824.0
2016-02-12 12:00:00,26.59,26.69,26.52,26.59,154926.0,26.59,26.69,26.52,26.59,154926.0
2016-02-12 12:30:00,26.6,26.61,26.41,26.47,158642.0,26.6,26.61,26.41,26.47,158642.0
2016-02-12 13:00:00,26.45,26.49,26.33,26.48,198744.0,26.45,26.49,26.33,26.48,198744.0
2016-02-12 13:30:00,26.47,26.75,26.47,26.65,97380.0,26.47,26.75,26.47,26.65,97380.0
2016-02-12 14:00:00,26.65,26.86,26.65,26.78,171620.0,26.65,26.86,26.65,26.78,171620.0
2016-02-12 14:30:00,26.79,26.92,26.7,26.87,160670.0,26.79,26.92,26.7,26.87,160670.0
2016-02-12 15:00:00,26.88,26.9,26.68,26.9,268400.0,26.88,26.9,26.68,26.9,268400.0
2016-02-12 15:30:00,26.9,26.96,26.81,26.92,554760.0,26.9,26.96,26.81,26.92,554760.0
2016-02-16 09:30:00,27.11,27.47,26.87,26.94,275254.0,27.11,27.47,26.87,26.94,275254.0
2016-02-16 10:00:00,26.93,27.38,26.82,27.13,255572.0,26.93,27.38,26.82,27.13,255572.0
2016-02-16 10:30:00,27.15,27.25,26.93,26.93,243038.0,27.15,27.25,26.93,26.93,243038.0
2016-02-16 11:00:00,26.93,27.14,26.86,27.0,201262.0,26.93,27.14,26.86,27.0,201262.0
2016-02-16 11:30:00,26.99,27.35,26.95,27.33,159310.0,26.99,27.35,26.95,27.33,159310.0
2016-02-16 12:00:00,27.33,27.53,27.3,27.47,283340.0,27.33,27.53,27.3,27.47,283340.0
2016-02-16 12:30:00,27.47,27.5,27.22,27.34,192642.0,27.47,27.5,27.22,27.34,192642.0
2016-02-16 13:00:00,27.35,27.45,27.16,27.21,202362.0,27.35,27.45,27.16,27.21,202362.0
2016-02-16 13:30:00,27.21,27.44,27.18,27.35,118112.0,27.21,27.44,27.18,27.35,118112.0
2016-02-16 14:00:00,27.35,27.42,27.31,27.38,190118.0,27.35,27.42,27.31,27.38,190118.0
2016-02-16 14:30:00,27.39,27.47,27.31,27.45,162264.0,27.39,27.47,27.31,27.45,162264.0
2016-02-16 15:00:00,27.43,27.48,27.32,27.47,228232.0,27.43,27.48,27.32,27.47,228232.0
2016-02-16 15:30:00,27.46,27.63,27.41,27.59,667562.0,27.46,27.63,27.41,27.59,667562.0
2016-02-17 09:30:00,27.89,28.21,27.52,28.06,304602.0,27.89,28.21,27.52,28.06,304602.0
2016-02-17 10:00:00,28.08,28.47,27.8,28.36,347738.0,28.08,28.47,27.8,28.36,347738.0
2016-02-17 10:30:00,28.33,28.66,28.28,28.35,772454.0,28.33,28.66,28.28,28.35,772454.0
2016-02-17 11:00:00,28.35,28.65,28.09,28.55,542336.0,28.35,28.65,28.09,28.55,542336.0
2016-02-17 11:30:00,28.53,28.65,28.33,28.65,581586.0,28.53,28.65,28.33,28.65,581586.0
2016-02-17 12:00:00,28.65,28.77,28.49,28.5,376836.0,28.65,28.77,28.49,28.5,376836.0
2016-02-17 12:30:00,28.51,28.65,28.5,28.57,341738.0,28.51,28.65,28.5,28.57,341738.0
2016-02-17 13:00:00,28.57,28.82,28.5,28.81,323500.0,28.57,28.82,28.5,28.81,323500.0
2016-02-17 13:30:00,28.78,28.79,28.5,28.6,206230.0,28.78,28.79,28.5,28.6,206230.0
2016-02-17 14:00:00,28.59,28.71,28.57,28.65,295008.0,28.59,28.71,28.57,28.65,295008.0
2016-02-17 14:30:00,28.64,28.96,28.58,28.59,424704.0,28.64,28.96,28.58,28.59,424704.0
2016-02-17 15:00:00,28.6,28.77,28.6,28.72,386436.0,28.6,28.77,28.6,28.72,386436.0
2016-02-17 15:30:00,28.73,28.85,28.71,28.81,834254.0,28.73,28.85,28.71,28.81,834254.0
2016-02-18 09:30:00,29.03,29.05,28.34,28.71,188122.0,29.03,29.05,28.34,28.71,188122.0
2016-02-18 10:00:00,28.73,28.86,28.27,28.6,227498.0,28.73,28.86,28.27,28.6,227498.0
2016-02-18 10:30:00,28.58,28.6,28.24,28.45,291758.0,28.58,28.6,28.24,28.45,291758.0
2016-02-18 11:00:00,28.42,28.61,28.17,28.54,269494.0,28.42,28.61,28.17,28.54,269494.0
2016-02-18 11:30:00,28.53,28.6,28.45,28.57,216056.0,28.53,28.6,28.45,28.57,216056.0
2016-02-18 12:00:00,28.55,28.58,28.37,28.5,313652.0,28.55,28.58,28.37,28.5,313652.0
2016-02-18 12:30:00,28.52,28.56,28.18,28.22,185344.0,28.52,28.56,28.18,28.22,185344.0
2016-02-18 13:00:00,28.23,28.38,28.14,28.2,161182.0,28.23,28.38,28.14,28.2,161182.0
2016-02-18 13:30:00,28.22,28.33,28.09,28.23,268016.0,28.22,28.33,28.09,28.23,268016.0
2016-02-18 14:00:00,28.23,28.35,28.16,28.23,225746.0,28.23,28.35,28.16,28.23,225746.0
2016-02-18 14:30:00,28.27,28.32,28.18,28.27,284720.0,28.27,28.32,28.18,28.27,284720.0
2016-02-18 15:00:00,28.27,28.3,28.1,28.17,293158.0,28.27,28.3,28.1,28.17,293158.0
2016-02-18 15:30:00,28.16,28.18,27.9,27.97,775546.0,28.16,28.18,27.9,27.97,775546.0
2016-02-19 09:30:00,27.85,28.13,27.27,27.27,324576.0,27.85,28.13,27.27,27.27,324576.0
2016-02-19 10:00:00,27.25,27.53,27.13,27.15,187656.0,27.25,27.53,27.13,27.15,187656.0
2016-02-19 10:30:00,27.18,27.53,27.1,27.34,393010.0,27.18,27.53,27.1,27.34,393010.0
2016-02-19 11:00:00,27.31,27.58,27.27,27.39,205916.0,27.31,27.58,27.27,27.39,205916.0
2016-02-19 11:30:00,27.41,27.52,27.26,27.34,216438.0,27.41,27.52,27.26,27.34,216438.0
2016-02-19 12:00:00,27.34,27.35,27.15,27.23,146234.0,27.34,27.35,27.15,27.23,146234.0
2016-02-19 12:30:00,27.24,27.32,27.23,27.27,128724.0,27.24,27.32,27.23,27.27,128724.0
2016-02-19 13:00:00,27.26,27.36,27.2,27.34,179728.0,27.26,27.36,27.2,27.34,179728.0
2016-02-19 13:30:00,27.34,27.49,27.3,27.48,305822.0,27.34,27.49,27.3,27.48,305822.0
2016-02-19 14:00:00,27.48,27.74,27.47,27.68,177380.0,27.48,27.74,27.47,27.68,177380.0
2016-02-19 14:30:00,27.7,27.77,27.67,27.71,200238.0,27.7,27.77,27.67,27.71,200238.0
2016-02-19 15:00:00,27.71,27.74,27.63,27.73,207378.0,27.71,27.74,27.63,27.73,207378.0
2016-02-19 15:30:00,27.73,27.77,27.7,27.72,380178.0,27.73,27.77,27.7,27.72,380178.0
2016-02-22 09:30:00,28.26,29.25,28.23,29.06,559092.0,28.26,29.25,28.23,29.06,559092.0
2016-02-22 10:00:00,29.13,29.15,28.67,28.99,296294.0,29.13,29.15,28.67,28.99,296294.0
2016-02-22 10:30:00,29.02,29.06,28.87,28.93,184082.0,29.02,29.06,28.87,28.93,184082.0
2016-02-22 11:00:00,28.93,29.03,28.83,29.02,148326.0,28.93,29.03,28.83,29.02,148326.0
2016-02-22 11:30:00,29.04,29.06,28.64,28.64,253720.0,29.04,29.06,28.64,28.64,253720.0
2016-02-22 12:00:00,28.66,28.77,28.61,28.73,179680.0,28.66,28.77,28.61,28.73,179680.0
2016-02-22 12:30:00,28.73,28.84,28.66,28.71,199562.0,28.73,28.84,28.66,28.71,199562.0
2016-02-22 13:00:00,28.72,28.95,28.72,28.86,162056.0,28.72,28.95,28.72,28.86,162056.0
2016-02-22 13:30:00,28.86,28.97,28.85,28.88,109648.0,28.86,28.97,28.85,28.88,109648.0
2016-02-22 14:00:00,28.86,28.96,28.78,28.93,188784.0,28.86,28.96,28.78,28.93,188784.0
2016-02-22 14:30:00,28.93,28.97,28.83,28.9,131698.0,28.93,28.97,28.83,28.9,131698.0
2016-02-22 15:00:00,28.91,28.94,28.82,28.89,189948.0,28.91,28.94,28.82,28.89,189948.0
2016-02-22 15:30:00,28.89,28.96,28.81,28.86,514702.0,28.89,28.96,28.81,28.86,514702.0
2016-02-23 09:30:00,28.84,29.23,28.78,29.1,251830.0,28.84,29.23,28.78,29.1,251830.0
2016-02-23 10:00:00,29.04,29.14,28.8,28.99,136678.0,29.04,29.14,28.8,28.99,136678.0
2016-02-23 10:30:00,29.04,29.04,28.78,28.86,97310.0,29.04,29.04,28.78,28.86,97310.0
2016-02-23 11:00:00,28.86,28.88,28.65,28.78,87694.0,28.86,28.88,28.65,28.78,87694.0
2016-02-23 11:30:00,28.79,28.96,28.68,28.93,105400.0,28.79,28.96,28.68,28.93,105400.0
2016-02-23 12:00:00,28.93,28.98,28.79,28.93,172842.0,28.93,28.98,28.79,28.93,172842.0
2016-02-23 12:30:00,28.9,28.99,28.86,28.97,118106.0,28.9,28.99,28.86,28.97,118106.0
2016-02-23 13:00:00,28.97,29.06,28.83,28.86,99878.0,28.97,29.06,28.83,28.86,99878.0
2016-02-23 13:30:00,28.84,28.88,28.75,28.83,75538.0,28.84,28.88,28.75,28.83,75538.0
2016-02-23 14:00:00,28.83,28.94,28.78,28.91,114396.0,28.83,28.94,28.78,28.91,114396.0
2016-02-23 14:30:00,28.9,28.95,28.72,28.72,181914.0,28.9,28.95,28.72,28.72,181914.0
2016-02-23 15:00:00,28.73,28.75,28.66,28.66,164988.0,28.73,28.75,28.66,28.66,164988.0
2016-02-23 15:30:00,28.67,28.7,28.56,28.57,428120.0,28.67,28.7,28.56,28.57,428120.0
2016-02-24 09:30:00,28.2,28.22,27.97,28.08,206942.0,28.2,28.22,27.97,28.08,206942.0
2016-02-24 10:00:00,28.07,28.23,27.91,28.03,305704.0,28.07,28.23,27.91,28.03,305704.0
2016-02-24 10:30:00,28.04,28.16,27.9,28.01,199102.0,28.04,28.16,27.9,28.01,199102.0
2016-02-24 11:00:00,28.01,28.1,27.89,28.01,80178.0,28.01,28.1,27.89,28.01,80178.0
2016-02-24 11:30:00,28.05,28.17,27.99,28.08,74874.0,28.05,28.17,27.99,28.08,74874.0
2016-02-24 12:00:00,28.08,28.3,28.02,28.2,77876.0,28.08,28.3,28.02,28.2,77876.0
2016-02-24 12:30:00,28.2,28.25,28.02,28.22,59930.0,28.2,28.25,28.02,28.22,59930.0
2016-02-24 13:00:00,28.23,28.4,28.21,28.23,66832.0,28.23,28.4,28.21,28.23,66832.0
2016-02-24 13:30:00,28.25,28.29,28.18,28.25,78610.0,28.25,28.29,28.18,28.25,78610.0
2016-02-24 14:00:00,28.26,28.47,28.2,28.4,165142.0,28.26,28.47,28.2,28.4,165142.0
2016-02-24 14:30:00,28.39,28.5,28.38,28.43,157854.0,28.39,28.5,28.38,28.43,157854.0
2016-02-24 15:00:00,28.43,28.63,28.43,28.57,89722.0,28.43,28.63,28.43,28.57,89722.0
2016-02-24 15:30:00,28.56,28.66,28.54,28.63,263932.0,28.56,28.66,28.54,28.63,263932.0
2016-02-25 09:30:00,28.93,29.19,28.36,28.79,246038.0,28.93,29.19,28.36,28.79,246038.0
2016-02-25 10:00:00,28.8,28.84,28.61,28.78,165414.0,28.8,28.84,28.61,28.78,165414.0
2016-02-25 10:30:00,28.77,28.92,28.56,28.57,693054.0,28.77,28.92,28.56,28.57,693054.0
2016-02-25 11:00:00,28.55,28.68,28.33,28.4,207588.0,28.55,28.68,28.33,28.4,207588.0
2016-02-25 11:30:00,28.38,28.48,28.33,28.43,189254.0,28.38,28.48,28.33,28.43,189254.0
2016-02-25 12:00:00,28.44,28.45,28.31,28.31,129056.0,28.44,28.45,28.31,28.31,129056.0
2016-02-25 12:30:00,28.32,28.35,28.22,28.29,72630.0,28.32,28.35,28.22,28.29,72630.0
2016-02-25 13:00:00,28.29,28.33,28.23,28.29,84504.0,28.29,28.33,28.23,28.29,84504.0
2016-02-25 13:30:00,28.29,28.5,28.29,28.48,68126.0,28.29,28.5,28.29,28.48,68126.0
2016-02-25 14:00:00,28.47,28.61,28.47,28.56,107154.0,28.47,28.61,28.47,28.56,107154.0
2016-02-25 14:30:00,28.56,28.68,28.56,28.66,162818.0,28.56,28.68,28.56,28.66,162818.0
2016-02-25 15:00:00,28.64,28.75,28.62,28.66,237512.0,28.64,28.75,28.62,28.66,237512.0
2016-02-25 15:30:00,28.66,28.76,28.65,28.75,622958.0,28.66,28.76,28.65,28.75,622958.0
2016-02-26 09:30:00,29.0,29.05,28.79,28.9,238108.0,29.0,29.05,28.79,28.9,238108.0
2016-02-26 10:00:00,28.91,29.0,28.73,28.8,253852.0,28.91,29.0,28.73,28.8,253852.0
2016-02-26 10:30:00,28.81,28.97,28.75,28.97,203004.0,28.81,28.97,28.75,28.97,203004.0
2016-02-26 11:00:00,28.97,29.02,28.89,28.89,182408.0,28.97,29.02,28.89,28.89,182408.0
2016-02-26 11:30:00,28.88,28.97,28.8,28.91,154104.0,28.88,28.97,28.8,28.91,154104.0
2016-02-26 12:00:00,28.91,28.99,28.86,28.96,215516.0,28.91,28.99,28.86,28.96,215516.0
2016-02-26 12:30:00,28.96,29.05,28.92,29.0,194776.0,28.96,29.05,28.92,29.0,194776.0
2016-02-26 13:00:00,29.0,29.07,28.95,28.98,198756.0,29.0,29.07,28.95,28.98,198756.0
2016-02-26 13:30:00,28.99,29.01,28.79,28.83,257582.0,28.99,29.01,28.79,28.83,257582.0
2016-02-26 14:00:00,28.85,28.94,28.68,28.77,159528.0,28.85,28.94,28.68,28.77,159528.0
2016-02-26 14:30:00,28.78,28.84,28.64,28.65,118306.0,28.78,28.84,28.64,28.65,118306.0
2016-02-26 15:00:00,28.64,28.75,28.59,28.61,266994.0,28.64,28.75,28.59,28.61,266994.0
2016-02-26 15:30:00,28.61,28.88,28.61,28.84,720788.0,28.61,28.88,28.61,28.84,720788.0
2016-02-29 09:30:00,28.88,29.0,28.51,28.75,452084.0,28.88,29.0,28.51,28.75,452084.0
2016-02-29 10:00:00,28.72,28.95,28.69,28.78,282170.0,28.72,28.95,28.69,28.78,282170.0
2016-02-29 10:30:00,28.78,29.05,28.78,28.92,324806.0,28.78,29.05,28.78,28.92,324806.0
2016-02-29 11:00:00,28.93,29.17,28.87,29.0,393132.0,28.93,29.17,28.87,29.0,393132.0
2016-02-29 11:30:00,29.0,29.16,28.97,29.05,126316.0,29.0,29.16,28.97,29.05,126316.0
2016-02-29 12:00:00,29.06,29.24,29.05,29.16,134662.0,29.06,29.24,29.05,29.16,134662.0
2016-02-29 12:30:00,29.16,29.2,29.08,29.16,149872.0,29.16,29.2,29.08,29.16,149872.0
2016-02-29 13:00:00,29.17,29.21,29.07,29.14,100716.0,29.17,29.21,29.07,29.14,100716.0
2016-02-29 13:30:00,29.15,29.15,29.04,29.09,93416.0,29.15,29.15,29.04,29.09,93416.0
2016-02-29 14:00:00,29.09,29.11,28.81,28.85,148166.0,29.09,29.11,28.81,28.85,148166.0
2016-02-29 14:30:00,28.85,28.93,28.73,28.74,148322.0,28.85,28.93,28.73,28.74,148322.0
2016-02-29 15:00:00,28.74,28.75,28.59,28.64,165706.0,28.74,28.75,28.59,28.64,165706.0
2016-02-29 15:30:00,28.63,28.67,28.46,28.47,417090.0,28.63,28.67,28.46,28.47,417090.0
2016-03-01 09:30:00,28.77,28.96,28.41,28.89,297724.0,28.77,28.96,28.41,28.89,297724.0
2016-03-01 10:00:00,28.88,29.22,28.84,29.19,233128.0,28.88,29.22,28.84,29.19,233128.0
2016-03-01 10:30:00,29.17,29.33,29.1,29.17,117992.0,29.17,29.33,29.1,29.17,117992.0
2016-03-01 11:00:00,29.17,29.41,29.17,29.35,118790.0,29.17,29.41,29.17,29.35,118790.0
2016-03-01 11:30:00,29.35,29.35,29.14,29.15,111078.0,29.35,29.35,29.14,29.15,111078.0
2016-03-01 12:00:00,29.15,29.25,29.1,29.11,73280.0,29.15,29.25,29.1,29.11,73280.0
2016-03-01 12:30:00,29.12,29.14,28.99,29.03,134878.0,29.12,29.14,28.99,29.03,134878.0
2016-03-01 13:00:00,29.03,29.11,28.9,29.05,66042.0,29.03,29.11,28.9,29.05,66042.0
2016-03-01 13:30:00,29.06,29.11,28.93,28.99,96266.0,29.06,29.11,28.93,28.99,96266.0
2016-03-01 14:00:00,28.99,29.14,28.96,29.13,115820.0,28.99,29.14,28.96,29.13,115820.0
2016-03-01 14:30:00,29.11,29.25,29.1,29.25,98738.0,29.11,29.25,29.1,29.25,98738.0
2016-03-01 15:00:00,29.26,29.38,29.26,29.28,100014.0,29.26,29.38,29.26,29.28,100014.0
2016-03-01 15:30:00,29.25,29.26,29.16,29.24,276096.0,29.25,29.26,29.16,29.24,276096.0
2016-03-02 09:30:00,29.09,29.52,28.99,29.4,246508.0,29.09,29.52,28.99,29.4,246508.0
2016-03-02 10:00:00,29.4,29.62,29.36,29.56,333292.0,29.4,29.62,29.36,29.56,333292.0
2016-03-02 10:30:00,29.54,29.62,29.28,29.45,289522.0,29.54,29.62,29.28,29.45,289522.0
2016-03-02 11:00:00,29.44,29.53,29.14,29.25,279148.0,29.44,29.53,29.14,29.25,279148.0
2016-03-02 11:30:00,29.27,29.4,29.22,29.25,218498.0,29.27,29.4,29.22,29.25,218498.0
2016-03-02 12:00:00,29.23,29.33,29.2,29.22,95838.0,29.23,29.33,29.2,29.22,95838.0
2016-03-02 12:30:00,29.22,29.31,29.19,29.22,152408.0,29.22,29.31,29.19,29.22,152408.0
2016-03-02 13:00:00,29.24,29.54,29.21,29.47,681554.0,29.24,29.54,29.21,29.47,681554.0
2016-03-02 13:30:00,29.48,29.56,29.26,29.26,181464.0,29.48,29.56,29.26,29.26,181464.0
2016-03-02 14:00:00,29.26,29.33,29.2,29.31,145836.0,29.26,29.33,29.2,29.31,145836.0
2016-03-02 14:30:00,29.32,29.42,29.28,29.32,310290.0,29.32,29.42,29.28,29.32,310290.0
2016-03-02 15:00:00,29.31,29.51,29.25,29.49,466510.0,29.31,29.51,29.25,29.49,466510.0
2016-03-02 15:30:00,29.5,29.6,29.47,29.6,677914.0,29.5,29.6,29.47,29.6,677914.0
2016-03-03 09:30:00,29.51,29.6,29.26,29.57,146304.0,29.51,29.6,29.26,29.57,146304.0
2016-03-03 10:00:00,29.61,30.05,29.54,29.97,231440.0,29.61,30.05,29.54,29.97,231440.0
2016-03-03 10:30:00,29.97,30.0,29.83,29.93,117272.0,29.97,30.0,29.83,29.93,117272.0
2016-03-03 11:00:00,29.93,29.93,29.63,29.63,114182.0,29.93,29.93,29.63,29.63,114182.0
2016-03-03 11:30:00,29.62,29.88,29.61,29.86,103522.0,29.62,29.88,29.61,29.86,103522.0
2016-03-03 12:00:00,29.85,29.87,29.71,29.81,169258.0,29.85,29.87,29.71,29.81,169258.0
2016-03-03 12:30:00,29.8,29.98,29.8,29.98,176604.0,29.8,29.98,29.8,29.98,176604.0
2016-03-03 13:00:00,29.97,30.02,29.89,29.93,219902.0,29.97,30.02,29.89,29.93,219902.0
2016-03-03 13:30:00,29.93,30.07,29.91,30.02,113656.0,29.93,30.07,29.91,30.02,113656.0
2016-03-03 14:00:00,30.02,30.07,29.89,30.03,202688.0,30.02,30.07,29.89,30.03,202688.0
2016-03-03 14:30:00,30.03,30.05,29.9,29.92,144878.0,30.03,30.05,29.9,29.92,144878.0
2016-03-03 15:00:00,29.93,29.99,29.88,29.97,135098.0,29.93,29.99,29.88,29.97,135098.0
2016-03-03 15:30:00,29.97,30.17,29.95,30.16,429150.0,29.97,30.17,29.95,30.16,429150.0
2016-03-04 09:30:00,30.08,30.23,29.89,30.0,129124.0,30.08,30.23,29.89,30.0,129124.0
2016-03-04 10:00:00,30.02,30.07,29.65,29.72,175832.0,30.02,30.07,29.65,29.72,175832.0
2016-03-04 10:30:00,29.72,29.9,29.64,29.7,201442.0,29.72,29.9,29.64,29.7,201442.0
2016-03-04 11:00:00,29.71,29.83,29.55,29.55,249256.0,29.71,29.83,29.55,29.55,249256.0
2016-03-04 11:30:00,29.54,29.6,29.48,29.55,291680.0,29.54,29.6,29.48,29.55,291680.0
2016-03-04 12:00:00,29.56,29.58,29.41,29.44,145628.0,29.56,29.58,29.41,29.44,145628.0
2016-03-04 12:30:00,29.45,29.53,29.4,29.47,98454.0,29.45,29.53,29.4,29.47,98454.0
2016-03-04 13:00:00,29.49,29.52,29.42,29.45,108338.0,29.49,29.52,29.42,29.45,108338.0
2016-03-04 13:30:00,29.45,29.56,29.43,29.5,183428.0,29.45,29.56,29.43,29.5,183428.0
2016-03-04 14:00:00,29.5,29.53,29.3,29.34,132846.0,29.5,29.53,29.3,29.34,132846.0
2016-03-04 14:30:00,29.33,29.38,29.18,29.31,173924.0,29.33,29.38,29.18,29.31,173924.0
2016-03-04 15:00:00,29.3,29.48,29.25,29.43,155722.0,29.3,29.48,29.25,29.43,155722.0
2016-03-04 15:30:00,29.43,29.46,29.31,29.36,405740.0,29.43,29.46,29.31,29.36,405740.0
2016-03-07 09:30:00,29.22,29.3,28.88,28.92,109810.0,29.22,29.3,28.88,28.92,109810.0
2016-03-07 10:00:00,28.93,29.4,28.83,29.33,235072.0,28.93,29.4,28.83,29.33,235072.0
2016-03-07 10:30:00,29.33,29.4,29.21,29.21,106876.0,29.33,29.4,29.21,29.21,106876.0
2016-03-07 11:00:00,29.21,29.32,29.21,29.24,87270.0,29.21,29.32,29.21,29.24,87270.0
2016-03-07 11:30:00,29.25,29.48,29.25,29.36,154836.0,29.25,29.48,29.25,29.36,154836.0
2016-03-07 12:00:00,29.36,29.5,29.33,29.49,164800.0,29.36,29.5,29.33,29.49,164800.0
2016-03-07 12:30:00,29.48,29.61,29.46,29.6,82510.0,29.48,29.61,29.46,29.6,82510.0
2016-03-07 13:00:00,29.59,29.65,29.39,29.41,99574.0,29.59,29.65,29.39,29.41,99574.0
2016-03-07 13:30:00,29.4,29.45,29.33,29.36,48318.0,29.4,29.45,29.33,29.36,48318.0
2016-03-07 14:00:00,29.36,29.38,29.09,29.1,102856.0,29.36,29.38,29.09,29.1,102856.0
2016-03-07 14:30:00,29.1,29.11,28.99,29.02,94148.0,29.1,29.11,28.99,29.02,94148.0
2016-03-07 15:00:00,29.02,29.16,28.95,29.14,181854.0,29.02,29.16,28.95,29.14,181854.0
2016-03-07 15:30:00,29.14,29.22,29.11,29.21,264240.0,29.14,29.22,29.11,29.21,264240.0
2016-03-08 09:30:00,29.09,29.19,28.81,29.05,121140.0,29.09,29.19,28.81,29.05,121140.0
2016-03-08 10:00:00,29.05,29.11,28.7,28.7,115100.0,29.05,29.11,28.7,28.7,115100.0
2016-03-08 10:30:00,28.69,28.86,28.67,28.86,108914.0,28.69,28.86,28.67,28.86,108914.0
2016-03-08 11:00:00,28.85,29.05,28.85,28.92,98932.0,28.85,29.05,28.85,28.92,98932.0
2016-03-08 11:30:00,28.91,28.95,28.75,28.77,66450.0,28.91,28.95,28.75,28.77,66450.0
2016-03-08 12:00:00,28.77,28.85,28.67,28.8,137746.0,28.77,28.85,28.67,28.8,137746.0
2016-03-08 12:30:00,28.8,28.85,28.63,28.67,55822.0,28.8,28.85,28.63,28.67,55822.0
2016-03-08 13:00:00,28.67,28.77,28.65,28.77,46110.0,28.67,28.77,28.65,28.77,46110.0
2016-03-08 13:30:00,28.78,28.86,28.77,28.82,113068.0,28.78,28.86,28.77,28.82,113068.0
2016-03-08 14:00:00,28.81,28.93,28.75,28.85,117208.0,28.81,28.93,28.75,28.85,117208.0
2016-03-08 14:30:00,28.85,28.86,28.76,28.83,107792.0,28.85,28.86,28.76,28.83,107792.0
2016-03-08 15:00:00,28.82,28.85,28.73,28.73,90308.0,28.82,28.85,28.73,28.73,90308.0
2016-03-08 15:30:00,28.73,28.76,28.61,28.63,430232.0,28.73,28.76,28.61,28.63,430232.0
2016-03-09 09:30:00,28.75,28.93,28.55,28.63,113074.0,28.75,28.93,28.55,28.63,113074.0
2016-03-09 10:00:00,28.66,28.9,28.5,28.77,113462.0,28.66,28.9,28.5,28.77,113462.0
2016-03-09 10:30:00,28.79,28.98,28.7,28.74,106902.0,28.79,28.98,28.7,28.74,106902.0
2016-03-09 11:00:00,28.74,28.82,28.67,28.8,66184.0,28.74,28.82,28.67,28.8,66184.0
2016-03-09 11:30:00,28.82,29.0,28.81,28.99,93340.0,28.82,29.0,28.81,28.99,93340.0
2016-03-09 12:00:00,29.0,29.1,28.99,29.08,107026.0,29.0,29.1,28.99,29.08,107026.0
2016-03-09 12:30:00,29.09,29.1,28.89,28.91,60640.0,29.09,29.1,28.89,28.91,60640.0
2016-03-09 13:00:00,28.92,29.08,28.87,29.07,67476.0,28.92,29.08,28.87,29.07,67476.0
2016-03-09 13:30:00,29.08,29.15,29.02,29.12,55746.0,29.08,29.15,29.02,29.12,55746.0
2016-03-09 14:00:00,29.11,29.16,29.08,29.09,81398.0,29.11,29.16,29.08,29.09,81398.0
2016-03-09 14:30:00,29.09,29.12,29.04,29.09,82968.0,29.09,29.12,29.04,29.09,82968.0
2016-03-09 15:00:00,29.08,29.12,28.93,28.96,137672.0,29.08,29.12,28.93,28.96,137672.0
2016-03-09 15:30:00,28.95,29.08,28.93,29.08,339636.0,28.95,29.08,28.93,29.08,339636.0
2016-03-10 09:30:00,29.16,29.57,29.12,29.51,149314.0,29.16,29.57,29.12,29.51,149314.0
2016-03-10 10:00:00,29.5,29.56,29.17,29.27,129792.0,29.5,29.56,29.17,29.27,129792.0
2016-03-10 10:30:00,29.25,29.25,28.89,28.93,165200.0,29.25,29.25,28.89,28.93,165200.0
2016-03-10 11:00:00,28.92,28.93,28.62,28.66,92054.0,28.92,28.93,28.62,28.66,92054.0
2016-03-10 11:30:00,28.67,28.79,28.58,28.75,93016.0,28.67,28.79,28.58,28.75,93016.0
2016-03-10 12:00:00,28.73,28.99,28.73,28.86,330924.0,28.73,28.99,28.73,28.86,330924.0
2016-03-10 12:30:00,28.89,28.96,28.64,28.68,69500.0,28.89,28.96,28.64,28.68,69500.0
2016-03-10 13:00:00,28.68,28.8,28.54,28.8,90316.0,28.68,28.8,28.54,28.8,90316.0
2016-03-10 13:30:00,28.78,28.86,28.61,28.63,61566.0,28.78,28.86,28.61,28.63,61566.0
2016-03-10 14:00:00,28.63,28.72,28.58,28.7,81090.0,28.63,28.72,28.58,28.7,81090.0
2016-03-10 14:30:00,28.71,29.0,28.68,28.9,50646.0,28.71,29.0,28.68,28.9,50646.0
2016-03-10 15:00:00,28.91,28.97,28.79,28.97,141142.0,28.91,28.97,28.79,28.97,141142.0
2016-03-10 15:30:00,28.96,29.0,28.89,28.96,246328.0,28.96,29.0,28.89,28.96,246328.0
2016-03-11 09:30:00,29.22,29.5,28.99,29.42,119196.0,29.22,29.5,28.99,29.42,119196.0
2016-03-11 10:00:00,29.43,29.66,29.4,29.64,183016.0,29.43,29.66,29.4,29.64,183016.0
2016-03-11 10:30:00,29.65,29.8,29.6,29.77,112190.0,29.65,29.8,29.6,29.77,112190.0
2016-03-11 11:00:00,29.77,29.84,29.77,29.8,147872.0,29.77,29.84,29.77,29.8,147872.0
2016-03-11 11:30:00,29.8,29.89,29.77,29.85,147126.0,29.8,29.89,29.77,29.85,147126.0
2016-03-11 12:00:00,29.86,30.17,29.78,30.15,182716.0,29.86,30.17,29.78,30.15,182716.0
2016-03-11 12:30:00,30.14,30.14,29.94,29.94,144242.0,30.14,30.14,29.94,29.94,144242.0
2016-03-11 13:00:00,29.95,30.05,29.93,30.04,172290.0,29.95,30.05,29.93,30.04,172290.0
2016-03-11 13:30:00,30.04,30.23,30.0,30.22,129178.0,30.04,30.23,30.0,30.22,129178.0
2016-03-11 14:00:00,30.22,30.25,30.06,30.17,242350.0,30.22,30.25,30.06,30.17,242350.0
2016-03-11 14:30:00,30.17,30.33,30.17,30.29,178262.0,30.17,30.33,30.17,30.29,178262.0
2016-03-11 15:00:00,30.29,30.37,30.22,30.22,273918.0,30.29,30.37,30.22,30.22,273918.0
2016-03-11 15:30:00,30.23,30.36,30.22,30.33,514102.0,30.23,30.36,30.22,30.33,514102.0
2016-03-14 09:30:00,30.21,30.35,30.0,30.0,64752.0,30.21,30.35,30.0,30.0,64752.0
2016-03-14 10:00:00,30.03,30.21,29.97,30.21,168564.0,30.03,30.21,29.97,30.21,168564.0
2016-03-14 10:30:00,30.2,30.25,29.96,29.96,86500.0,30.2,30.25,29.96,29.96,86500.0
2016-03-14 11:00:00,29.95,30.13,29.93,30.09,95150.0,29.95,30.13,29.93,30.09,95150.0
2016-03-14 11:30:00,30.08,30.11,29.93,29.93,74758.0,30.08,30.11,29.93,29.93,74758.0
2016-03-14 12:00:00,29.94,30.05,29.89,30.03,65102.0,29.94,30.05,29.89,30.03,65102.0
2016-03-14 12:30:00,30.0,30.08,29.94,29.95,41138.0,30.0,30.08,29.94,29.95,41138.0
2016-03-14 13:00:00,29.96,30.13,29.94,30.11,43150.0,29.96,30.13,29.94,30.11,43150.0
2016-03-14 13:30:00,30.1,30.15,30.05,30.14,55960.0,30.1,30.15,30.05,30.14,55960.0
2016-03-14 14:00:00,30.14,30.16,30.07,30.16,65922.0,30.14,30.16,30.07,30.16,65922.0
2016-03-14 14:30:00,30.16,30.18,30.08,30.1,112966.0,30.16,30.18,30.08,30.1,112966.0
2016-03-14 15:00:00,30.1,30.11,29.99,30.09,213638.0,30.1,30.11,29.99,30.09,213638.0
2016-03-14 15:30:00,30.09,30.11,30.0,30.02,321338.0,30.09,30.11,30.0,30.02,321338.0
2016-03-15 09:30:00,29.86,29.89,29.63,29.65,83996.0,29.86,29.89,29.63,29.65,83996.0
2016-03-15 10:00:00,29.65,29.66,29.32,29.4,311862.0,29.65,29.66,29.32,29.4,311862.0
2016-03-15 10:30:00,29.4,29.6,29.29,29.39,159448.0,29.4,29.6,29.29,29.39,159448.0
2016-03-15 11:00:00,29.39,29.51,29.36,29.5,90418.0,29.39,29.51,29.36,29.5,90418.0
2016-03-15 11:30:00,29.49,29.58,29.42,29.42,119136.0,29.49,29.58,29.42,29.42,119136.0
2016-03-15 12:00:00,29.43,29.43,29.28,29.38,104224.0,29.43,29.43,29.28,29.38,104224.0
2016-03-15 12:30:00,29.36,29.52,29.36,29.42,52204.0,29.36,29.52,29.36,29.42,52204.0
2016-03-15 13:00:00,29.41,29.41,29.32,29.36,70976.0,29.41,29.41,29.32,29.36,70976.0
2016-03-15 13:30:00,29.38,29.52,29.38,29.42,101066.0,29.38,29.52,29.38,29.42,101066.0
2016-03-15 14:00:00,29.42,29.49,29.38,29.41,87080.0,29.42,29.49,29.38,29.41,87080.0
2016-03-15 14:30:00,29.41,29.41,29.18,29.2,121414.0,29.41,29.41,29.18,29.2,121414.0
2016-03-15 15:00:00,29.2,29.32,29.15,29.26,190792.0,29.2,29.32,29.15,29.26,190792.0
2016-03-15 15:30:00,29.25,29.3,29.2,29.28,335440.0,29.25,29.3,29.2,29.28,335440.0
2016-03-16 09:30:00,29.28,29.77,29.14,29.58,197442.0,29.28,29.77,29.14,29.58,197442.0
2016-03-16 10:00:00,29.6,29.71,29.23,29.41,282506.0,29.6,29.71,29.23,29.41,282506.0
2016-03-16 10:30:00,29.41,29.5,29.3,29.42,223276.0,29.41,29.5,29.3,29.42,223276.0
2016-03-16 11:00:00,29.41,29.41,29.01,29.01,264690.0,29.41,29.41,29.01,29.01,264690.0
2016-03-16 11:30:00,29.01,29.05,28.86,28.86,173686.0,29.01,29.05,28.86,28.86,173686.0
2016-03-16 12:00:00,28.88,29.04,28.85,28.94,116078.0,28.88,29.04,28.85,28.94,116078.0
2016-03-16 12:30:00,28.95,28.99,28.8,28.82,155510.0,28.95,28.99,28.8,28.82,155510.0
2016-03-16 13:00:00,28.81,28.96,28.8,28.84,143636.0,28.81,28.96,28.8,28.84,143636.0
2016-03-16 13:30:00,28.84,28.94,28.82,28.9,133000.0,28.84,28.94,28.82,28.9,133000.0
2016-03-16 14:00:00,28.9,28.98,28.73,28.91,262192.0,28.9,28.98,28.73,28.91,262192.0
2016-03-16 14:30:00,28.9,29.16,28.88,28.92,190570.0,28.9,29.16,28.88,28.92,190570.0
2016-03-16 15:00:00,28.93,29.16,28.93,29.03,181950.0,28.93,29.16,28.93,29.03,181950.0
2016-03-16 15:30:00,29.03,29.07,28.95,29.03,408772.0,29.03,29.07,28.95,29.03,408772.0
2016-03-17 09:30:00,29.0,29.0,27.85,27.89,323790.0,29.0,29.0,27.85,27.89,323790.0
2016-03-17 10:00:00,27.9,27.9,27.32,27.45,470358.0,27.9,27.9,27.32,27.45,470358.0
2016-03-17 10:30:00,27.45,27.46,27.3,27.36,389550.0,27.45,27.46,27.3,27.36,389550.0
2016-03-17 11:00:00,27.36,27.39,26.95,27.05,856910.0,27.36,27.39,26.95,27.05,856910.0
2016-03-17 11:30:00,27.03,27.05,26.7,26.86,1030036.0,27.03,27.05,26.7,26.86,1030036.0
2016-03-17 12:00:00,26.86,27.39,26.75,27.38,397652.0,26.86,27.39,26.75,27.38,397652.0
2016-03-17 12:30:00,27.38,27.54,27.3,27.54,432130.0,27.38,27.54,27.3,27.54,432130.0
2016-03-17 13:00:00,27.53,27.71,27.43,27.67,244762.0,27.53,27.71,27.43,27.67,244762.0
2016-03-17 13:30:00,27.67,27.97,27.64,27.96,203376.0,27.67,27.97,27.64,27.96,203376.0
2016-03-17 14:00:00,27.96,28.14,27.85,27.99,379802.0,27.96,28.14,27.85,27.99,379802.0
2016-03-17 14:30:00,27.99,28.05,27.97,27.99,209240.0,27.99,28.05,27.97,27.99,209240.0
2016-03-17 15:00:00,27.99,28.04,27.86,28.0,268896.0,27.99,28.04,27.86,28.0,268896.0
2016-03-17 15:30:00,28.0,28.11,27.97,28.11,676228.0,28.0,28.11,27.97,28.11,676228.0
2016-03-18 09:30:00,28.06,29.03,28.02,29.02,645862.0,28.06,29.03,28.02,29.02,645862.0
2016-03-18 10:00:00,29.02,29.03,28.65,28.91,335072.0,29.02,29.03,28.65,28.91,335072.0
2016-03-18 10:30:00,28.92,29.07,28.86,29.02,146338.0,28.92,29.07,28.86,29.02,146338.0
2016-03-18 11:00:00,29.02,29.23,29.0,29.09,247814.0,29.02,29.23,29.0,29.09,247814.0
2016-03-18 11:30:00,29.09,29.49,29.07,29.34,203414.0,29.09,29.49,29.07,29.34,203414.0
2016-03-18 12:00:00,29.35,29.53,29.29,29.5,193472.0,29.35,29.53,29.29,29.5,193472.0
2016-03-18 12:30:00,29.51,29.53,29.34,29.35,141122.0,29.51,29.53,29.34,29.35,141122.0
2016-03-18 13:00:00,29.36,29.36,29.12,29.16,89332.0,29.36,29.36,29.12,29.16,89332.0
2016-03-18 13:30:00,29.16,29.24,29.12,29.15,141002.0,29.16,29.24,29.12,29.15,141002.0
2016-03-18 14:00:00,29.16,29.2,29.11,29.16,162024.0,29.16,29.2,29.11,29.16,162024.0
2016-03-18 14:30:00,29.17,29.23,29.13,29.16,136564.0,29.17,29.23,29.13,29.16,136564.0
2016-03-18 15:00:00,29.15,29.31,29.14,29.25,202876.0,29.15,29.31,29.14,29.25,202876.0
2016-03-18 15:30:00,29.25,29.32,29.23,29.25,615824.0,29.25,29.32,29.23,29.25,615824.0
2016-03-21 09:30:00,29.11,29.49,28.86,29.21,112386.0,29.11,29.49,28.86,29.21,112386.0
2016-03-21 10:00:00,29.2,29.24,28.87,28.95,86682.0,29.2,29.24,28.87,28.95,86682.0
2016-03-21 10:30:00,28.92,29.11,28.88,28.93,74424.0,28.92,29.11,28.88,28.93,74424.0
2016-03-21 11:00:00,28.93,29.09,28.81,28.92,123626.0,28.93,29.09,28.81,28.92,123626.0
2016-03-21 11:30:00,28.93,29.11,28.92,29.01,98068.0,28.93,29.11,28.92,29.01,98068.0
2016-03-21 12:00:00,29.01,29.07,28.88,28.93,65482.0,29.01,29.07,28.88,28.93,65482.0
2016-03-21 12:30:00,28.93,28.93,28.79,28.84,102338.0,28.93,28.93,28.79,28.84,102338.0
2016-03-21 13:00:00,28.85,28.97,28.85,28.96,73534.0,28.85,28.97,28.85,28.96,73534.0
2016-03-21 13:30:00,28.97,29.08,28.86,28.93,188504.0,28.97,29.08,28.86,28.93,188504.0
2016-03-21 14:00:00,28.93,29.09,28.88,29.08,84278.0,28.93,29.09,28.88,29.08,84278.0
2016-03-21 14:30:00,29.07,29.15,28.97,29.01,121176.0,29.07,29.15,28.97,29.01,121176.0
2016-03-21 15:00:00,29.01,29.01,28.88,28.92,125058.0,29.01,29.01,28.88,28.92,125058.0
2016-03-21 15:30:00,28.92,29.0,28.86,28.99,352778.0,28.92,29.0,28.86,28.99,352778.0
2016-03-22 09:30:00,28.78,29.07,28.77,28.97,102920.0,28.78,29.07,28.77,28.97,102920.0
2016-03-22 10:00:00,28.96,29.11,28.9,29.0,98014.0,28.96,29.11,28.9,29.0,98014.0
2016-03-22 10:30:00,28.99,29.0,28.76,28.77,63514.0,28.99,29.0,28.76,28.77,63514.0
2016-03-22 11:00:00,28.78,28.88,28.68,28.83,150666.0,28.78,28.88,28.68,28.83,150666.0
2016-03-22 11:30:00,28.84,28.87,28.77,28.78,110796.0,28.84,28.87,28.77,28.78,110796.0
2016-03-22 12:00:00,28.79,28.88,28.6,28.73,549518.0,28.79,28.88,28.6,28.73,549518.0
2016-03-22 12:30:00,28.7,29.84,28.69,29.72,1581132.0,28.7,29.84,28.69,29.72,1581132.0
2016-03-22 13:00:00,29.71,29.71,29.47,29.54,257374.0,29.71,29.71,29.47,29.54,257374.0
2016-03-22 13:30:00,29.55,30.1,29.53,30.09,435126.0,29.55,30.1,29.53,30.09,435126.0
2016-03-22 14:00:00,30.09,30.13,29.86,29.97,371906.0,30.09,30.13,29.86,29.97,371906.0
2016-03-22 14:30:00,29.97,29.97,29.76,29.8,486882.0,29.97,29.97,29.76,29.8,486882.0
2016-03-22 15:00:00,29.8,29.95,29.77,29.91,744216.0,29.8,29.95,29.77,29.91,744216.0
2016-03-22 15:30:00,29.9,30.23,29.88,30.19,1641960.0,29.9,30.23,29.88,30.19,1641960.0
2016-03-23 09:30:00,30.78,31.6,30.68,31.0,1307342.0,30.78,31.6,30.68,31.0,1307342.0
2016-03-23 10:00:00,31.0,31.16,30.9,31.06,1640332.0,31.0,31.16,30.9,31.06,1640332.0
2016-03-23 10:30:00,31.05,31.65,30.93,31.62,837656.0,31.05,31.65,30.93,31.62,837656.0
2016-03-23 11:00:00,31.63,31.81,31.39,31.5,573244.0,31.63,31.81,31.39,31.5,573244.0
2016-03-23 11:30:00,31.5,31.62,31.34,31.55,841676.0,31.5,31.62,31.34,31.55,841676.0
2016-03-23 12:00:00,31.55,31.84,31.42,31.81,750686.0,31.55,31.84,31.42,31.81,750686.0
2016-03-23 12:30:00,31.81,32.11,31.81,32.04,442296.0,31.81,32.11,31.81,32.04,442296.0
2016-03-23 13:00:00,32.02,32.36,31.96,32.29,738928.0,32.02,32.36,31.96,32.29,738928.0
2016-03-23 13:30:00,32.31,32.31,31.93,31.97,484980.0,32.31,32.31,31.93,31.97,484980.0
2016-03-23 14:00:00,31.97,31.98,31.45,31.5,614680.0,31.97,31.98,31.45,31.5,614680.0
2016-03-23 14:30:00,31.5,31.54,31.39,31.47,455266.0,31.5,31.54,31.39,31.47,455266.0
2016-03-23 15:00:00,31.47,31.5,31.4,31.43,443886.0,31.47,31.5,31.4,31.43,443886.0
2016-03-23 15:30:00,31.43,31.47,31.3,31.34,1418300.0,31.43,31.47,31.3,31.34,1418300.0
2016-03-24 09:30:00,31.35,32.33,31.32,32.16,875596.0,31.35,32.33,31.32,32.16,875596.0
2016-03-24 10:00:00,32.16,32.23,31.98,32.04,301056.0,32.16,32.23,31.98,32.04,301056.0
2016-03-24 10:30:00,32.03,32.14,31.88,32.04,342840.0,32.03,32.14,31.88,32.04,342840.0
2016-03-24 11:00:00,32.04,32.15,32.0,32.0,436740.0,32.04,32.15,32.0,32.0,436740.0
2016-03-24 11:30:00,32.0,32.03,31.64,31.68,700764.0,32.0,32.03,31.64,31.68,700764.0
2016-03-24 12:00:00,31.67,31.94,31.67,31.93,202782.0,31.67,31.94,31.67,31.93,202782.0
2016-03-24 12:30:00,31.93,31.98,31.84,31.93,170432.0,31.93,31.98,31.84,31.93,170432.0
2016-03-24 13:00:00,31.94,32.02,31.88,31.88,175262.0,31.94,32.02,31.88,31.88,175262.0
2016-03-24 13:30:00,31.88,32.04,31.84,31.98,247932.0,31.88,32.04,31.84,31.98,247932.0
2016-03-24 14:00:00,31.98,32.01,31.84,31.98,317876.0,31.98,32.01,31.84,31.98,317876.0
2016-03-24 14:30:00,31.97,32.01,31.86,32.0,237888.0,31.97,32.01,31.86,32.0,237888.0
2016-03-24 15:00:00,32.0,32.03,31.95,32.0,394378.0,32.0,32.03,31.95,32.0,394378.0
2016-03-24 15:30:00,32.0,32.1,31.77,31.85,1912738.0,32.0,32.1,31.77,31.85,1912738.0
2016-03-28 09:30:00,32.19,32.38,31.14,31.27,1376342.0,32.19,32.38,31.14,31.27,1376342.0
2016-03-28 10:00:00,31.26,31.62,31.24,31.42,660868.0,31.26,31.62,31.24,31.42,660868.0
2016-03-28 10:30:00,31.42,31.49,30.89,31.11,677744.0,31.42,31.49,30.89,31.11,677744.0
2016-03-28 11:00:00,31.11,31.29,30.89,31.16,679214.0,31.11,31.29,30.89,31.16,679214.0
2016-03-28 11:30:00,31.16,31.19,31.02,31.1,370416.0,31.16,31.19,31.02,31.1,370416.0
2016-03-28 12:00:00,31.08,31.16,30.99,31.01,447332.0,31.08,31.16,30.99,31.01,447332.0
2016-03-28 12:30:00,31.02,31.22,31.0,31.13,341112.0,31.02,31.22,31.0,31.13,341112.0
2016-03-28 13:00:00,31.13,31.33,31.12,31.31,337590.0,31.13,31.33,31.12,31.31,337590.0
2016-03-28 13:30:00,31.31,31.38,31.17,31.2,284132.0,31.31,31.38,31.17,31.2,284132.0
2016-03-28 14:00:00,31.2,31.28,31.17,31.18,322628.0,31.2,31.28,31.17,31.18,322628.0
2016-03-28 14:30:00,31.18,31.23,31.1,31.23,333378.0,31.18,31.23,31.1,31.23,333378.0
2016-03-28 15:00:00,31.23,31.28,31.1,31.17,590618.0,31.23,31.28,31.1,31.17,590618.0
2016-03-28 15:30:00,31.16,31.21,31.1,31.2,1438198.0,31.16,31.21,31.1,31.2,1438198.0
2016-03-29 09:30:00,31.22,32.09,31.11,31.72,1211520.0,31.22,32.09,31.11,31.72,1211520.0
2016-03-29 10:00:00,31.73,31.88,31.67,31.78,408798.0,31.73,31.88,31.67,31.78,408798.0
2016-03-29 10:30:00,31.78,31.82,31.64,31.74,539108.0,31.78,31.82,31.64,31.74,539108.0
2016-03-29 11:00:00,31.74,31.86,31.74,31.8,591692.0,31.74,31.86,31.74,31.8,591692.0
2016-03-29 11:30:00,31.8,31.95,31.75,31.75,355144.0,31.8,31.95,31.75,31.75,355144.0
2016-03-29 12:00:00,31.75,31.86,31.7,31.79,323234.0,31.75,31.86,31.7,31.79,323234.0
2016-03-29 12:30:00,31.79,31.91,31.75,31.8,258018.0,31.79,31.91,31.75,31.8,258018.0
2016-03-29 13:00:00,31.79,31.83,31.57,31.58,447818.0,31.79,31.83,31.57,31.58,447818.0
2016-03-29 13:30:00,31.59,31.59,31.48,31.5,438364.0,31.59,31.59,31.48,31.5,438364.0
2016-03-29 14:00:00,31.5,31.73,31.46,31.65,514448.0,31.5,31.73,31.46,31.65,514448.0
2016-03-29 14:30:00,31.64,31.71,31.35,31.38,887124.0,31.64,31.71,31.35,31.38,887124.0
2016-03-29 15:00:00,31.38,31.47,31.25,31.27,1180142.0,31.38,31.47,31.25,31.27,1180142.0
2016-03-29 15:30:00,31.27,31.6,31.21,31.3,3912814.0,31.27,31.6,31.21,31.3,3912814.0
2016-03-30 09:30:00,31.55,31.82,31.22,31.24,679818.0,31.55,31.82,31.22,31.24,679818.0
2016-03-30 10:00:00,31.24,31.49,31.18,31.36,520724.0,31.24,31.49,31.18,31.36,520724.0
2016-03-30 10:30:00,31.35,31.41,31.25,31.33,320394.0,31.35,31.41,31.25,31.33,320394.0
2016-03-30 11:00:00,31.33,31.36,31.09,31.23,358394.0,31.33,31.36,31.09,31.23,358394.0
2016-03-30 11:30:00,31.23,31.23,31.0,31.01,394786.0,31.23,31.23,31.0,31.01,394786.0
2016-03-30 12:00:00,31.0,31.01,30.75,30.83,455512.0,31.0,31.01,30.75,30.83,455512.0
2016-03-30 12:30:00,30.83,30.97,30.67,30.96,425084.0,30.83,30.97,30.67,30.96,425084.0
2016-03-30 13:00:00,30.96,31.17,30.95,31.1,337750.0,30.96,31.17,30.95,31.1,337750.0
2016-03-30 13:30:00,31.11,31.12,30.92,31.0,279436.0,31.11,31.12,30.92,31.0,279436.0
2016-03-30 14:00:00,31.03,31.22,31.03,31.19,310032.0,31.03,31.22,31.03,31.19,310032.0
2016-03-30 14:30:00,31.2,31.23,31.11,31.17,316848.0,31.2,31.23,31.11,31.17,316848.0
2016-03-30 15:00:00,31.17,31.32,31.17,31.28,424376.0,31.17,31.32,31.17,31.28,424376.0
2016-03-30 15:30:00,31.29,31.31,31.22,31.23,753344.0,31.29,31.31,31.22,31.23,753344.0
2016-03-31 09:30:00,31.25,31.47,30.93,31.16,439980.0,31.25,31.47,30.93,31.16,439980.0
2016-03-31 10:00:00,31.15,31.28,31.06,31.09,309508.0,31.15,31.28,31.06,31.09,309508.0
2016-03-31 10:30:00,31.08,31.29,30.93,31.14,295210.0,31.08,31.29,30.93,31.14,295210.0
2016-03-31 11:00:00,31.15,31.25,30.93,30.95,158654.0,31.15,31.25,30.93,30.95,158654.0
2016-03-31 11:30:00,30.96,31.18,30.96,31.14,170276.0,30.96,31.18,30.96,31.14,170276.0
2016-03-31 12:00:00,31.14,31.16,31.03,31.15,166170.0,31.14,31.16,31.03,31.15,166170.0
2016-03-31 12:30:00,31.15,31.19,31.0,31.02,185284.0,31.15,31.19,31.0,31.02,185284.0
2016-03-31 13:00:00,31.01,31.05,30.86,30.86,249422.0,31.01,31.05,30.86,30.86,249422.0
2016-03-31 13:30:00,30.86,30.98,30.83,30.86,288876.0,30.86,30.98,30.83,30.86,288876.0
2016-03-31 14:00:00,30.86,30.87,30.61,30.64,244966.0,30.86,30.87,30.61,30.64,244966.0
2016-03-31 14:30:00,30.65,30.71,30.61,30.65,315754.0,30.65,30.71,30.61,30.65,315754.0
2016-03-31 15:00:00,30.65,30.77,30.64,30.72,369468.0,30.65,30.77,30.64,30.72,369468.0
2016-03-31 15:30:00,30.72,30.83,30.72,30.77,1296044.0,30.72,30.83,30.72,30.77,1296044.0
2016-04-01 09:30:00,30.53,30.9,30.29,30.84,351062.0,30.53,30.9,30.29,30.84,351062.0
2016-04-01 10:00:00,30.84,30.96,30.5,30.61,277754.0,30.84,30.96,30.5,30.61,277754.0
2016-04-01 10:30:00,30.61,30.74,30.57,30.71,296222.0,30.61,30.74,30.57,30.71,296222.0
2016-04-01 11:00:00,30.72,30.86,30.66,30.7,292362.0,30.72,30.86,30.66,30.7,292362.0
2016-04-01 11:30:00,30.71,30.75,30.54,30.57,209992.0,30.71,30.75,30.54,30.57,209992.0
2016-04-01 12:00:00,30.58,30.61,30.43,30.5,200948.0,30.58,30.61,30.43,30.5,200948.0
2016-04-01 12:30:00,30.5,30.52,30.42,30.52,153082.0,30.5,30.52,30.42,30.52,153082.0
2016-04-01 13:00:00,30.52,30.57,30.41,30.43,225260.0,30.52,30.57,30.41,30.43,225260.0
2016-04-01 13:30:00,30.43,30.52,30.41,30.49,262056.0,30.43,30.52,30.41,30.49,262056.0
2016-04-01 14:00:00,30.5,30.65,30.45,30.65,293466.0,30.5,30.65,30.45,30.65,293466.0
2016-04-01 14:30:00,30.65,30.82,30.65,30.79,320486.0,30.65,30.82,30.65,30.79,320486.0
2016-04-01 15:00:00,30.79,30.81,30.76,30.79,314180.0,30.79,30.81,30.76,30.79,314180.0
2016-04-01 15:30:00,30.79,30.95,30.78,30.91,695526.0,30.79,30.95,30.78,30.91,695526.0
2016-04-04 09:30:00,31.13,31.19,30.67,30.74,353036.0,31.13,31.19,30.67,30.74,353036.0
2016-04-04 10:00:00,30.71,30.86,30.68,30.72,230902.0,30.71,30.86,30.68,30.72,230902.0
2016-04-04 10:30:00,30.72,30.82,30.68,30.74,300818.0,30.72,30.82,30.68,30.74,300818.0
2016-04-04 11:00:00,30.74,30.79,30.57,30.59,277210.0,30.74,30.79,30.57,30.59,277210.0
2016-04-04 11:30:00,30.59,30.65,30.52,30.57,534396.0,30.59,30.65,30.52,30.57,534396.0
2016-04-04 12:00:00,30.58,30.8,30.5,30.74,354806.0,30.58,30.8,30.5,30.74,354806.0
2016-04-04 12:30:00,30.75,30.99,30.72,30.98,326178.0,30.75,30.99,30.72,30.98,326178.0
2016-04-04 13:00:00,30.98,30.99,30.88,30.92,175158.0,30.98,30.99,30.88,30.92,175158.0
2016-04-04 13:30:00,30.93,30.99,30.78,30.79,166736.0,30.93,30.99,30.78,30.79,166736.0
2016-04-04 14:00:00,30.79,30.9,30.78,30.89,181806.0,30.79,30.9,30.78,30.89,181806.0
2016-04-04 14:30:00,30.9,30.9,30.76,30.8,164362.0,30.9,30.9,30.76,30.8,164362.0
2016-04-04 15:00:00,30.81,30.82,30.55,30.58,225302.0,30.81,30.82,30.55,30.58,225302.0
2016-04-04 15:30:00,30.58,30.7,30.58,30.69,527852.0,30.58,30.7,30.58,30.69,527852.0
2016-04-05 09:30:00,30.55,30.57,30.09,30.23,369888.0,30.55,30.57,30.09,30.23,369888.0
2016-04-05 10:00:00,30.18,30.48,30.18,30.44,207286.0,30.18,30.48,30.18,30.44,207286.0
2016-04-05 10:30:00,30.42,30.42,30.23,30.23,294078.0,30.42,30.42,30.23,30.23,294078.0
2016-04-05 11:00:00,30.23,30.42,30.21,30.39,161280.0,30.23,30.42,30.21,30.39,161280.0
2016-04-05 11:30:00,30.4,30.43,30.3,30.42,246610.0,30.4,30.43,30.3,30.42,246610.0
2016-04-05 12:00:00,30.41,30.44,30.24,30.28,281070.0,30.41,30.44,30.24,30.28,281070.0
2016-04-05 12:30:00,30.28,30.33,30.23,30.25,121634.0,30.28,30.33,30.23,30.25,121634.0
2016-04-05 13:00:00,30.25,30.33,30.2,30.32,112020.0,30.25,30.33,30.2,30.32,112020.0
2016-04-05 13:30:00,30.32,30.43,30.31,30.41,211826.0,30.32,30.43,30.31,30.41,211826.0
2016-04-05 14:00:00,30.41,30.42,30.32,30.41,203264.0,30.41,30.42,30.32,30.41,203264.0
2016-04-05 14:30:00,30.41,30.47,30.33,30.41,260564.0,30.41,30.47,30.33,30.41,260564.0
2016-04-05 15:00:00,30.41,30.42,30.25,30.25,293762.0,30.41,30.42,30.25,30.25,293762.0
2016-04-05 15:30:00,30.25,30.32,30.24,30.32,866822.0,30.25,30.32,30.24,30.32,866822.0
2016-04-06 09:30:00,30.22,30.44,30.15,30.34,209680.0,30.22,30.44,30.15,30.34,209680.0
2016-04-06 10:00:00,30.33,30.61,30.31,30.48,284054.0,30.33,30.61,30.31,30.48,284054.0
2016-04-06 10:30:00,30.49,30.72,30.41,30.68,317398.0,30.49,30.72,30.41,30.68,317398.0
2016-04-06 11:00:00,30.69,30.69,30.53,30.67,143364.0,30.69,30.69,30.53,30.67,143364.0
2016-04-06 11:30:00,30.67,30.67,30.53,30.67,229904.0,30.67,30.67,30.53,30.67,229904.0
2016-04-06 12:00:00,30.68,30.7,30.58,30.68,274162.0,30.68,30.7,30.58,30.68,274162.0
2016-04-06 12:30:00,30.68,30.78,30.61,30.74,263794.0,30.68,30.78,30.61,30.74,263794.0
2016-04-06 13:00:00,30.77,30.92,30.76,30.84,151390.0,30.77,30.92,30.76,30.84,151390.0
2016-04-06 13:30:00,30.84,30.86,30.72,30.74,135498.0,30.84,30.86,30.72,30.74,135498.0
2016-04-06 14:00:00,30.74,30.83,30.67,30.73,215984.0,30.74,30.83,30.67,30.73,215984.0
2016-04-06 14:30:00,30.74,30.74,30.53,30.63,269156.0,30.74,30.74,30.53,30.63,269156.0
2016-04-06 15:00:00,30.63,30.68,30.61,30.65,349634.0,30.63,30.68,30.61,30.65,349634.0
2016-04-06 15:30:00,30.65,30.78,30.65,30.74,681924.0,30.65,30.78,30.65,30.74,681924.0
2016-04-07 09:30:00,30.43,31.28,30.4,31.02,392282.0,30.43,31.28,30.4,31.02,392282.0
2016-04-07 10:00:00,31.04,31.14,30.91,30.99,397820.0,31.04,31.14,30.91,30.99,397820.0
2016-04-07 10:30:00,30.99,31.07,30.92,31.0,366274.0,30.99,31.07,30.92,31.0,366274.0
2016-04-07 11:00:00,31.01,31.1,30.91,31.08,435722.0,31.01,31.1,30.91,31.08,435722.0
2016-04-07 11:30:00,31.08,31.13,30.99,31.0,244552.0,31.08,31.13,30.99,31.0,244552.0
2016-04-07 12:00:00,31.02,31.11,30.94,31.11,338030.0,31.02,31.11,30.94,31.11,338030.0
2016-04-07 12:30:00,31.12,31.14,30.94,31.12,245228.0,31.12,31.14,30.94,31.12,245228.0
2016-04-07 13:00:00,31.11,31.19,31.08,31.1,234536.0,31.11,31.19,31.08,31.1,234536.0
2016-04-07 13:30:00,31.11,31.21,31.03,31.03,253982.0,31.11,31.21,31.03,31.03,253982.0
2016-04-07 14:00:00,31.03,31.03,30.75,30.85,384880.0,31.03,31.03,30.75,30.85,384880.0
2016-04-07 14:30:00,30.86,30.88,30.71,30.73,238104.0,30.86,30.88,30.71,30.73,238104.0
2016-04-07 15:00:00,30.73,30.92,30.72,30.87,353796.0,30.73,30.92,30.72,30.87,353796.0
2016-04-07 15:30:00,30.88,30.97,30.82,30.95,846030.0,30.88,30.97,30.82,30.95,846030.0
2016-04-08 09:30:00,31.2,31.36,31.07,31.19,280250.0,31.2,31.36,31.07,31.19,280250.0
2016-04-08 10:00:00,31.22,31.25,30.97,31.06,223130.0,31.22,31.25,30.97,31.06,223130.0
2016-04-08 10:30:00,31.05,31.09,30.63,30.64,170450.0,31.05,31.09,30.63,30.64,170450.0
2016-04-08 11:00:00,30.64,30.75,30.57,30.73,292272.0,30.64,30.75,30.57,30.73,292272.0
2016-04-08 11:30:00,30.74,30.75,30.43,30.48,207836.0,30.74,30.75,30.43,30.48,207836.0
2016-04-08 12:00:00,30.48,30.58,30.36,30.57,205060.0,30.48,30.58,30.36,30.57,205060.0
2016-04-08 12:30:00,30.57,30.63,30.53,30.59,166908.0,30.57,30.63,30.53,30.59,166908.0
2016-04-08 13:00:00,30.59,30.62,30.47,30.5,157430.0,30.59,30.62,30.47,30.5,157430.0
2016-04-08 13:30:00,30.5,30.59,30.46,30.58,83446.0,30.5,30.59,30.46,30.58,83446.0
2016-04-08 14:00:00,30.57,30.62,30.53,30.55,157318.0,30.57,30.62,30.53,30.55,157318.0
2016-04-08 14:30:00,30.56,30.56,30.41,30.46,161322.0,30.56,30.56,30.41,30.46,161322.0
2016-04-08 15:00:00,30.45,30.53,30.43,30.43,306546.0,30.45,30.53,30.43,30.43,306546.0
2016-04-08 15:30:00,30.43,30.47,30.39,30.45,714312.0,30.43,30.47,30.39,30.45,714312.0
2016-04-11 09:30:00,30.47,30.74,30.22,30.29,170722.0,30.47,30.74,30.22,30.29,170722.0
2016-04-11 10:00:00,30.3,30.48,30.18,30.18,187072.0,30.3,30.48,30.18,30.18,187072.0
2016-04-11 10:30:00,30.18,30.3,30.02,30.03,203398.0,30.18,30.3,30.02,30.03,203398.0
2016-04-11 11:00:00,30.04,30.09,29.93,30.07,213470.0,30.04,30.09,29.93,30.07,213470.0
2016-04-11 11:30:00,30.07,30.07,29.9,30.06,169376.0,30.07,30.07,29.9,30.06,169376.0
2016-04-11 12:00:00,30.05,30.15,30.02,30.13,129404.0,30.05,30.15,30.02,30.13,129404.0
2016-04-11 12:30:00,30.14,30.14,30.01,30.04,137266.0,30.14,30.14,30.01,30.04,137266.0
2016-04-11 13:00:00,30.04,30.06,29.95,29.96,170120.0,30.04,30.06,29.95,29.96,170120.0
2016-04-11 13:30:00,29.96,29.98,29.7,29.83,255636.0,29.96,29.98,29.7,29.83,255636.0
2016-04-11 14:00:00,29.83,29.9,29.74,29.82,253626.0,29.83,29.9,29.74,29.82,253626.0
2016-04-11 14:30:00,29.82,29.95,29.81,29.88,158506.0,29.82,29.95,29.81,29.88,158506.0
2016-04-11 15:00:00,29.88,29.89,29.66,29.67,268774.0,29.88,29.89,29.66,29.67,268774.0
2016-04-11 15:30:00,29.67,29.75,29.64,29.72,517074.0,29.67,29.75,29.64,29.72,517074.0
2016-04-12 09:30:00,29.75,29.86,29.39,29.43,316378.0,29.75,29.86,29.39,29.43,316378.0
2016-04-12 10:00:00,29.41,29.5,29.25,29.34,309188.0,29.41,29.5,29.25,29.34,309188.0
2016-04-12 10:30:00,29.34,29.5,29.34,29.49,192196.0,29.34,29.5,29.34,29.49,192196.0
2016-04-12 11:00:00,29.49,29.55,29.4,29.41,442394.0,29.49,29.55,29.4,29.41,442394.0
2016-04-12 11:30:00,29.42,29.45,29.35,29.45,297096.0,29.42,29.45,29.35,29.45,297096.0
2016-04-12 12:00:00,29.45,29.53,29.44,29.51,334198.0,29.45,29.53,29.44,29.51,334198.0
2016-04-12 12:30:00,29.51,29.53,29.45,29.5,287644.0,29.51,29.53,29.45,29.5,287644.0
2016-04-12 13:00:00,29.49,29.52,29.42,29.48,203054.0,29.49,29.52,29.42,29.48,203054.0
2016-04-12 13:30:00,29.48,29.49,29.43,29.47,508432.0,29.48,29.49,29.43,29.47,508432.0
2016-04-12 14:00:00,29.47,29.49,29.43,29.46,527656.0,29.47,29.49,29.43,29.46,527656.0
2016-04-12 14:30:00,29.46,29.47,29.42,29.46,326034.0,29.46,29.47,29.42,29.46,326034.0
2016-04-12 15:00:00,29.46,29.5,29.42,29.47,642222.0,29.46,29.5,29.42,29.47,642222.0
2016-04-12 15:30:00,29.47,29.54,29.43,29.5,928604.0,29.47,29.54,29.43,29.5,928604.0
2016-04-13 09:30:00,29.7,29.75,29.38,29.52,315592.0,29.7,29.75,29.38,29.52,315592.0
2016-04-13 10:00:00,29.5,29.57,29.46,29.5,377054.0,29.5,29.57,29.46,29.5,377054.0
2016-04-13 10:30:00,29.5,29.63,29.43,29.57,403038.0,29.5,29.63,29.43,29.57,403038.0
2016-04-13 11:00:00,29.57,29.72,29.54,29.72,457870.0,29.57,29.72,29.54,29.72,457870.0
2016-04-13 11:30:00,29.73,29.8,29.71,29.74,266020.0,29.73,29.8,29.71,29.74,266020.0
2016-04-13 12:00:00,29.74,29.77,29.68,29.75,204640.0,29.74,29.77,29.68,29.75,204640.0
2016-04-13 12:30:00,29.74,29.75,29.65,29.66,255450.0,29.74,29.75,29.65,29.66,255450.0
2016-04-13 13:00:00,29.66,29.72,29.63,29.65,198466.0,29.66,29.72,29.63,29.65,198466.0
2016-04-13 13:30:00,29.66,29.75,29.65,29.72,163872.0,29.66,29.75,29.65,29.72,163872.0
2016-04-13 14:00:00,29.72,29.84,29.71,29.78,264652.0,29.72,29.84,29.71,29.78,264652.0
2016-04-13 14:30:00,29.77,29.92,29.75,29.9,260582.0,29.77,29.92,29.75,29.9,260582.0
2016-04-13 15:00:00,29.9,29.97,29.89,29.93,315612.0,29.9,29.97,29.89,29.93,315612.0
2016-04-13 15:30:00,29.93,29.93,29.83,29.85,489782.0,29.93,29.93,29.83,29.85,489782.0
2016-04-14 09:30:00,29.93,30.07,29.75,29.79,202362.0,29.93,30.07,29.75,29.79,202362.0
2016-04-14 10:00:00,29.82,30.03,29.82,29.98,161828.0,29.82,30.03,29.82,29.98,161828.0
2016-04-14 10:30:00,30.0,30.0,29.91,29.91,120924.0,30.0,30.0,29.91,29.91,120924.0
2016-04-14 11:00:00,29.9,30.02,29.88,29.98,108788.0,29.9,30.02,29.88,29.98,108788.0
2016-04-14 11:30:00,29.98,30.0,29.83,29.86,85904.0,29.98,30.0,29.83,29.86,85904.0
2016-04-14 12:00:00,29.85,29.89,29.85,29.86,85604.0,29.85,29.89,29.85,29.86,85604.0
2016-04-14 12:30:00,29.86,29.89,29.81,29.81,103566.0,29.86,29.89,29.81,29.81,103566.0
2016-04-14 13:00:00,29.81,29.88,29.81,29.84,172486.0,29.81,29.88,29.81,29.84,172486.0
2016-04-14 13:30:00,29.84,29.88,29.73,29.74,87394.0,29.84,29.88,29.73,29.74,87394.0
2016-04-14 14:00:00,29.73,29.75,29.67,29.68,164122.0,29.73,29.75,29.67,29.68,164122.0
2016-04-14 14:30:00,29.68,29.74,29.66,29.7,118822.0,29.68,29.74,29.66,29.7,118822.0
2016-04-14 15:00:00,29.7,29.77,29.67,29.68,157364.0,29.7,29.77,29.67,29.68,157364.0
2016-04-14 15:30:00,29.69,29.75,29.58,29.61,714770.0,29.69,29.75,29.58,29.61,714770.0
2016-04-15 09:30:00,29.61,29.72,29.18,29.18,392020.0,29.61,29.72,29.18,29.18,392020.0
2016-04-15 10:00:00,29.18,29.19,28.9,28.98,394158.0,29.18,29.19,28.9,28.98,394158.0
2016-04-15 10:30:00,28.99,29.19,28.94,28.98,166732.0,28.99,29.19,28.94,28.98,166732.0
2016-04-15 11:00:00,28.99,29.18,28.99,29.15,309370.0,28.99,29.18,28.99,29.15,309370.0
2016-04-15 11:30:00,29.17,29.18,29.07,29.1,150920.0,29.17,29.18,29.07,29.1,150920.0
2016-04-15 12:00:00,29.11,29.22,29.09,29.18,114254.0,29.11,29.22,29.09,29.18,114254.0
2016-04-15 12:30:00,29.18,29.2,29.07,29.08,130894.0,29.18,29.2,29.07,29.08,130894.0
2016-04-15 13:00:00,29.08,29.2,29.05,29.2,130668.0,29.08,29.2,29.05,29.2,130668.0
2016-04-15 13:30:00,29.19,29.2,29.1,29.18,119318.0,29.19,29.2,29.1,29.18,119318.0
2016-04-15 14:00:00,29.18,29.25,29.18,29.23,180496.0,29.18,29.25,29.18,29.23,180496.0
2016-04-15 14:30:00,29.23,29.26,29.18,29.26,191502.0,29.23,29.26,29.18,29.26,191502.0
2016-04-15 15:00:00,29.26,29.36,29.23,29.34,361122.0,29.26,29.36,29.23,29.34,361122.0
2016-04-15 15:30:00,29.34,29.34,29.26,29.3,684148.0,29.34,29.34,29.26,29.3,684148.0
2016-04-18 09:30:00,29.3,29.52,29.16,29.45,438598.0,29.3,29.52,29.16,29.45,438598.0
2016-04-18 10:00:00,29.45,29.8,29.45,29.8,439556.0,29.45,29.8,29.45,29.8,439556.0
2016-04-18 10:30:00,29.8,29.88,29.72,29.81,298562.0,29.8,29.88,29.72,29.81,298562.0
2016-04-18 11:00:00,29.8,29.81,29.71,29.73,151752.0,29.8,29.81,29.71,29.73,151752.0
2016-04-18 11:30:00,29.73,29.79,29.71,29.77,118694.0,29.73,29.79,29.71,29.77,118694.0
2016-04-18 12:00:00,29.76,29.8,29.66,29.66,211026.0,29.76,29.8,29.66,29.66,211026.0
2016-04-18 12:30:00,29.66,29.8,29.65,29.77,140902.0,29.66,29.8,29.65,29.77,140902.0
2016-04-18 13:00:00,29.77,29.78,29.65,29.65,115314.0,29.77,29.78,29.65,29.65,115314.0
2016-04-18 13:30:00,29.66,29.73,29.65,29.71,203144.0,29.66,29.73,29.65,29.71,203144.0
2016-04-18 14:00:00,29.71,29.74,29.65,29.71,183808.0,29.71,29.74,29.65,29.71,183808.0
2016-04-18 14:30:00,29.71,29.76,29.7,29.73,243188.0,29.71,29.76,29.7,29.73,243188.0
2016-04-18 15:00:00,29.73,29.74,29.66,29.69,166344.0,29.73,29.74,29.66,29.69,166344.0
2016-04-18 15:30:00,29.69,29.72,29.68,29.7,413618.0,29.69,29.72,29.68,29.7,413618.0
2016-04-19 09:30:00,29.75,29.96,29.61,29.91,272880.0,29.75,29.96,29.61,29.91,272880.0
2016-04-19 10:00:00,29.9,29.93,29.65,29.68,299208.0,29.9,29.93,29.65,29.68,299208.0
2016-04-19 10:30:00,29.7,29.83,29.65,29.8,137354.0,29.7,29.83,29.65,29.8,137354.0
2016-04-19 11:00:00,29.8,29.86,29.68,29.72,142608.0,29.8,29.86,29.68,29.72,142608.0
2016-04-19 11:30:00,29.72,29.81,29.65,29.68,130918.0,29.72,29.81,29.65,29.68,130918.0
2016-04-19 12:00:00,29.66,29.72,29.53,29.55,246914.0,29.66,29.72,29.53,29.55,246914.0
2016-04-19 12:30:00,29.55,29.6,29.51,29.53,121094.0,29.55,29.6,29.51,29.53,121094.0
2016-04-19 13:00:00,29.53,29.61,29.5,29.61,256642.0,29.53,29.61,29.5,29.61,256642.0
2016-04-19 13:30:00,29.61,29.61,29.55,29.57,150376.0,29.61,29.61,29.55,29.57,150376.0
2016-04-19 14:00:00,29.58,29.64,29.52,29.52,126918.0,29.58,29.64,29.52,29.52,126918.0
2016-04-19 14:30:00,29.52,29.58,29.52,29.55,103786.0,29.52,29.58,29.52,29.55,103786.0
2016-04-19 15:00:00,29.55,29.6,29.54,29.57,181492.0,29.55,29.6,29.54,29.57,181492.0
2016-04-19 15:30:00,29.57,29.58,29.5,29.57,677266.0,29.57,29.58,29.5,29.57,677266.0
2016-04-20 09:30:00,29.59,29.72,29.45,29.46,397538.0,29.59,29.72,29.45,29.46,397538.0
2016-04-20 10:00:00,29.45,29.63,29.42,29.63,215262.0,29.45,29.63,29.42,29.63,215262.0
2016-04-20 10:30:00,29.63,29.63,29.41,29.59,117710.0,29.63,29.63,29.41,29.59,117710.0
2016-04-20 11:00:00,29.6,29.66,29.57,29.64,269910.0,29.6,29.66,29.57,29.64,269910.0
2016-04-20 11:30:00,29.65,29.72,29.59,29.64,187966.0,29.65,29.72,29.59,29.64,187966.0
2016-04-20 12:00:00,29.64,29.65,29.58,29.62,84996.0,29.64,29.65,29.58,29.62,84996.0
2016-04-20 12:30:00,29.62,29.67,29.6,29.66,241944.0,29.62,29.67,29.6,29.66,241944.0
2016-04-20 13:00:00,29.66,29.75,29.64,29.73,404024.0,29.66,29.75,29.64,29.73,404024.0
2016-04-20 13:30:00,29.72,29.78,29.7,29.75,272618.0,29.72,29.78,29.7,29.75,272618.0
2016-04-20 14:00:00,29.75,29.89,29.73,29.89,399832.0,29.75,29.89,29.73,29.89,399832.0
2016-04-20 14:30:00,29.89,30.05,29.89,29.99,348590.0,29.89,30.05,29.89,29.99,348590.0
2016-04-20 15:00:00,30.0,30.07,29.92,29.92,677648.0,30.0,30.07,29.92,29.92,677648.0
2016-04-20 15:30:00,29.92,29.93,29.81,29.85,567038.0,29.92,29.93,29.81,29.85,567038.0
2016-04-21 09:30:00,29.86,29.91,29.58,29.83,196866.0,29.86,29.91,29.58,29.83,196866.0
2016-04-21 10:00:00,29.83,29.85,29.52,29.67,139372.0,29.83,29.85,29.52,29.67,139372.0
2016-04-21 10:30:00,29.66,29.95,29.66,29.91,241118.0,29.66,29.95,29.66,29.91,241118.0
2016-04-21 11:00:00,29.9,30.12,29.88,30.1,310292.0,29.9,30.12,29.88,30.1,310292.0
2016-04-21 11:30:00,30.1,30.13,30.0,30.03,208276.0,30.1,30.13,30.0,30.03,208276.0
2016-04-21 12:00:00,30.03,30.09,29.96,30.0,166470.0,30.03,30.09,29.96,30.0,166470.0
2016-04-21 12:30:00,30.0,30.16,29.98,30.13,214334.0,30.0,30.16,29.98,30.13,214334.0
2016-04-21 13:00:00,30.14,30.14,30.05,30.09,201390.0,30.14,30.14,30.05,30.09,201390.0
2016-04-21 13:30:00,30.09,30.12,30.07,30.09,278658.0,30.09,30.12,30.07,30.09,278658.0
2016-04-21 14:00:00,30.09,30.25,30.08,30.22,387734.0,30.09,30.25,30.08,30.22,387734.0
2016-04-21 14:30:00,30.22,30.23,30.1,30.1,248040.0,30.22,30.23,30.1,30.1,248040.0
2016-04-21 15:00:00,30.11,30.15,30.05,30.06,220654.0,30.11,30.15,30.05,30.06,220654.0
2016-04-21 15:30:00,30.06,30.27,30.04,30.25,780084.0,30.06,30.27,30.04,30.25,780084.0
2016-04-22 09:30:00,30.38,30.73,30.21,30.53,285788.0,30.38,30.73,30.21,30.53,285788.0
2016-04-22 10:00:00,30.54,30.69,30.53,30.61,359278.0,30.54,30.69,30.53,30.61,359278.0
2016-04-22 10:30:00,30.62,30.7,30.52,30.55,275566.0,30.62,30.7,30.52,30.55,275566.0
2016-04-22 11:00:00,30.56,30.65,30.53,30.54,149256.0,30.56,30.65,30.53,30.54,149256.0
2016-04-22 11:30:00,30.54,30.73,30.54,30.73,161040.0,30.54,30.73,30.54,30.73,161040.0
2016-04-22 12:00:00,30.74,30.76,30.63,30.63,156084.0,30.74,30.76,30.63,30.63,156084.0
2016-04-22 12:30:00,30.63,30.73,30.61,30.72,175826.0,30.63,30.73,30.61,30.72,175826.0
2016-04-22 13:00:00,30.73,30.82,30.73,30.82,225106.0,30.73,30.82,30.73,30.82,225106.0
2016-04-22 13:30:00,30.83,31.0,30.82,30.99,292574.0,30.83,31.0,30.82,30.99,292574.0
2016-04-22 14:00:00,30.98,31.09,30.97,31.06,315544.0,30.98,31.09,30.97,31.06,315544.0
2016-04-22 14:30:00,31.06,31.16,31.03,31.15,281490.0,31.06,31.16,31.03,31.15,281490.0
2016-04-22 15:00:00,31.15,31.2,31.13,31.17,489420.0,31.15,31.2,31.13,31.17,489420.0
2016-04-22 15:30:00,31.16,31.2,31.06,31.2,1012156.0,31.16,31.2,31.06,31.2,1012156.0
2016-04-25 09:30:00,31.18,32.11,31.03,31.68,655306.0,31.18,32.11,31.03,31.68,655306.0
2016-04-25 10:00:00,31.66,31.72,31.21,31.34,418506.0,31.66,31.72,31.21,31.34,418506.0
2016-04-25 10:30:00,31.34,31.38,31.18,31.3,272982.0,31.34,31.38,31.18,31.3,272982.0
2016-04-25 11:00:00,31.31,31.38,31.23,31.31,250260.0,31.31,31.38,31.23,31.31,250260.0
2016-04-25 11:30:00,31.31,31.36,31.22,31.29,243940.0,31.31,31.36,31.22,31.29,243940.0
2016-04-25 12:00:00,31.3,31.36,31.25,31.34,184254.0,31.3,31.36,31.25,31.34,184254.0
2016-04-25 12:30:00,31.35,31.4,31.3,31.35,233698.0,31.35,31.4,31.3,31.35,233698.0
2016-04-25 13:00:00,31.35,31.36,31.17,31.18,178316.0,31.35,31.36,31.17,31.18,178316.0
2016-04-25 13:30:00,31.18,31.19,31.06,31.17,169976.0,31.18,31.19,31.06,31.17,169976.0
2016-04-25 14:00:00,31.17,31.2,31.1,31.2,166328.0,31.17,31.2,31.1,31.2,166328.0
2016-04-25 14:30:00,31.21,31.22,31.15,31.15,273382.0,31.21,31.22,31.15,31.15,273382.0
2016-04-25 15:00:00,31.15,31.18,31.12,31.13,397372.0,31.15,31.18,31.12,31.13,397372.0
2016-04-25 15:30:00,31.13,31.42,31.12,31.41,1043462.0,31.13,31.42,31.12,31.41,1043462.0
2016-04-26 09:30:00,31.74,33.16,31.74,32.86,1600302.0,31.74,33.16,31.74,32.86,1600302.0
2016-04-26 10:00:00,32.83,33.18,32.62,33.17,1172178.0,32.83,33.18,32.62,33.17,1172178.0
2016-04-26 10:30:00,33.16,33.29,32.95,33.13,1058038.0,33.16,33.29,32.95,33.13,1058038.0
2016-04-26 11:00:00,33.13,33.21,32.96,33.05,627264.0,33.13,33.21,32.96,33.05,627264.0
2016-04-26 11:30:00,33.07,33.35,32.99,33.17,917442.0,33.07,33.35,32.99,33.17,917442.0
2016-04-26 12:00:00,33.14,33.23,32.93,33.17,459322.0,33.14,33.23,32.93,33.17,459322.0
2016-04-26 12:30:00,33.17,33.35,33.05,33.26,803226.0,33.17,33.35,33.05,33.26,803226.0
2016-04-26 13:00:00,33.28,33.46,33.23,33.32,331738.0,33.28,33.46,33.23,33.32,331738.0
2016-04-26 13:30:00,33.32,33.38,32.99,33.03,359396.0,33.32,33.38,32.99,33.03,359396.0
2016-04-26 14:00:00,33.03,33.29,32.98,33.25,474666.0,33.03,33.29,32.98,33.25,474666.0
2016-04-26 14:30:00,33.24,33.46,33.24,33.32,413266.0,33.24,33.46,33.24,33.32,413266.0
2016-04-26 15:00:00,33.33,33.38,33.22,33.35,586624.0,33.33,33.38,33.22,33.35,586624.0
2016-04-26 15:30:00,33.35,33.48,33.33,33.37,1602998.0,33.35,33.48,33.33,33.37,1602998.0
2016-04-27 09:30:00,33.24,33.25,32.4,32.73,880610.0,33.24,33.25,32.4,32.73,880610.0
2016-04-27 10:00:00,32.72,32.85,32.48,32.68,659006.0,32.72,32.85,32.48,32.68,659006.0
2016-04-27 10:30:00,32.69,32.8,32.6,32.73,437342.0,32.69,32.8,32.6,32.73,437342.0
2016-04-27 11:00:00,32.73,32.77,32.62,32.75,345848.0,32.73,32.77,32.62,32.75,345848.0
2016-04-27 11:30:00,32.74,32.98,32.74,32.95,331438.0,32.74,32.98,32.74,32.95,331438.0
2016-04-27 12:00:00,32.96,32.99,32.79,32.81,259030.0,32.96,32.99,32.79,32.81,259030.0
2016-04-27 12:30:00,32.8,32.85,32.7,32.83,233266.0,32.8,32.85,32.7,32.83,233266.0
2016-04-27 13:00:00,32.84,32.89,32.71,32.74,226610.0,32.84,32.89,32.71,32.74,226610.0
2016-04-27 13:30:00,32.75,32.85,32.68,32.68,230324.0,32.75,32.85,32.68,32.68,230324.0
2016-04-27 14:00:00,32.66,32.88,32.65,32.78,466788.0,32.66,32.88,32.65,32.78,466788.0
2016-04-27 14:30:00,32.79,32.84,32.69,32.81,343726.0,32.79,32.84,32.69,32.81,343726.0
2016-04-27 15:00:00,32.81,32.85,32.78,32.8,391718.0,32.81,32.85,32.78,32.8,391718.0
2016-04-27 15:30:00,32.8,32.89,32.73,32.74,888148.0,32.8,32.89,32.73,32.74,888148.0
2016-04-28 09:30:00,32.5,33.18,32.42,33.15,471170.0,32.5,33.18,32.42,33.15,471170.0
2016-04-28 10:00:00,33.15,33.24,32.73,32.74,349634.0,33.15,33.24,32.73,32.74,349634.0
2016-04-28 10:30:00,32.76,32.76,32.54,32.59,370072.0,32.76,32.76,32.54,32.59,370072.0
2016-04-28 11:00:00,32.6,32.65,32.51,32.57,261282.0,32.6,32.65,32.51,32.57,261282.0
2016-04-28 11:30:00,32.56,32.57,32.41,32.46,356442.0,32.56,32.57,32.41,32.46,356442.0
2016-04-28 12:00:00,32.47,32.53,32.43,32.47,183918.0,32.47,32.53,32.43,32.47,183918.0
2016-04-28 12:30:00,32.47,32.48,32.35,32.4,172290.0,32.47,32.48,32.35,32.4,172290.0
2016-04-28 13:00:00,32.4,32.43,32.33,32.35,161812.0,32.4,32.43,32.33,32.35,161812.0
2016-04-28 13:30:00,32.35,32.35,32.2,32.21,213806.0,32.35,32.35,32.2,32.21,213806.0
2016-04-28 14:00:00,32.22,32.29,32.16,32.22,658658.0,32.22,32.29,32.16,32.22,658658.0
2016-04-28 14:30:00,32.21,32.26,32.13,32.14,385336.0,32.21,32.26,32.13,32.14,385336.0
2016-04-28 15:00:00,32.14,32.16,31.86,31.87,253138.0,32.14,32.16,31.86,31.87,253138.0
2016-04-28 15:30:00,31.87,31.93,31.75,31.81,757496.0,31.87,31.93,31.75,31.81,757496.0
2016-04-29 09:30:00,30.9,31.44,30.86,31.2,790004.0,30.9,31.44,30.86,31.2,790004.0
2016-04-29 10:00:00,31.22,31.23,30.88,30.99,488092.0,31.22,31.23,30.88,30.99,488092.0
2016-04-29 10:30:00,30.99,31.0,30.55,30.71,499616.0,30.99,31.0,30.55,30.71,499616.0
2016-04-29 11:00:00,30.71,30.75,30.56,30.57,306956.0,30.71,30.75,30.56,30.57,306956.0
2016-04-29 11:30:00,30.57,30.71,30.56,30.68,209402.0,30.57,30.71,30.56,30.68,209402.0
2016-04-29 12:00:00,30.7,30.94,30.67,30.93,203490.0,30.7,30.94,30.67,30.93,203490.0
2016-04-29 12:30:00,30.91,31.03,30.86,30.93,219960.0,30.91,31.03,30.86,30.93,219960.0
2016-04-29 13:00:00,30.93,31.13,30.93,31.12,210262.0,30.93,31.13,30.93,31.12,210262.0
2016-04-29 13:30:00,31.11,31.13,30.95,30.99,152892.0,31.11,31.13,30.95,30.99,152892.0
2016-04-29 14:00:00,30.99,31.01,30.8,30.82,158198.0,30.99,31.01,30.8,30.82,158198.0
2016-04-29 14:30:00,30.81,30.88,30.7,30.77,184328.0,30.81,30.88,30.7,30.77,184328.0
2016-04-29 15:00:00,30.76,30.92,30.75,30.86,244148.0,30.76,30.92,30.75,30.86,244148.0
2016-04-29 15:30:00,30.86,31.11,30.86,30.99,722010.0,30.86,31.11,30.86,30.99,722010.0
2016-05-02 09:30:00,31.03,31.12,30.93,30.99,231150.0,31.03,31.12,30.93,30.99,231150.0
2016-05-02 10:00:00,30.96,31.11,30.89,30.98,153516.0,30.96,31.11,30.89,30.98,153516.0
2016-05-02 10:30:00,30.97,31.01,30.79,30.8,224918.0,30.97,31.01,30.79,30.8,224918.0
2016-05-02 11:00:00,30.81,30.9,30.73,30.79,179710.0,30.81,30.9,30.73,30.79,179710.0
2016-05-02 11:30:00,30.79,30.97,30.74,30.9,161708.0,30.79,30.97,30.74,30.9,161708.0
2016-05-02 12:00:00,30.89,31.01,30.86,30.94,100946.0,30.89,31.01,30.86,30.94,100946.0
2016-05-02 12:30:00,30.95,31.0,30.92,30.93,134872.0,30.95,31.0,30.92,30.93,134872.0
2016-05-02 13:00:00,30.93,30.97,30.9,30.97,197598.0,30.93,30.97,30.9,30.97,197598.0
2016-05-02 13:30:00,30.97,31.08,30.94,31.07,117066.0,30.97,31.08,30.94,31.07,117066.0
2016-05-02 14:00:00,31.08,31.25,31.07,31.25,323978.0,31.08,31.25,31.07,31.25,323978.0
2016-05-02 14:30:00,31.24,31.26,31.06,31.07,305632.0,31.24,31.26,31.06,31.07,305632.0
2016-05-02 15:00:00,31.08,31.3,31.08,31.29,248696.0,31.08,31.3,31.08,31.29,248696.0
2016-05-02 15:30:00,31.3,31.46,31.27,31.43,931922.0,31.3,31.46,31.27,31.43,931922.0
2016-05-03 09:30:00,31.24,31.74,31.24,31.44,385300.0,31.24,31.74,31.24,31.44,385300.0
2016-05-03 10:00:00,31.45,31.63,31.21,31.62,278110.0,31.45,31.63,31.21,31.62,278110.0
2016-05-03 10:30:00,31.61,31.61,31.4,31.43,276586.0,31.61,31.61,31.4,31.43,276586.0
2016-05-03 11:00:00,31.44,31.56,31.42,31.43,191148.0,31.44,31.56,31.42,31.43,191148.0
2016-05-03 11:30:00,31.43,31.53,31.37,31.43,140396.0,31.43,31.53,31.37,31.43,140396.0
2016-05-03 12:00:00,31.43,31.55,31.39,31.55,116690.0,31.43,31.55,31.39,31.55,116690.0
2016-05-03 12:30:00,31.55,31.61,31.52,31.59,110438.0,31.55,31.61,31.52,31.59,110438.0
2016-05-03 13:00:00,31.6,31.66,31.57,31.59,117624.0,31.6,31.66,31.57,31.59,117624.0
2016-05-03 13:30:00,31.6,31.61,31.43,31.43,174970.0,31.6,31.61,31.43,31.43,174970.0
2016-05-03 14:00:00,31.45,31.57,31.45,31.47,119934.0,31.45,31.57,31.45,31.47,119934.0
2016-05-03 14:30:00,31.48,31.5,31.43,31.48,157392.0,31.48,31.5,31.43,31.48,157392.0
2016-05-03 15:00:00,31.49,31.5,31.38,31.42,265510.0,31.49,31.5,31.38,31.42,265510.0
2016-05-03 15:30:00,31.42,31.42,31.27,31.32,537830.0,31.42,31.42,31.27,31.32,537830.0
2016-05-04 09:30:00,31.11,31.15,30.65,30.89,278472.0,31.11,31.15,30.65,30.89,278472.0
2016-05-04 10:00:00,30.89,30.99,30.75,30.75,225836.0,30.89,30.99,30.75,30.75,225836.0
2016-05-04 10:30:00,30.74,30.78,30.64,30.72,108940.0,30.74,30.78,30.64,30.72,108940.0
2016-05-04 11:00:00,30.74,30.89,30.7,30.75,183550.0,30.74,30.89,30.7,30.75,183550.0
2016-05-04 11:30:00,30.75,30.88,30.72,30.85,132726.0,30.75,30.88,30.72,30.85,132726.0
2016-05-04 12:00:00,30.85,30.86,30.67,30.71,89810.0,30.85,30.86,30.67,30.71,89810.0
2016-05-04 12:30:00,30.72,30.75,30.59,30.6,109228.0,30.72,30.75,30.59,30.6,109228.0
2016-05-04 13:00:00,30.59,30.72,30.58,30.68,211288.0,30.59,30.72,30.58,30.68,211288.0
2016-05-04 13:30:00,30.68,30.68,30.57,30.61,166998.0,30.68,30.68,30.57,30.61,166998.0
2016-05-04 14:00:00,30.6,30.61,30.49,30.57,185968.0,30.6,30.61,30.49,30.57,185968.0
2016-05-04 14:30:00,30.58,30.66,30.47,30.48,215100.0,30.58,30.66,30.47,30.48,215100.0
2016-05-04 15:00:00,30.48,30.59,30.48,30.54,268068.0,30.48,30.59,30.48,30.54,268068.0
2016-05-04 15:30:00,30.54,30.63,30.5,30.56,556716.0,30.54,30.63,30.5,30.56,556716.0
2016-05-05 09:30:00,30.55,30.67,30.07,30.22,141666.0,30.55,30.67,30.07,30.22,141666.0
2016-05-05 10:00:00,30.23,30.54,30.21,30.32,164294.0,30.23,30.54,30.21,30.32,164294.0
2016-05-05 10:30:00,30.3,30.61,30.29,30.57,114950.0,30.3,30.61,30.29,30.57,114950.0
2016-05-05 11:00:00,30.58,30.6,30.3,30.33,115498.0,30.58,30.6,30.3,30.33,115498.0
2016-05-05 11:30:00,30.33,30.41,30.3,30.41,181166.0,30.33,30.41,30.3,30.41,181166.0
2016-05-05 12:00:00,30.41,30.55,30.41,30.52,77022.0,30.41,30.55,30.41,30.52,77022.0
2016-05-05 12:30:00,30.51,30.59,30.49,30.49,57910.0,30.51,30.59,30.49,30.49,57910.0
2016-05-05 13:00:00,30.49,30.53,30.34,30.36,81116.0,30.49,30.53,30.34,30.36,81116.0
2016-05-05 13:30:00,30.35,30.44,30.34,30.36,100172.0,30.35,30.44,30.34,30.36,100172.0
2016-05-05 14:00:00,30.36,30.38,30.33,30.35,115354.0,30.36,30.38,30.33,30.35,115354.0
2016-05-05 14:30:00,30.34,30.42,30.33,30.35,147728.0,30.34,30.42,30.33,30.35,147728.0
2016-05-05 15:00:00,30.35,30.39,30.32,30.35,146298.0,30.35,30.39,30.32,30.35,146298.0
2016-05-05 15:30:00,30.34,30.39,30.3,30.35,438354.0,30.34,30.39,30.3,30.35,438354.0
2016-05-06 09:30:00,30.29,30.34,29.79,29.82,168088.0,30.29,30.34,29.79,29.82,168088.0
2016-05-06 10:00:00,29.83,30.09,29.68,29.81,160018.0,29.83,30.09,29.68,29.81,160018.0
2016-05-06 10:30:00,29.79,29.79,29.55,29.61,152094.0,29.79,29.79,29.55,29.61,152094.0
2016-05-06 11:00:00,29.63,29.73,29.63,29.7,172508.0,29.63,29.73,29.63,29.7,172508.0
2016-05-06 11:30:00,29.71,29.71,29.48,29.5,126324.0,29.71,29.71,29.48,29.5,126324.0
2016-05-06 12:00:00,29.5,29.63,29.5,29.58,101156.0,29.5,29.63,29.5,29.58,101156.0
2016-05-06 12:30:00,29.57,29.67,29.55,29.67,80082.0,29.57,29.67,29.55,29.67,80082.0
2016-05-06 13:00:00,29.67,29.78,29.62,29.77,198086.0,29.67,29.78,29.62,29.77,198086.0
2016-05-06 13:30:00,29.78,29.84,29.74,29.83,127934.0,29.78,29.84,29.74,29.83,127934.0
2016-05-06 14:00:00,29.83,29.95,29.82,29.88,136376.0,29.83,29.95,29.82,29.88,136376.0
2016-05-06 14:30:00,29.88,29.89,29.78,29.82,129346.0,29.88,29.89,29.78,29.82,129346.0
2016-05-06 15:00:00,29.82,29.9,29.76,29.83,135496.0,29.82,29.9,29.76,29.83,135496.0
2016-05-06 15:30:00,29.83,29.89,29.8,29.89,531438.0,29.83,29.89,29.8,29.89,531438.0
2016-05-09 09:30:00,29.96,30.51,29.89,30.5,207654.0,29.96,30.51,29.89,30.5,207654.0
2016-05-09 10:00:00,30.5,30.53,30.21,30.3,210756.0,30.5,30.53,30.21,30.3,210756.0
2016-05-09 10:30:00,30.29,30.41,30.24,30.35,246982.0,30.29,30.41,30.24,30.35,246982.0
2016-05-09 11:00:00,30.35,30.4,30.32,30.35,208990.0,30.35,30.4,30.32,30.35,208990.0
2016-05-09 11:30:00,30.36,30.5,30.33,30.47,302314.0,30.36,30.5,30.33,30.47,302314.0
2016-05-09 12:00:00,30.47,30.5,30.43,30.46,345486.0,30.47,30.5,30.43,30.46,345486.0
2016-05-09 12:30:00,30.46,30.52,30.34,30.36,310492.0,30.46,30.52,30.34,30.36,310492.0
2016-05-09 13:00:00,30.35,30.39,30.34,30.38,184168.0,30.35,30.39,30.34,30.38,184168.0
2016-05-09 13:30:00,30.38,30.4,30.33,30.36,259952.0,30.38,30.4,30.33,30.36,259952.0
2016-05-09 14:00:00,30.36,30.5,30.36,30.44,242630.0,30.36,30.5,30.36,30.44,242630.0
2016-05-09 14:30:00,30.45,30.48,30.37,30.47,201106.0,30.45,30.48,30.37,30.47,201106.0
2016-05-09 15:00:00,30.47,30.47,30.42,30.43,241274.0,30.47,30.47,30.42,30.43,241274.0
2016-05-09 15:30:00,30.43,30.45,30.31,30.34,673792.0,30.43,30.45,30.31,30.34,673792.0
2016-05-10 09:30:00,30.45,30.49,29.53,29.63,219738.0,30.45,30.49,29.53,29.63,219738.0
2016-05-10 10:00:00,29.64,29.73,29.52,29.66,251162.0,29.64,29.73,29.52,29.66,251162.0
2016-05-10 10:30:00,29.67,29.79,29.63,29.64,319338.0,29.67,29.79,29.63,29.64,319338.0
2016-05-10 11:00:00,29.64,29.66,29.5,29.55,488322.0,29.64,29.66,29.5,29.55,488322.0
2016-05-10 11:30:00,29.55,29.55,29.31,29.49,334814.0,29.55,29.55,29.31,29.49,334814.0
2016-05-10 12:00:00,29.49,29.68,29.48,29.6,199714.0,29.49,29.68,29.48,29.6,199714.0
2016-05-10 12:30:00,29.61,29.67,29.57,29.62,205980.0,29.61,29.67,29.57,29.62,205980.0
2016-05-10 13:00:00,29.62,29.68,29.48,29.49,240336.0,29.62,29.68,29.48,29.49,240336.0
2016-05-10 13:30:00,29.49,29.58,29.41,29.5,374902.0,29.49,29.58,29.41,29.5,374902.0
2016-05-10 14:00:00,29.5,29.61,29.48,29.51,362934.0,29.5,29.61,29.48,29.51,362934.0
2016-05-10 14:30:00,29.51,29.56,29.47,29.49,360240.0,29.51,29.56,29.47,29.49,360240.0
2016-05-10 15:00:00,29.49,29.55,29.48,29.52,430596.0,29.49,29.55,29.48,29.52,430596.0
2016-05-10 15:30:00,29.52,29.59,29.49,29.58,623538.0,29.52,29.59,29.49,29.58,623538.0
2016-05-11 09:30:00,29.68,29.71,29.25,29.47,183106.0,29.68,29.71,29.25,29.47,183106.0
2016-05-11 10:00:00,29.43,29.67,29.3,29.36,278336.0,29.43,29.67,29.3,29.36,278336.0
2016-05-11 10:30:00,29.37,29.43,29.23,29.23,141016.0,29.37,29.43,29.23,29.23,141016.0
2016-05-11 11:00:00,29.23,29.3,29.18,29.2,137364.0,29.23,29.3,29.18,29.2,137364.0
2016-05-11 11:30:00,29.19,29.27,29.11,29.16,178686.0,29.19,29.27,29.11,29.16,178686.0
2016-05-11 12:00:00,29.15,29.2,29.13,29.14,119696.0,29.15,29.2,29.13,29.14,119696.0
2016-05-11 12:30:00,29.13,29.18,29.11,29.11,92682.0,29.13,29.18,29.11,29.11,92682.0
2016-05-11 13:00:00,29.11,29.13,29.0,29.01,213770.0,29.11,29.13,29.0,29.01,213770.0
2016-05-11 13:30:00,29.0,29.06,28.85,28.88,365304.0,29.0,29.06,28.85,28.88,365304.0
2016-05-11 14:00:00,28.86,28.88,28.73,28.78,235456.0,28.86,28.88,28.73,28.78,235456.0
2016-05-11 14:30:00,28.77,28.78,28.72,28.73,171418.0,28.77,28.78,28.72,28.73,171418.0
2016-05-11 15:00:00,28.74,28.75,28.65,28.68,425882.0,28.74,28.75,28.65,28.68,425882.0
2016-05-11 15:30:00,28.68,28.71,28.65,28.67,666308.0,28.68,28.71,28.65,28.67,666308.0
2016-05-12 09:30:00,28.75,28.87,28.3,28.56,335000.0,28.75,28.87,28.3,28.56,335000.0
2016-05-12 10:00:00,28.56,28.65,28.41,28.41,320058.0,28.56,28.65,28.41,28.41,320058.0
2016-05-12 10:30:00,28.41,28.6,28.38,28.57,316708.0,28.41,28.6,28.38,28.57,316708.0
2016-05-12 11:00:00,28.58,28.6,28.5,28.58,311194.0,28.58,28.6,28.5,28.58,311194.0
2016-05-12 11:30:00,28.58,28.59,28.34,28.34,267028.0,28.58,28.59,28.34,28.34,267028.0
2016-05-12 12:00:00,28.34,28.36,28.16,28.18,159892.0,28.34,28.36,28.16,28.18,159892.0
2016-05-12 12:30:00,28.18,28.21,28.05,28.09,187634.0,28.18,28.21,28.05,28.09,187634.0
2016-05-12 13:00:00,28.09,28.09,27.91,27.93,292240.0,28.09,28.09,27.91,27.93,292240.0
2016-05-12 13:30:00,27.93,27.96,27.8,27.88,260164.0,27.93,27.96,27.8,27.88,260164.0
2016-05-12 14:00:00,27.88,28.15,27.88,28.11,322984.0,27.88,28.15,27.88,28.11,322984.0
2016-05-12 14:30:00,28.11,28.3,28.07,28.25,230980.0,28.11,28.3,28.07,28.25,230980.0
2016-05-12 15:00:00,28.24,28.28,28.17,28.26,426350.0,28.24,28.28,28.17,28.26,426350.0
2016-05-12 15:30:00,28.26,28.28,28.17,28.22,927518.0,28.26,28.28,28.17,28.22,927518.0
2016-05-13 09:30:00,28.14,28.63,28.02,28.31,182384.0,28.14,28.63,28.02,28.31,182384.0
2016-05-13 10:00:00,28.34,28.55,28.08,28.11,213586.0,28.34,28.55,28.08,28.11,213586.0
2016-05-13 10:30:00,28.09,28.17,27.92,28.0,127724.0,28.09,28.17,27.92,28.0,127724.0
2016-05-13 11:00:00,28.03,28.18,27.93,28.11,150102.0,28.03,28.18,27.93,28.11,150102.0
2016-05-13 11:30:00,28.12,28.25,28.09,28.18,158774.0,28.12,28.25,28.09,28.18,158774.0
2016-05-13 12:00:00,28.19,28.28,28.17,28.21,98494.0,28.19,28.28,28.17,28.21,98494.0
2016-05-13 12:30:00,28.21,28.29,28.21,28.24,170570.0,28.21,28.29,28.21,28.24,170570.0
2016-05-13 13:00:00,28.23,28.36,28.23,28.32,136984.0,28.23,28.36,28.23,28.32,136984.0
2016-05-13 13:30:00,28.32,28.38,28.17,28.25,266628.0,28.32,28.38,28.17,28.25,266628.0
2016-05-13 14:00:00,28.24,28.27,28.18,28.22,233038.0,28.24,28.27,28.18,28.22,233038.0
2016-05-13 14:30:00,28.21,28.23,28.11,28.17,247634.0,28.21,28.23,28.11,28.17,247634.0
2016-05-13 15:00:00,28.17,28.31,28.16,28.29,155428.0,28.17,28.31,28.16,28.29,155428.0
2016-05-13 15:30:00,28.29,28.36,28.24,28.32,650614.0,28.29,28.36,28.24,28.32,650614.0
2016-05-16 09:30:00,28.28,28.59,28.12,28.23,280462.0,28.28,28.59,28.12,28.23,280462.0
2016-05-16 10:00:00,28.23,28.44,28.2,28.34,311208.0,28.23,28.44,28.2,28.34,311208.0
2016-05-16 10:30:00,28.33,28.4,28.32,28.39,216902.0,28.33,28.4,28.32,28.39,216902.0
2016-05-16 11:00:00,28.39,28.45,28.36,28.44,150918.0,28.39,28.45,28.36,28.44,150918.0
2016-05-16 11:30:00,28.45,28.6,28.44,28.58,115736.0,28.45,28.6,28.44,28.58,115736.0
2016-05-16 12:00:00,28.59,28.59,28.49,28.56,167482.0,28.59,28.59,28.49,28.56,167482.0
2016-05-16 12:30:00,28.56,28.59,28.54,28.55,176182.0,28.56,28.59,28.54,28.55,176182.0
2016-05-16 13:00:00,28.54,28.61,28.43,28.44,156320.0,28.54,28.61,28.43,28.44,156320.0
2016-05-16 13:30:00,28.44,28.52,28.39,28.5,381746.0,28.44,28.52,28.39,28.5,381746.0
2016-05-16 14:00:00,28.5,28.8,28.48,28.61,360186.0,28.5,28.8,28.48,28.61,360186.0
2016-05-16 14:30:00,28.61,28.61,28.43,28.48,508110.0,28.61,28.61,28.43,28.48,508110.0
2016-05-16 15:00:00,28.48,28.63,28.46,28.54,234262.0,28.48,28.63,28.46,28.54,234262.0
2016-05-16 15:30:00,28.54,28.61,28.53,28.57,587706.0,28.54,28.61,28.53,28.57,587706.0
2016-05-17 09:30:00,28.5,28.82,28.35,28.4,125236.0,28.5,28.82,28.35,28.4,125236.0
2016-05-17 10:00:00,28.37,28.4,28.15,28.19,311052.0,28.37,28.4,28.15,28.19,311052.0
2016-05-17 10:30:00,28.18,28.63,28.14,28.58,184848.0,28.18,28.63,28.14,28.58,184848.0
2016-05-17 11:00:00,28.58,28.59,28.42,28.5,147282.0,28.58,28.59,28.42,28.5,147282.0
2016-05-17 11:30:00,28.5,28.67,28.5,28.57,202852.0,28.5,28.67,28.5,28.57,202852.0
2016-05-17 12:00:00,28.55,28.56,28.4,28.47,83750.0,28.55,28.56,28.4,28.47,83750.0
2016-05-17 12:30:00,28.47,28.54,28.42,28.49,98854.0,28.47,28.54,28.42,28.49,98854.0
2016-05-17 13:00:00,28.48,28.49,28.41,28.44,81498.0,28.48,28.49,28.41,28.44,81498.0
2016-05-17 13:30:00,28.45,28.52,28.38,28.39,103586.0,28.45,28.52,28.38,28.39,103586.0
2016-05-17 14:00:00,28.38,28.38,28.09,28.11,174462.0,28.38,28.38,28.09,28.11,174462.0
2016-05-17 14:30:00,28.11,28.16,28.08,28.15,180166.0,28.11,28.16,28.08,28.15,180166.0
2016-05-17 15:00:00,28.14,28.15,28.07,28.11,296550.0,28.14,28.15,28.07,28.11,296550.0
2016-05-17 15:30:00,28.11,28.24,28.1,28.21,471676.0,28.11,28.24,28.1,28.21,471676.0
2016-05-18 09:30:00,28.19,28.43,28.01,28.38,160198.0,28.19,28.43,28.01,28.38,160198.0
2016-05-18 10:00:00,28.42,28.76,28.34,28.75,311820.0,28.42,28.76,28.34,28.75,311820.0
2016-05-18 10:30:00,28.75,28.79,28.55,28.56,182410.0,28.75,28.79,28.55,28.56,182410.0
2016-05-18 11:00:00,28.57,28.57,28.43,28.53,147864.0,28.57,28.57,28.43,28.53,147864.0
2016-05-18 11:30:00,28.51,28.58,28.49,28.55,163366.0,28.51,28.58,28.49,28.55,163366.0
2016-05-18 12:00:00,28.54,28.55,28.47,28.52,234904.0,28.54,28.55,28.47,28.52,234904.0
2016-05-18 12:30:00,28.52,28.58,28.51,28.57,138760.0,28.52,28.58,28.51,28.57,138760.0
2016-05-18 13:00:00,28.58,28.61,28.49,28.54,221144.0,28.58,28.61,28.49,28.54,221144.0
2016-05-18 13:30:00,28.55,28.61,28.53,28.55,105122.0,28.55,28.61,28.53,28.55,105122.0
2016-05-18 14:00:00,28.54,28.57,28.32,28.33,426536.0,28.54,28.57,28.32,28.33,426536.0
2016-05-18 14:30:00,28.33,28.54,28.28,28.53,349538.0,28.33,28.54,28.28,28.53,349538.0
2016-05-18 15:00:00,28.52,28.59,28.43,28.43,269034.0,28.52,28.59,28.43,28.43,269034.0
2016-05-18 15:30:00,28.43,28.53,28.42,28.51,517382.0,28.43,28.53,28.42,28.51,517382.0
2016-05-19 09:30:00,28.31,28.81,28.31,28.35,166130.0,28.31,28.81,28.31,28.35,166130.0
2016-05-19 10:00:00,28.32,28.44,28.27,28.37,239634.0,28.32,28.44,28.27,28.37,239634.0
2016-05-19 10:30:00,28.36,28.39,28.22,28.33,259946.0,28.36,28.39,28.22,28.33,259946.0
2016-05-19 11:00:00,28.34,28.38,28.26,28.27,245350.0,28.34,28.38,28.26,28.27,245350.0
2016-05-19 11:30:00,28.25,28.26,28.1,28.15,131600.0,28.25,28.26,28.1,28.15,131600.0
2016-05-19 12:00:00,28.15,28.18,28.08,28.1,201406.0,28.15,28.18,28.08,28.1,201406.0
2016-05-19 12:30:00,28.1,28.17,28.08,28.1,145974.0,28.1,28.17,28.08,28.1,145974.0
2016-05-19 13:00:00,28.09,28.23,28.09,28.2,130650.0,28.09,28.23,28.09,28.2,130650.0
2016-05-19 13:30:00,28.21,28.35,28.18,28.19,168116.0,28.21,28.35,28.18,28.19,168116.0
2016-05-19 14:00:00,28.2,28.26,28.15,28.23,295014.0,28.2,28.26,28.15,28.23,295014.0
2016-05-19 14:30:00,28.23,28.23,28.12,28.17,195672.0,28.23,28.23,28.12,28.17,195672.0
2016-05-19 15:00:00,28.17,28.28,28.17,28.27,197504.0,28.17,28.28,28.17,28.27,197504.0
2016-05-19 15:30:00,28.27,28.36,28.26,28.32,414314.0,28.27,28.36,28.26,28.32,414314.0
2016-05-20 09:30:00,28.43,28.63,28.34,28.63,277512.0,28.43,28.63,28.34,28.63,277512.0
2016-05-20 10:00:00,28.64,28.7,28.47,28.52,125652.0,28.64,28.7,28.47,28.52,125652.0
2016-05-20 10:30:00,28.52,28.55,28.47,28.5,165022.0,28.52,28.55,28.47,28.5,165022.0
2016-05-20 11:00:00,28.5,28.57,28.48,28.55,169654.0,28.5,28.57,28.48,28.55,169654.0
2016-05-20 11:30:00,28.56,28.61,28.51,28.54,125968.0,28.56,28.61,28.51,28.54,125968.0
2016-05-20 12:00:00,28.54,28.55,28.47,28.54,116408.0,28.54,28.55,28.47,28.54,116408.0
2016-05-20 12:30:00,28.53,28.63,28.52,28.58,64676.0,28.53,28.63,28.52,28.58,64676.0
2016-05-20 13:00:00,28.59,28.6,28.52,28.52,65436.0,28.59,28.6,28.52,28.52,65436.0
2016-05-20 13:30:00,28.51,28.54,28.5,28.53,84064.0,28.51,28.54,28.5,28.53,84064.0
2016-05-20 14:00:00,28.53,28.54,28.48,28.52,81218.0,28.53,28.54,28.48,28.52,81218.0
2016-05-20 14:30:00,28.52,28.57,28.52,28.53,82776.0,28.52,28.57,28.52,28.53,82776.0
2016-05-20 15:00:00,28.53,28.54,28.45,28.53,149822.0,28.53,28.54,28.45,28.53,149822.0
2016-05-20 15:30:00,28.53,28.62,28.52,28.61,262100.0,28.53,28.62,28.52,28.61,262100.0
2016-05-23 09:30:00,28.65,28.86,28.45,28.8,231796.0,28.65,28.86,28.45,28.8,231796.0
2016-05-23 10:00:00,28.78,28.93,28.78,28.85,184486.0,28.78,28.93,28.78,28.85,184486.0
2016-05-23 10:30:00,28.86,28.88,28.75,28.75,187376.0,28.86,28.88,28.75,28.75,187376.0
2016-05-23 11:00:00,28.75,28.93,28.75,28.9,120182.0,28.75,28.93,28.75,28.9,120182.0
2016-05-23 11:30:00,28.9,28.9,28.74,28.75,147204.0,28.9,28.9,28.74,28.75,147204.0
2016-05-23 12:00:00,28.75,28.76,28.69,28.75,92702.0,28.75,28.76,28.69,28.75,92702.0
2016-05-23 12:30:00,28.75,28.77,28.64,28.77,124506.0,28.75,28.77,28.64,28.77,124506.0
2016-05-23 13:00:00,28.77,28.77,28.7,28.71,100922.0,28.77,28.77,28.7,28.71,100922.0
2016-05-23 13:30:00,28.7,28.71,28.64,28.68,86098.0,28.7,28.71,28.64,28.68,86098.0
2016-05-23 14:00:00,28.68,28.69,28.59,28.63,148436.0,28.68,28.69,28.59,28.63,148436.0
2016-05-23 14:30:00,28.63,28.66,28.59,28.63,165664.0,28.63,28.66,28.59,28.63,165664.0
2016-05-23 15:00:00,28.63,28.71,28.62,28.7,298240.0,28.63,28.71,28.62,28.7,298240.0
2016-05-23 15:30:00,28.7,28.75,28.67,28.72,477522.0,28.7,28.75,28.67,28.72,477522.0
2016-05-24 09:30:00,28.79,29.15,28.75,29.01,267096.0,28.79,29.15,28.75,29.01,267096.0
2016-05-24 10:00:00,29.0,29.23,29.0,29.2,282084.0,29.0,29.23,29.0,29.2,282084.0
2016-05-24 10:30:00,29.2,29.23,29.11,29.11,213014.0,29.2,29.23,29.11,29.11,213014.0
2016-05-24 11:00:00,29.11,29.13,29.05,29.11,159014.0,29.11,29.13,29.05,29.11,159014.0
2016-05-24 11:30:00,29.11,29.29,29.11,29.28,174436.0,29.11,29.29,29.11,29.28,174436.0
2016-05-24 12:00:00,29.28,29.36,29.27,29.29,182152.0,29.28,29.36,29.27,29.29,182152.0
2016-05-24 12:30:00,29.28,29.35,29.27,29.29,111006.0,29.28,29.35,29.27,29.29,111006.0
2016-05-24 13:00:00,29.29,29.33,29.24,29.27,98118.0,29.29,29.33,29.24,29.27,98118.0
2016-05-24 13:30:00,29.26,29.27,29.15,29.17,117926.0,29.26,29.27,29.15,29.17,117926.0
2016-05-24 14:00:00,29.18,29.26,29.17,29.25,142822.0,29.18,29.26,29.17,29.25,142822.0
2016-05-24 14:30:00,29.25,29.36,29.23,29.34,192308.0,29.25,29.36,29.23,29.34,192308.0
2016-05-24 15:00:00,29.34,29.45,29.32,29.39,307138.0,29.34,29.45,29.32,29.39,307138.0
2016-05-24 15:30:00,29.39,29.4,29.3,29.38,660072.0,29.39,29.4,29.3,29.38,660072.0
2016-05-25 09:30:00,29.63,30.03,29.63,30.03,425920.0,29.63,30.03,29.63,30.03,425920.0
2016-05-25 10:00:00,30.03,30.29,30.0,30.2,353172.0,30.03,30.29,30.0,30.2,353172.0
2016-05-25 10:30:00,30.18,30.25,30.01,30.22,232336.0,30.18,30.25,30.01,30.22,232336.0
2016-05-25 11:00:00,30.22,30.25,30.0,30.02,208178.0,30.22,30.25,30.0,30.02,208178.0
2016-05-25 11:30:00,30.0,30.24,29.99,30.2,161274.0,30.0,30.24,29.99,30.2,161274.0
2016-05-25 12:00:00,30.21,30.21,30.03,30.05,144854.0,30.21,30.21,30.03,30.05,144854.0
2016-05-25 12:30:00,30.05,30.15,30.04,30.12,118038.0,30.05,30.15,30.04,30.12,118038.0
2016-05-25 13:00:00,30.12,30.14,30.0,30.02,118358.0,30.12,30.14,30.0,30.02,118358.0
2016-05-25 13:30:00,30.02,30.08,30.0,30.05,129940.0,30.02,30.08,30.0,30.05,129940.0
2016-05-25 14:00:00,30.05,30.08,30.0,30.06,254704.0,30.05,30.08,30.0,30.06,254704.0
2016-05-25 14:30:00,30.06,30.06,29.96,29.99,206562.0,30.06,30.06,29.96,29.99,206562.0
2016-05-25 15:00:00,29.98,30.15,29.98,30.15,218502.0,29.98,30.15,29.98,30.15,218502.0
2016-05-25 15:30:00,30.16,30.16,30.07,30.08,431060.0,30.16,30.16,30.07,30.08,431060.0
2016-05-26 09:30:00,30.68,30.85,30.27,30.35,424782.0,30.68,30.85,30.27,30.35,424782.0
2016-05-26 10:00:00,30.35,30.47,30.33,30.38,298672.0,30.35,30.47,30.33,30.38,298672.0
2016-05-26 10:30:00,30.4,30.45,30.32,30.36,160694.0,30.4,30.45,30.32,30.36,160694.0
2016-05-26 11:00:00,30.35,30.38,30.25,30.28,196296.0,30.35,30.38,30.25,30.28,196296.0
2016-05-26 11:30:00,30.28,30.28,30.15,30.19,146422.0,30.28,30.28,30.15,30.19,146422.0
2016-05-26 12:00:00,30.2,30.31,30.19,30.3,90898.0,30.2,30.31,30.19,30.3,90898.0
2016-05-26 12:30:00,30.3,30.43,30.29,30.39,119278.0,30.3,30.43,30.29,30.39,119278.0
2016-05-26 13:00:00,30.39,30.39,30.3,30.34,156840.0,30.39,30.39,30.3,30.34,156840.0
2016-05-26 13:30:00,30.35,30.46,30.34,30.37,111460.0,30.35,30.46,30.34,30.37,111460.0
2016-05-26 14:00:00,30.37,30.46,30.34,30.45,166758.0,30.37,30.46,30.34,30.45,166758.0
2016-05-26 14:30:00,30.46,30.52,30.45,30.5,229366.0,30.46,30.52,30.45,30.5,229366.0
2016-05-26 15:00:00,30.5,30.52,30.48,30.49,179704.0,30.5,30.52,30.48,30.49,179704.0
2016-05-26 15:30:00,30.49,30.53,30.46,30.5,562366.0,30.49,30.53,30.46,30.5,562366.0
2016-05-27 09:30:00,30.5,30.83,30.5,30.77,201300.0,30.5,30.83,30.5,30.77,201300.0
2016-05-27 10:00:00,30.76,31.09,30.76,31.04,249486.0,30.76,31.09,30.76,31.04,249486.0
2016-05-27 10:30:00,31.05,31.07,30.93,30.96,394860.0,31.05,31.07,30.93,30.96,394860.0
2016-05-27 11:00:00,30.96,31.04,30.86,31.03,172830.0,30.96,31.04,30.86,31.03,172830.0
2016-05-27 11:30:00,31.02,31.02,30.9,30.97,187308.0,31.02,31.02,30.9,30.97,187308.0
2016-05-27 12:00:00,30.97,30.99,30.88,30.92,155548.0,30.97,30.99,30.88,30.92,155548.0
2016-05-27 12:30:00,30.93,30.93,30.85,30.89,77590.0,30.93,30.93,30.85,30.89,77590.0
2016-05-27 13:00:00,30.89,30.92,30.84,30.84,105160.0,30.89,30.92,30.84,30.84,105160.0
2016-05-27 13:30:00,30.84,30.84,30.7,30.8,106138.0,30.84,30.84,30.7,30.8,106138.0
2016-05-27 14:00:00,30.8,30.89,30.8,30.88,127444.0,30.8,30.89,30.8,30.88,127444.0
2016-05-27 14:30:00,30.87,30.89,30.84,30.87,124008.0,30.87,30.89,30.84,30.87,124008.0
2016-05-27 15:00:00,30.88,30.89,30.8,30.82,129410.0,30.88,30.89,30.8,30.82,129410.0
2016-05-27 15:30:00,30.82,30.89,30.82,30.88,293586.0,30.82,30.89,30.82,30.88,293586.0
2016-05-31 09:30:00,30.93,31.43,30.87,31.27,281244.0,30.93,31.43,30.87,31.27,281244.0
2016-05-31 10:00:00,31.27,31.42,31.18,31.25,239152.0,31.27,31.42,31.18,31.25,239152.0
2016-05-31 10:30:00,31.26,31.27,31.11,31.24,201884.0,31.26,31.27,31.11,31.24,201884.0
2016-05-31 11:00:00,31.23,31.23,31.08,31.17,158994.0,31.23,31.23,31.08,31.17,158994.0
2016-05-31 11:30:00,31.16,31.19,31.13,31.14,97506.0,31.16,31.19,31.13,31.14,97506.0
2016-05-31 12:00:00,31.14,31.14,31.03,31.1,124698.0,31.14,31.14,31.03,31.1,124698.0
2016-05-31 12:30:00,31.1,31.14,31.03,31.04,95220.0,31.1,31.14,31.03,31.04,95220.0
2016-05-31 13:00:00,31.04,31.18,31.03,31.17,123176.0,31.04,31.18,31.03,31.17,123176.0
2016-05-31 13:30:00,31.17,31.22,31.15,31.15,127714.0,31.17,31.22,31.15,31.15,127714.0
2016-05-31 14:00:00,31.15,31.15,31.03,31.15,152816.0,31.15,31.15,31.03,31.15,152816.0
2016-05-31 14:30:00,31.15,31.15,31.02,31.09,163524.0,31.15,31.15,31.02,31.09,163524.0
2016-05-31 15:00:00,31.09,31.13,31.04,31.04,170324.0,31.09,31.13,31.04,31.04,170324.0
2016-05-31 15:30:00,31.04,31.24,31.04,31.17,574308.0,31.04,31.24,31.04,31.17,574308.0
2016-06-01 09:30:00,31.0,31.13,30.88,31.09,260450.0,31.0,31.13,30.88,31.09,260450.0
2016-06-01 10:00:00,31.1,31.16,30.97,31.05,228770.0,31.1,31.16,30.97,31.05,228770.0
2016-06-01 10:30:00,31.04,31.18,30.99,31.17,213438.0,31.04,31.18,30.99,31.17,213438.0
2016-06-01 11:00:00,31.17,31.39,31.17,31.38,212012.0,31.17,31.39,31.17,31.38,212012.0
2016-06-01 11:30:00,31.38,31.4,31.28,31.34,188678.0,31.38,31.4,31.28,31.34,188678.0
2016-06-01 12:00:00,31.34,31.34,31.22,31.24,248780.0,31.34,31.34,31.22,31.24,248780.0
2016-06-01 12:30:00,31.24,31.46,31.23,31.45,143532.0,31.24,31.46,31.23,31.45,143532.0
2016-06-01 13:00:00,31.45,31.47,31.33,31.39,187744.0,31.45,31.47,31.33,31.39,187744.0
2016-06-01 13:30:00,31.39,31.42,31.32,31.35,142424.0,31.39,31.42,31.32,31.35,142424.0
2016-06-01 14:00:00,31.35,31.41,31.25,31.41,254052.0,31.35,31.41,31.25,31.41,254052.0
2016-06-01 14:30:00,31.41,31.44,31.37,31.43,154798.0,31.41,31.44,31.37,31.43,154798.0
2016-06-01 15:00:00,31.43,31.63,31.43,31.62,323464.0,31.43,31.63,31.43,31.62,323464.0
2016-06-01 15:30:00,31.63,31.67,31.6,31.63,749018.0,31.63,31.67,31.6,31.63,749018.0
2016-06-02 09:30:00,31.57,32.19,31.46,32.13,459206.0,31.57,32.19,31.46,32.13,459206.0
2016-06-02 10:00:00,32.13,32.18,31.93,31.94,240672.0,32.13,32.18,31.93,31.94,240672.0
2016-06-02 10:30:00,31.94,32.12,31.93,32.11,165848.0,31.94,32.12,31.93,32.11,165848.0
2016-06-02 11:00:00,32.12,32.24,32.12,32.15,212446.0,32.12,32.24,32.12,32.15,212446.0
2016-06-02 11:30:00,32.16,32.27,32.15,32.25,127120.0,32.16,32.27,32.15,32.25,127120.0
2016-06-02 12:00:00,32.26,32.27,32.13,32.13,136252.0,32.26,32.27,32.13,32.13,136252.0
2016-06-02 12:30:00,32.13,32.22,32.1,32.21,91902.0,32.13,32.22,32.1,32.21,91902.0
2016-06-02 13:00:00,32.21,32.24,32.18,32.23,119676.0,32.21,32.24,32.18,32.23,119676.0
2016-06-02 13:30:00,32.23,32.38,32.23,32.38,172054.0,32.23,32.38,32.23,32.38,172054.0
2016-06-02 14:00:00,32.38,32.45,32.38,32.44,137326.0,32.38,32.45,32.38,32.44,137326.0
2016-06-02 14:30:00,32.45,32.47,32.43,32.47,132544.0,32.45,32.47,32.43,32.47,132544.0
2016-06-02 15:00:00,32.47,32.52,32.42,32.52,254784.0,32.47,32.52,32.42,32.52,254784.0
2016-06-02 15:30:00,32.52,32.58,32.47,32.58,480856.0,32.52,32.58,32.47,32.58,480856.0
2016-06-03 09:30:00,32.38,32.52,32.2,32.33,260686.0,32.38,32.52,32.2,32.33,260686.0
2016-06-03 10:00:00,32.32,32.33,32.14,32.22,276970.0,32.32,32.33,32.14,32.22,276970.0
2016-06-03 10:30:00,32.21,32.35,32.14,32.31,346656.0,32.21,32.35,32.14,32.31,346656.0
2016-06-03 11:00:00,32.3,32.32,32.23,32.23,186712.0,32.3,32.32,32.23,32.23,186712.0
2016-06-03 11:30:00,32.23,32.38,32.23,32.36,131958.0,32.23,32.38,32.23,32.36,131958.0
2016-06-03 12:00:00,32.36,32.39,32.31,32.36,78500.0,32.36,32.39,32.31,32.36,78500.0
2016-06-03 12:30:00,32.37,32.38,32.29,32.35,231410.0,32.37,32.38,32.29,32.35,231410.0
2016-06-03 13:00:00,32.35,32.46,32.34,32.45,108314.0,32.35,32.46,32.34,32.45,108314.0
2016-06-03 13:30:00,32.45,32.52,32.44,32.5,87884.0,32.45,32.52,32.44,32.5,87884.0
2016-06-03 14:00:00,32.5,32.54,32.44,32.52,158730.0,32.5,32.54,32.44,32.52,158730.0
2016-06-03 14:30:00,32.52,32.6,32.51,32.59,188988.0,32.52,32.6,32.51,32.59,188988.0
2016-06-03 15:00:00,32.58,32.61,32.49,32.6,150924.0,32.58,32.61,32.49,32.6,150924.0
2016-06-03 15:30:00,32.6,32.6,32.5,32.52,517282.0,32.6,32.6,32.5,32.52,517282.0
2016-06-06 09:30:00,32.51,32.82,32.36,32.81,345030.0,32.51,32.82,32.36,32.81,345030.0
2016-06-06 10:00:00,32.81,32.91,32.77,32.91,166380.0,32.81,32.91,32.77,32.91,166380.0
2016-06-06 10:30:00,32.92,32.98,32.85,32.91,191270.0,32.92,32.98,32.85,32.91,191270.0
2016-06-06 11:00:00,32.92,32.93,32.82,32.88,119942.0,32.92,32.93,32.82,32.88,119942.0
2016-06-06 11:30:00,32.87,33.05,32.87,32.91,264220.0,32.87,33.05,32.87,32.91,264220.0
2016-06-06 12:00:00,32.91,32.95,32.88,32.94,76758.0,32.91,32.95,32.88,32.94,76758.0
2016-06-06 12:30:00,32.92,33.02,32.9,32.98,136438.0,32.92,33.02,32.9,32.98,136438.0
2016-06-06 13:00:00,32.98,33.17,32.94,33.15,162952.0,32.98,33.17,32.94,33.15,162952.0
2016-06-06 13:30:00,33.16,33.24,33.13,33.19,129302.0,33.16,33.24,33.13,33.19,129302.0
2016-06-06 14:00:00,33.2,33.29,33.19,33.29,108146.0,33.2,33.29,33.19,33.29,108146.0
2016-06-06 14:30:00,33.29,33.34,33.27,33.27,117170.0,33.29,33.34,33.27,33.27,117170.0
2016-06-06 15:00:00,33.29,33.32,33.26,33.29,175990.0,33.29,33.32,33.26,33.29,175990.0
2016-06-06 15:30:00,33.29,33.34,33.29,33.33,428336.0,33.29,33.34,33.29,33.33,428336.0
2016-06-07 09:30:00,33.16,33.31,33.07,33.28,194158.0,33.16,33.31,33.07,33.28,194158.0
2016-06-07 10:00:00,33.28,33.43,33.24,33.36,189740.0,33.28,33.43,33.24,33.36,189740.0
2016-06-07 10:30:00,33.38,33.38,33.25,33.29,90204.0,33.38,33.38,33.25,33.29,90204.0
2016-06-07 11:00:00,33.28,33.34,33.21,33.31,164734.0,33.28,33.34,33.21,33.31,164734.0
2016-06-07 11:30:00,33.31,33.4,33.31,33.38,109130.0,33.31,33.4,33.31,33.38,109130.0
2016-06-07 12:00:00,33.38,33.42,33.35,33.38,88306.0,33.38,33.42,33.35,33.38,88306.0
2016-06-07 12:30:00,33.38,33.39,33.36,33.38,84328.0,33.38,33.39,33.36,33.38,84328.0
2016-06-07 13:00:00,33.38,33.41,33.35,33.38,253622.0,33.38,33.41,33.35,33.38,253622.0
2016-06-07 13:30:00,33.38,33.43,33.38,33.4,110236.0,33.38,33.43,33.38,33.4,110236.0
2016-06-07 14:00:00,33.41,33.43,33.38,33.38,130634.0,33.41,33.43,33.38,33.38,130634.0
2016-06-07 14:30:00,33.38,33.38,33.32,33.35,176514.0,33.38,33.38,33.32,33.35,176514.0
2016-06-07 15:00:00,33.35,33.37,33.23,33.26,193070.0,33.35,33.37,33.23,33.26,193070.0
2016-06-07 15:30:00,33.27,33.33,33.24,33.31,382828.0,33.27,33.33,33.24,33.31,382828.0
2016-06-08 09:30:00,33.32,33.65,33.23,33.63,133396.0,33.32,33.65,33.23,33.63,133396.0
2016-06-08 10:00:00,33.63,33.7,33.58,33.67,167738.0,33.63,33.7,33.58,33.67,167738.0
2016-06-08 10:30:00,33.66,33.96,33.65,33.93,216692.0,33.66,33.96,33.65,33.93,216692.0
2016-06-08 11:00:00,33.93,34.0,33.83,33.96,343598.0,33.93,34.0,33.83,33.96,343598.0
2016-06-08 11:30:00,33.96,34.06,33.86,34.02,232216.0,33.96,34.06,33.86,34.02,232216.0
2016-06-08 12:00:00,34.02,34.05,33.98,34.02,103732.0,34.02,34.05,33.98,34.02,103732.0
2016-06-08 12:30:00,34.03,34.08,34.02,34.08,145008.0,34.03,34.08,34.02,34.08,145008.0
2016-06-08 13:00:00,34.08,34.1,34.05,34.1,121382.0,34.08,34.1,34.05,34.1,121382.0
2016-06-08 13:30:00,34.1,34.13,34.09,34.11,219548.0,34.1,34.13,34.09,34.11,219548.0
2016-06-08 14:00:00,34.1,34.11,33.99,34.05,220538.0,34.1,34.11,33.99,34.05,220538.0
2016-06-08 14:30:00,34.05,34.1,34.04,34.1,148214.0,34.05,34.1,34.04,34.1,148214.0
2016-06-08 15:00:00,34.09,34.11,34.07,34.07,169954.0,34.09,34.11,34.07,34.07,169954.0
2016-06-08 15:30:00,34.08,34.13,33.99,34.13,537106.0,34.08,34.13,33.99,34.13,537106.0
2016-06-09 09:30:00,34.0,34.13,33.61,34.02,132340.0,34.0,34.13,33.61,34.02,132340.0
2016-06-09 10:00:00,34.02,34.04,33.9,33.98,101640.0,34.02,34.04,33.9,33.98,101640.0
2016-06-09 10:30:00,33.99,34.04,33.97,33.99,125344.0,33.99,34.04,33.97,33.99,125344.0
2016-06-09 11:00:00,33.99,34.04,33.95,33.98,372206.0,33.99,34.04,33.95,33.98,372206.0
2016-06-09 11:30:00,33.98,34.04,33.94,33.99,222552.0,33.98,34.04,33.94,33.99,222552.0
2016-06-09 12:00:00,33.98,34.08,33.96,33.97,174876.0,33.98,34.08,33.96,33.97,174876.0
2016-06-09 12:30:00,33.96,34.03,33.91,34.02,97888.0,33.96,34.03,33.91,34.02,97888.0
2016-06-09 13:00:00,34.04,34.06,33.98,33.98,62086.0,34.04,34.06,33.98,33.98,62086.0
2016-06-09 13:30:00,33.99,34.08,33.96,33.99,214910.0,33.99,34.08,33.96,33.99,214910.0
2016-06-09 14:00:00,33.99,34.02,33.99,33.99,106706.0,33.99,34.02,33.99,33.99,106706.0
2016-06-09 14:30:00,33.99,34.1,33.96,34.06,134034.0,33.99,34.1,33.96,34.06,134034.0
2016-06-09 15:00:00,34.06,34.13,34.05,34.13,202836.0,34.06,34.13,34.05,34.13,202836.0
2016-06-09 15:30:00,34.13,34.22,34.12,34.17,645172.0,34.13,34.22,34.12,34.17,645172.0
2016-06-10 09:30:00,33.82,34.1,33.58,33.95,271556.0,33.82,34.1,33.58,33.95,271556.0
2016-06-10 10:00:00,33.96,34.06,33.84,34.05,286632.0,33.96,34.06,33.84,34.05,286632.0
2016-06-10 10:30:00,34.05,34.19,33.98,34.09,344194.0,34.05,34.19,33.98,34.09,344194.0
2016-06-10 11:00:00,34.1,34.15,33.93,34.01,279578.0,34.1,34.15,33.93,34.01,279578.0
2016-06-10 11:30:00,34.01,34.1,33.97,34.02,210134.0,34.01,34.1,33.97,34.02,210134.0
2016-06-10 12:00:00,34.02,34.08,34.0,34.07,169328.0,34.02,34.08,34.0,34.07,169328.0
2016-06-10 12:30:00,34.07,34.07,33.9,33.93,206882.0,34.07,34.07,33.9,33.93,206882.0
2016-06-10 13:00:00,33.93,33.98,33.9,33.96,172292.0,33.93,33.98,33.9,33.96,172292.0
2016-06-10 13:30:00,33.97,33.97,33.9,33.91,333908.0,33.97,33.97,33.9,33.91,333908.0
2016-06-10 14:00:00,33.91,33.93,33.84,33.85,386442.0,33.91,33.93,33.84,33.85,386442.0
2016-06-10 14:30:00,33.85,33.88,33.83,33.84,232860.0,33.85,33.88,33.83,33.84,232860.0
2016-06-10 15:00:00,33.84,33.95,33.83,33.94,336820.0,33.84,33.95,33.83,33.94,336820.0
2016-06-10 15:30:00,33.95,34.01,33.86,33.97,762972.0,33.95,34.01,33.86,33.97,762972.0
2016-06-13 09:30:00,33.69,34.26,33.69,34.16,191928.0,33.69,34.26,33.69,34.16,191928.0
2016-06-13 10:00:00,34.17,34.24,34.05,34.11,215560.0,34.17,34.24,34.05,34.11,215560.0
2016-06-13 10:30:00,34.12,34.18,33.79,33.79,199978.0,34.12,34.18,33.79,33.79,199978.0
2016-06-13 11:00:00,33.79,33.86,33.64,33.76,235946.0,33.79,33.86,33.64,33.76,235946.0
2016-06-13 11:30:00,33.76,33.82,33.7,33.72,315276.0,33.76,33.82,33.7,33.72,315276.0
2016-06-13 12:00:00,33.72,33.85,33.7,33.79,140602.0,33.72,33.85,33.7,33.79,140602.0
2016-06-13 12:30:00,33.81,34.0,33.77,33.98,499482.0,33.81,34.0,33.77,33.98,499482.0
2016-06-13 13:00:00,33.97,34.17,33.94,34.09,758130.0,33.97,34.17,33.94,34.09,758130.0
2016-06-13 13:30:00,34.08,34.15,33.95,33.98,372130.0,34.08,34.15,33.95,33.98,372130.0
2016-06-13 14:00:00,33.99,34.02,33.79,33.85,253904.0,33.99,34.02,33.79,33.85,253904.0
2016-06-13 14:30:00,33.85,34.02,33.81,33.83,155380.0,33.85,34.02,33.81,33.83,155380.0
2016-06-13 15:00:00,33.83,33.88,33.74,33.77,155900.0,33.83,33.88,33.74,33.77,155900.0
2016-06-13 15:30:00,33.77,33.83,33.63,33.65,627842.0,33.77,33.83,33.63,33.65,627842.0
2016-06-14 09:30:00,33.49,33.79,33.31,33.66,162380.0,33.49,33.79,33.31,33.66,162380.0
2016-06-14 10:00:00,33.65,33.72,33.38,33.47,132482.0,33.65,33.72,33.38,33.47,132482.0
2016-06-14 10:30:00,33.49,33.51,33.24,33.25,180804.0,33.49,33.51,33.24,33.25,180804.0
2016-06-14 11:00:00,33.26,33.31,33.16,33.22,117694.0,33.26,33.31,33.16,33.22,117694.0
2016-06-14 11:30:00,33.21,33.38,33.21,33.31,91618.0,33.21,33.38,33.21,33.31,91618.0
2016-06-14 12:00:00,33.31,33.46,33.24,33.46,110040.0,33.31,33.46,33.24,33.46,110040.0
2016-06-14 12:30:00,33.45,33.49,33.4,33.45,260676.0,33.45,33.49,33.4,33.45,260676.0
2016-06-14 13:00:00,33.44,33.49,33.41,33.41,185518.0,33.44,33.49,33.41,33.41,185518.0
2016-06-14 13:30:00,33.39,33.5,33.3,33.32,640928.0,33.39,33.5,33.3,33.32,640928.0
2016-06-14 14:00:00,33.32,33.44,33.29,33.43,144408.0,33.32,33.44,33.29,33.43,144408.0
2016-06-14 14:30:00,33.43,33.44,33.35,33.38,181130.0,33.43,33.44,33.35,33.38,181130.0
2016-06-14 15:00:00,33.38,33.52,33.33,33.5,469348.0,33.38,33.52,33.33,33.5,469348.0
2016-06-14 15:30:00,33.5,33.59,33.47,33.52,391448.0,33.5,33.59,33.47,33.52,391448.0
2016-06-15 09:30:00,33.57,33.96,33.44,33.84,258852.0,33.57,33.96,33.44,33.84,258852.0
2016-06-15 10:00:00,33.86,33.91,33.77,33.78,140156.0,33.86,33.91,33.77,33.78,140156.0
2016-06-15 10:30:00,33.79,33.85,33.7,33.81,161738.0,33.79,33.85,33.7,33.81,161738.0
2016-06-15 11:00:00,33.8,33.82,33.63,33.64,78384.0,33.8,33.82,33.63,33.64,78384.0
2016-06-15 11:30:00,33.64,33.79,33.62,33.71,200426.0,33.64,33.79,33.62,33.71,200426.0
2016-06-15 12:00:00,33.72,33.77,33.63,33.63,106154.0,33.72,33.77,33.63,33.63,106154.0
2016-06-15 12:30:00,33.63,33.7,33.6,33.65,203832.0,33.63,33.7,33.6,33.65,203832.0
2016-06-15 13:00:00,33.65,33.66,33.6,33.6,130604.0,33.65,33.66,33.6,33.6,130604.0
2016-06-15 13:30:00,33.6,33.67,33.58,33.63,116990.0,33.6,33.67,33.58,33.63,116990.0
2016-06-15 14:00:00,33.63,33.65,33.49,33.49,203310.0,33.63,33.65,33.49,33.49,203310.0
2016-06-15 14:30:00,33.47,33.63,33.46,33.56,128890.0,33.47,33.63,33.46,33.56,128890.0
2016-06-15 15:00:00,33.55,33.59,33.51,33.55,168814.0,33.55,33.59,33.51,33.55,168814.0
2016-06-15 15:30:00,33.55,33.55,33.4,33.51,444666.0,33.55,33.55,33.4,33.51,444666.0
2016-06-16 09:30:00,33.2,33.22,32.99,33.08,265648.0,33.2,33.22,32.99,33.08,265648.0
2016-06-16 10:00:00,33.08,33.23,33.04,33.13,180326.0,33.08,33.23,33.04,33.13,180326.0
2016-06-16 10:30:00,33.13,33.3,33.09,33.26,763668.0,33.13,33.3,33.09,33.26,763668.0
2016-06-16 11:00:00,33.24,33.45,33.19,33.44,210442.0,33.24,33.45,33.19,33.44,210442.0
2016-06-16 11:30:00,33.44,33.47,33.32,33.46,159976.0,33.44,33.47,33.32,33.46,159976.0
2016-06-16 12:00:00,33.46,33.73,33.45,33.63,297644.0,33.46,33.73,33.45,33.63,297644.0
2016-06-16 12:30:00,33.63,33.64,33.38,33.38,256898.0,33.63,33.64,33.38,33.38,256898.0
2016-06-16 13:00:00,33.4,33.52,33.26,33.29,247514.0,33.4,33.52,33.26,33.29,247514.0
2016-06-16 13:30:00,33.29,33.31,33.21,33.26,215874.0,33.29,33.31,33.21,33.26,215874.0
2016-06-16 14:00:00,33.24,33.41,33.24,33.28,112632.0,33.24,33.41,33.24,33.28,112632.0
2016-06-16 14:30:00,33.27,33.42,33.27,33.36,148190.0,33.27,33.42,33.27,33.36,148190.0
2016-06-16 15:00:00,33.35,33.44,33.34,33.43,293384.0,33.35,33.44,33.34,33.43,293384.0
2016-06-16 15:30:00,33.42,33.49,33.42,33.48,452216.0,33.42,33.49,33.42,33.48,452216.0
2016-06-17 09:30:00,33.5,33.5,33.16,33.21,411150.0,33.5,33.5,33.16,33.21,411150.0
2016-06-17 10:00:00,33.24,33.35,33.2,33.25,337344.0,33.24,33.35,33.2,33.25,337344.0
2016-06-17 10:30:00,33.23,33.31,33.15,33.31,131724.0,33.23,33.31,33.15,33.31,131724.0
2016-06-17 11:00:00,33.3,33.3,33.17,33.24,151416.0,33.3,33.3,33.17,33.24,151416.0
2016-06-17 11:30:00,33.24,33.32,33.24,33.32,164398.0,33.24,33.32,33.24,33.32,164398.0
2016-06-17 12:00:00,33.31,33.41,33.28,33.32,68338.0,33.31,33.41,33.28,33.32,68338.0
2016-06-17 12:30:00,33.32,33.41,33.31,33.33,133504.0,33.32,33.41,33.31,33.33,133504.0
2016-06-17 13:00:00,33.33,33.42,33.27,33.37,141456.0,33.33,33.42,33.27,33.37,141456.0
2016-06-17 13:30:00,33.37,33.45,33.36,33.39,94892.0,33.37,33.45,33.36,33.39,94892.0
2016-06-17 14:00:00,33.38,33.43,33.35,33.4,138702.0,33.38,33.43,33.35,33.4,138702.0
2016-06-17 14:30:00,33.38,33.5,33.37,33.49,217182.0,33.38,33.5,33.37,33.49,217182.0
2016-06-17 15:00:00,33.49,33.5,33.42,33.49,338112.0,33.49,33.5,33.42,33.49,338112.0
2016-06-17 15:30:00,33.49,33.52,33.42,33.51,1057896.0,33.49,33.52,33.42,33.51,1057896.0
2016-06-20 09:30:00,34.13,34.96,34.13,34.22,578886.0,34.13,34.96,34.13,34.22,578886.0
2016-06-20 10:00:00,34.18,34.49,34.16,34.47,373272.0,34.18,34.49,34.16,34.47,373272.0
2016-06-20 10:30:00,34.47,34.5,34.31,34.44,525350.0,34.47,34.5,34.31,34.44,525350.0
2016-06-20 11:00:00,34.44,34.71,34.4,34.7,354962.0,34.44,34.71,34.4,34.7,354962.0
2016-06-20 11:30:00,34.69,34.85,34.68,34.85,295182.0,34.69,34.85,34.68,34.85,295182.0
2016-06-20 12:00:00,34.85,35.0,34.82,34.96,258124.0,34.85,35.0,34.82,34.96,258124.0
2016-06-20 12:30:00,34.95,34.96,34.77,34.77,180644.0,34.95,34.96,34.77,34.77,180644.0
2016-06-20 13:00:00,34.77,34.84,34.68,34.71,157388.0,34.77,34.84,34.68,34.71,157388.0
2016-06-20 13:30:00,34.7,34.9,34.68,34.89,208494.0,34.7,34.9,34.68,34.89,208494.0
2016-06-20 14:00:00,34.89,34.9,34.79,34.86,330168.0,34.89,34.9,34.79,34.86,330168.0
2016-06-20 14:30:00,34.85,34.87,34.76,34.79,241408.0,34.85,34.87,34.76,34.79,241408.0
2016-06-20 15:00:00,34.8,34.81,34.67,34.68,339192.0,34.8,34.81,34.67,34.68,339192.0
2016-06-20 15:30:00,34.68,34.7,34.56,34.61,941920.0,34.68,34.7,34.56,34.61,941920.0
2016-06-21 09:30:00,34.62,34.62,34.25,34.39,188306.0,34.62,34.62,34.25,34.39,188306.0
2016-06-21 10:00:00,34.38,34.4,34.16,34.38,189900.0,34.38,34.4,34.16,34.38,189900.0
2016-06-21 10:30:00,34.38,34.46,34.32,34.46,164360.0,34.38,34.46,34.32,34.46,164360.0
2016-06-21 11:00:00,34.46,34.49,34.35,34.35,169520.0,34.46,34.49,34.35,34.35,169520.0
2016-06-21 11:30:00,34.35,34.44,34.3,34.44,247078.0,34.35,34.44,34.3,34.44,247078.0
2016-06-21 12:00:00,34.44,34.47,34.34,34.38,120466.0,34.44,34.47,34.34,34.38,120466.0
2016-06-21 12:30:00,34.38,34.47,34.38,34.39,51252.0,34.38,34.47,34.38,34.39,51252.0
2016-06-21 13:00:00,34.39,34.46,34.35,34.37,141948.0,34.39,34.46,34.35,34.37,141948.0
2016-06-21 13:30:00,34.36,34.41,34.26,34.35,228108.0,34.36,34.41,34.26,34.35,228108.0
2016-06-21 14:00:00,34.35,34.54,34.33,34.53,146958.0,34.35,34.54,34.33,34.53,146958.0
2016-06-21 14:30:00,34.52,34.6,34.47,34.51,123786.0,34.52,34.6,34.47,34.51,123786.0
2016-06-21 15:00:00,34.51,34.57,34.45,34.52,285812.0,34.51,34.57,34.45,34.52,285812.0
2016-06-21 15:30:00,34.51,34.58,34.5,34.54,800376.0,34.51,34.58,34.5,34.54,800376.0
2016-06-22 09:30:00,34.5,34.55,34.34,34.42,93794.0,34.5,34.55,34.34,34.42,93794.0
2016-06-22 10:00:00,34.4,34.46,34.33,34.35,182420.0,34.4,34.46,34.33,34.35,182420.0
2016-06-22 10:30:00,34.35,34.95,34.34,34.93,345616.0,34.35,34.95,34.34,34.93,345616.0
2016-06-22 11:00:00,34.93,34.99,34.85,34.97,174148.0,34.93,34.99,34.85,34.97,174148.0
2016-06-22 11:30:00,34.96,34.97,34.79,34.88,241662.0,34.96,34.97,34.79,34.88,241662.0
2016-06-22 12:00:00,34.89,34.93,34.77,34.8,439810.0,34.89,34.93,34.77,34.8,439810.0
2016-06-22 12:30:00,34.79,34.85,34.75,34.82,325490.0,34.79,34.85,34.75,34.82,325490.0
2016-06-22 13:00:00,34.82,34.84,34.71,34.76,445226.0,34.82,34.84,34.71,34.76,445226.0
2016-06-22 13:30:00,34.76,34.8,34.67,34.74,269290.0,34.76,34.8,34.67,34.74,269290.0
2016-06-22 14:00:00,34.73,34.81,34.71,34.81,160828.0,34.73,34.81,34.71,34.81,160828.0
2016-06-22 14:30:00,34.8,34.81,34.74,34.78,218056.0,34.8,34.81,34.74,34.78,218056.0
2016-06-22 15:00:00,34.78,34.8,34.61,34.63,199112.0,34.78,34.8,34.61,34.63,199112.0
2016-06-22 15:30:00,34.63,34.64,34.57,34.6,321774.0,34.63,34.64,34.57,34.6,321774.0
2016-06-23 09:30:00,34.84,34.84,34.3,34.48,163768.0,34.84,34.84,34.3,34.48,163768.0
2016-06-23 10:00:00,34.48,34.6,34.45,34.46,167644.0,34.48,34.6,34.45,34.46,167644.0
2016-06-23 10:30:00,34.46,34.51,34.4,34.48,113766.0,34.46,34.51,34.4,34.48,113766.0
2016-06-23 11:00:00,34.48,34.74,34.48,34.69,167300.0,34.48,34.74,34.48,34.69,167300.0
2016-06-23 11:30:00,34.69,34.73,34.59,34.62,82772.0,34.69,34.73,34.59,34.62,82772.0
2016-06-23 12:00:00,34.61,34.65,34.58,34.6,65118.0,34.61,34.65,34.58,34.6,65118.0
2016-06-23 12:30:00,34.6,34.63,34.53,34.6,117518.0,34.6,34.63,34.53,34.6,117518.0
2016-06-23 13:00:00,34.6,34.63,34.54,34.6,113838.0,34.6,34.63,34.54,34.6,113838.0
2016-06-23 13:30:00,34.6,34.71,34.57,34.71,214778.0,34.6,34.71,34.57,34.71,214778.0
2016-06-23 14:00:00,34.72,34.74,34.68,34.7,112186.0,34.72,34.74,34.68,34.7,112186.0
2016-06-23 14:30:00,34.7,34.73,34.65,34.71,86374.0,34.7,34.73,34.65,34.71,86374.0
2016-06-23 15:00:00,34.71,34.72,34.66,34.71,259148.0,34.71,34.72,34.66,34.71,259148.0
2016-06-23 15:30:00,34.71,35.0,34.7,34.91,654460.0,34.71,35.0,34.7,34.91,654460.0
2016-06-24 09:30:00,33.59,34.58,33.5,34.28,661896.0,33.59,34.58,33.5,34.28,661896.0
2016-06-24 10:00:00,34.26,34.61,34.24,34.57,372130.0,34.26,34.61,34.24,34.57,372130.0
2016-06-24 10:30:00,34.58,35.06,34.57,35.02,323882.0,34.58,35.06,34.57,35.02,323882.0
2016-06-24 11:00:00,35.02,35.05,34.79,34.84,324512.0,35.02,35.05,34.79,34.84,324512.0
2016-06-24 11:30:00,34.83,34.9,34.51,34.56,170496.0,34.83,34.9,34.51,34.56,170496.0
2016-06-24 12:00:00,34.57,34.57,34.3,34.32,74806.0,34.57,34.57,34.3,34.32,74806.0
2016-06-24 12:30:00,34.32,34.35,34.24,34.27,156966.0,34.32,34.35,34.24,34.27,156966.0
2016-06-24 13:00:00,34.26,34.33,34.24,34.29,97516.0,34.26,34.33,34.24,34.29,97516.0
2016-06-24 13:30:00,34.27,34.37,34.26,34.33,115346.0,34.27,34.37,34.26,34.33,115346.0
2016-06-24 14:00:00,34.33,34.55,34.33,34.52,354992.0,34.33,34.55,34.33,34.52,354992.0
2016-06-24 14:30:00,34.52,34.74,34.48,34.71,300806.0,34.52,34.74,34.48,34.71,300806.0
2016-06-24 15:00:00,34.71,34.71,34.49,34.5,282634.0,34.71,34.71,34.49,34.5,282634.0
2016-06-24 15:30:00,34.5,34.82,34.48,34.61,945230.0,34.5,34.82,34.48,34.61,945230.0
2016-06-27 09:30:00,34.21,34.32,33.83,33.93,295668.0,34.21,34.32,33.83,33.93,295668.0
2016-06-27 10:00:00,33.9,34.01,33.48,33.49,427732.0,33.9,34.01,33.48,33.49,427732.0
2016-06-27 10:30:00,33.5,33.63,33.24,33.27,380122.0,33.5,33.63,33.24,33.27,380122.0
2016-06-27 11:00:00,33.27,33.4,33.18,33.35,266128.0,33.27,33.4,33.18,33.35,266128.0
2016-06-27 11:30:00,33.34,33.41,33.27,33.38,198434.0,33.34,33.41,33.27,33.38,198434.0
2016-06-27 12:00:00,33.38,33.46,33.26,33.45,324784.0,33.38,33.46,33.26,33.45,324784.0
2016-06-27 12:30:00,33.45,33.57,33.38,33.54,210840.0,33.45,33.57,33.38,33.54,210840.0
2016-06-27 13:00:00,33.52,33.6,33.5,33.56,103894.0,33.52,33.6,33.5,33.56,103894.0
2016-06-27 13:30:00,33.55,33.56,33.34,33.44,174710.0,33.55,33.56,33.34,33.44,174710.0
2016-06-27 14:00:00,33.44,33.47,33.32,33.37,403486.0,33.44,33.47,33.32,33.37,403486.0
2016-06-27 14:30:00,33.37,33.5,33.35,33.48,607796.0,33.37,33.5,33.35,33.48,607796.0
2016-06-27 15:00:00,33.49,33.6,33.48,33.57,886254.0,33.49,33.6,33.48,33.57,886254.0
2016-06-27 15:30:00,33.55,33.95,33.55,33.89,1196072.0,33.55,33.95,33.55,33.89,1196072.0
2016-06-28 09:30:00,34.23,34.38,34.01,34.26,407250.0,34.23,34.38,34.01,34.26,407250.0
2016-06-28 10:00:00,34.22,34.22,33.83,33.85,416304.0,34.22,34.22,33.83,33.85,416304.0
2016-06-28 10:30:00,33.85,33.99,33.66,33.91,363946.0,33.85,33.99,33.66,33.91,363946.0
2016-06-28 11:00:00,33.9,34.01,33.81,33.85,178268.0,33.9,34.01,33.81,33.85,178268.0
2016-06-28 11:30:00,33.84,33.97,33.76,33.88,170424.0,33.84,33.97,33.76,33.88,170424.0
2016-06-28 12:00:00,33.88,33.92,33.8,33.87,210446.0,33.88,33.92,33.8,33.87,210446.0
2016-06-28 12:30:00,33.87,33.88,33.69,33.69,367926.0,33.87,33.88,33.69,33.69,367926.0
2016-06-28 13:00:00,33.69,33.8,33.54,33.59,281848.0,33.69,33.8,33.54,33.59,281848.0
2016-06-28 13:30:00,33.57,33.65,33.5,33.55,377776.0,33.57,33.65,33.5,33.55,377776.0
2016-06-28 14:00:00,33.56,33.66,33.49,33.63,189588.0,33.56,33.66,33.49,33.63,189588.0
2016-06-28 14:30:00,33.63,33.94,33.62,33.82,417656.0,33.63,33.94,33.62,33.82,417656.0
2016-06-28 15:00:00,33.82,33.97,33.8,33.84,332842.0,33.82,33.97,33.8,33.84,332842.0
2016-06-28 15:30:00,33.84,33.91,33.72,33.9,501676.0,33.84,33.91,33.72,33.9,501676.0
2016-06-29 09:30:00,34.65,35.14,34.44,34.9,656794.0,34.65,35.14,34.44,34.9,656794.0
2016-06-29 10:00:00,34.9,35.15,34.83,35.08,179664.0,34.9,35.15,34.83,35.08,179664.0
2016-06-29 10:30:00,35.08,35.08,34.77,34.95,266742.0,35.08,35.08,34.77,34.95,266742.0
2016-06-29 11:00:00,34.95,35.05,34.88,34.99,291044.0,34.95,35.05,34.88,34.99,291044.0
2016-06-29 11:30:00,34.99,35.04,34.88,34.97,110968.0,34.99,35.04,34.88,34.97,110968.0
2016-06-29 12:00:00,34.97,35.04,34.92,34.99,105250.0,34.97,35.04,34.92,34.99,105250.0
2016-06-29 12:30:00,34.99,35.03,34.89,34.9,124220.0,34.99,35.03,34.89,34.9,124220.0
2016-06-29 13:00:00,34.89,34.93,34.82,34.9,142510.0,34.89,34.93,34.82,34.9,142510.0
2016-06-29 13:30:00,34.91,34.93,34.86,34.91,116070.0,34.91,34.93,34.86,34.91,116070.0
2016-06-29 14:00:00,34.9,34.95,34.9,34.93,189670.0,34.9,34.95,34.9,34.93,189670.0
2016-06-29 14:30:00,34.93,35.04,34.91,35.01,234132.0,34.93,35.04,34.91,35.01,234132.0
2016-06-29 15:00:00,35.01,35.4,35.0,35.3,292548.0,35.01,35.4,35.0,35.3,292548.0
2016-06-29 15:30:00,35.32,35.36,35.18,35.33,640624.0,35.32,35.36,35.18,35.33,640624.0
2016-06-30 09:30:00,35.3,35.39,35.05,35.38,231254.0,35.3,35.39,35.05,35.38,231254.0
2016-06-30 10:00:00,35.38,35.57,35.33,35.51,233504.0,35.38,35.57,35.33,35.51,233504.0
2016-06-30 10:30:00,35.49,35.71,35.43,35.71,144232.0,35.49,35.71,35.43,35.71,144232.0
2016-06-30 11:00:00,35.72,35.77,35.44,35.45,186874.0,35.72,35.77,35.44,35.45,186874.0
2016-06-30 11:30:00,35.46,35.57,35.42,35.49,104016.0,35.46,35.57,35.42,35.49,104016.0
2016-06-30 12:00:00,35.51,35.64,35.43,35.63,141214.0,35.51,35.64,35.43,35.63,141214.0
2016-06-30 12:30:00,35.64,35.72,35.58,35.67,51680.0,35.64,35.72,35.58,35.67,51680.0
2016-06-30 13:00:00,35.67,35.68,35.51,35.55,104058.0,35.67,35.68,35.51,35.55,104058.0
2016-06-30 13:30:00,35.57,35.6,35.47,35.52,87074.0,35.57,35.6,35.47,35.52,87074.0
2016-06-30 14:00:00,35.5,35.54,35.37,35.46,156606.0,35.5,35.54,35.37,35.46,156606.0
2016-06-30 14:30:00,35.47,35.55,35.47,35.54,94868.0,35.47,35.55,35.47,35.54,94868.0
2016-06-30 15:00:00,35.55,35.63,35.54,35.63,127108.0,35.55,35.63,35.54,35.63,127108.0
2016-06-30 15:30:00,35.63,35.7,35.49,35.68,451122.0,35.63,35.7,35.49,35.68,451122.0
2016-07-01 09:30:00,35.5,35.63,35.33,35.4,275756.0,35.5,35.63,35.33,35.4,275756.0
2016-07-01 10:00:00,35.41,35.62,35.41,35.58,126704.0,35.41,35.62,35.41,35.58,126704.0
2016-07-01 10:30:00,35.59,35.6,35.42,35.55,132770.0,35.59,35.6,35.42,35.55,132770.0
2016-07-01 11:00:00,35.54,35.55,35.25,35.27,111280.0,35.54,35.55,35.25,35.27,111280.0
2016-07-01 11:30:00,35.27,35.41,35.27,35.41,105784.0,35.27,35.41,35.27,35.41,105784.0
2016-07-01 12:00:00,35.42,35.48,35.37,35.38,98778.0,35.42,35.48,35.37,35.38,98778.0
2016-07-01 12:30:00,35.37,35.38,35.27,35.29,80056.0,35.37,35.38,35.27,35.29,80056.0
2016-07-01 13:00:00,35.3,35.33,35.15,35.18,211728.0,35.3,35.33,35.15,35.18,211728.0
2016-07-01 13:30:00,35.18,35.34,35.13,35.33,155012.0,35.18,35.34,35.13,35.33,155012.0
2016-07-01 14:00:00,35.32,35.35,35.28,35.34,209090.0,35.32,35.35,35.28,35.34,209090.0
2016-07-01 14:30:00,35.34,35.46,35.28,35.45,177818.0,35.34,35.46,35.28,35.45,177818.0
2016-07-01 15:00:00,35.45,35.74,35.36,35.62,428920.0,35.45,35.74,35.36,35.62,428920.0
2016-07-01 15:30:00,35.62,35.71,35.56,35.63,522794.0,35.62,35.71,35.56,35.63,522794.0
2016-07-05 09:30:00,35.51,35.53,35.24,35.34,177078.0,35.51,35.53,35.24,35.34,177078.0
2016-07-05 10:00:00,35.34,35.34,34.97,35.02,245064.0,35.34,35.34,34.97,35.02,245064.0
2016-07-05 10:30:00,35.01,35.06,34.63,34.72,249374.0,35.01,35.06,34.63,34.72,249374.0
2016-07-05 11:00:00,34.71,34.76,34.6,34.73,172568.0,34.71,34.76,34.6,34.73,172568.0
2016-07-05 11:30:00,34.73,34.75,34.6,34.63,95322.0,34.73,34.75,34.6,34.63,95322.0
2016-07-05 12:00:00,34.64,34.7,34.63,34.68,126746.0,34.64,34.7,34.63,34.68,126746.0
2016-07-05 12:30:00,34.68,34.7,34.61,34.68,131754.0,34.68,34.7,34.61,34.68,131754.0
2016-07-05 13:00:00,34.69,34.85,34.65,34.83,115466.0,34.69,34.85,34.65,34.83,115466.0
2016-07-05 13:30:00,34.83,34.85,34.73,34.84,115106.0,34.83,34.85,34.73,34.84,115106.0
2016-07-05 14:00:00,34.84,34.88,34.79,34.81,132108.0,34.84,34.88,34.79,34.81,132108.0
2016-07-05 14:30:00,34.82,34.87,34.78,34.83,104826.0,34.82,34.87,34.78,34.83,104826.0
2016-07-05 15:00:00,34.83,34.91,34.79,34.9,135088.0,34.83,34.91,34.79,34.9,135088.0
2016-07-05 15:30:00,34.9,34.98,34.85,34.85,340448.0,34.9,34.98,34.85,34.85,340448.0
2016-07-06 09:30:00,34.69,35.1,34.63,34.66,165476.0,34.69,35.1,34.63,34.66,165476.0
2016-07-06 10:00:00,34.66,34.69,34.4,34.49,336462.0,34.66,34.69,34.4,34.49,336462.0
2016-07-06 10:30:00,34.48,34.64,34.44,34.62,180960.0,34.48,34.64,34.44,34.62,180960.0
2016-07-06 11:00:00,34.62,34.77,34.61,34.68,236616.0,34.62,34.77,34.61,34.68,236616.0
2016-07-06 11:30:00,34.69,34.76,34.6,34.62,142468.0,34.69,34.76,34.6,34.62,142468.0
2016-07-06 12:00:00,34.63,34.67,34.59,34.63,226540.0,34.63,34.67,34.59,34.63,226540.0
2016-07-06 12:30:00,34.63,34.66,34.59,34.65,165654.0,34.63,34.66,34.59,34.65,165654.0
2016-07-06 13:00:00,34.65,34.93,34.65,34.82,125480.0,34.65,34.93,34.65,34.82,125480.0
2016-07-06 13:30:00,34.82,34.82,34.69,34.7,193800.0,34.82,34.82,34.69,34.7,193800.0
2016-07-06 14:00:00,34.7,34.75,34.63,34.63,216144.0,34.7,34.75,34.63,34.63,216144.0
2016-07-06 14:30:00,34.64,34.76,34.63,34.74,212966.0,34.64,34.76,34.63,34.74,212966.0
2016-07-06 15:00:00,34.74,34.77,34.6,34.63,168252.0,34.74,34.77,34.6,34.63,168252.0
2016-07-06 15:30:00,34.62,34.72,34.62,34.71,518240.0,34.62,34.72,34.62,34.71,518240.0
2016-07-07 09:30:00,34.72,34.94,34.72,34.88,125990.0,34.72,34.94,34.72,34.88,125990.0
2016-07-07 10:00:00,34.88,34.97,34.84,34.97,178178.0,34.88,34.97,34.84,34.97,178178.0
2016-07-07 10:30:00,34.99,35.01,34.85,34.85,91004.0,34.99,35.01,34.85,34.85,91004.0
2016-07-07 11:00:00,34.82,34.91,34.76,34.82,198424.0,34.82,34.91,34.76,34.82,198424.0
2016-07-07 11:30:00,34.81,34.83,34.66,34.76,105030.0,34.81,34.83,34.66,34.76,105030.0
2016-07-07 12:00:00,34.76,34.79,34.66,34.76,78798.0,34.76,34.79,34.66,34.76,78798.0
2016-07-07 12:30:00,34.76,34.78,34.44,34.49,219882.0,34.76,34.78,34.44,34.49,219882.0
2016-07-07 13:00:00,34.49,34.63,34.41,34.62,119218.0,34.49,34.63,34.41,34.62,119218.0
2016-07-07 13:30:00,34.63,34.68,34.59,34.66,131728.0,34.63,34.68,34.59,34.66,131728.0
2016-07-07 14:00:00,34.66,34.67,34.41,34.43,140074.0,34.66,34.67,34.41,34.43,140074.0
2016-07-07 14:30:00,34.44,34.47,34.34,34.43,164440.0,34.44,34.47,34.34,34.43,164440.0
2016-07-07 15:00:00,34.43,34.56,34.42,34.52,176586.0,34.43,34.56,34.42,34.52,176586.0
2016-07-07 15:30:00,34.54,34.54,34.47,34.5,475808.0,34.54,34.54,34.47,34.5,475808.0
2016-07-08 09:30:00,34.65,34.9,34.58,34.6,122088.0,34.65,34.9,34.58,34.6,122088.0
2016-07-08 10:00:00,34.62,34.94,34.59,34.92,165752.0,34.62,34.94,34.59,34.92,165752.0
2016-07-08 10:30:00,34.92,35.02,34.83,34.93,137694.0,34.92,35.02,34.83,34.93,137694.0
2016-07-08 11:00:00,34.93,35.22,34.9,35.2,132800.0,34.93,35.22,34.9,35.2,132800.0
2016-07-08 11:30:00,35.21,35.22,35.11,35.14,89048.0,35.21,35.22,35.11,35.14,89048.0
2016-07-08 12:00:00,35.15,35.24,35.15,35.23,156680.0,35.15,35.24,35.15,35.23,156680.0
2016-07-08 12:30:00,35.24,35.29,35.21,35.24,36000.0,35.24,35.29,35.21,35.24,36000.0
2016-07-08 13:00:00,35.24,35.3,35.23,35.3,48078.0,35.24,35.3,35.23,35.3,48078.0
2016-07-08 13:30:00,35.31,35.38,35.29,35.35,73062.0,35.31,35.38,35.29,35.35,73062.0
2016-07-08 14:00:00,35.36,35.41,35.31,35.38,43254.0,35.36,35.41,35.31,35.38,43254.0
2016-07-08 14:30:00,35.39,35.39,35.3,35.35,120818.0,35.39,35.39,35.3,35.35,120818.0
2016-07-08 15:00:00,35.35,35.48,35.32,35.42,159832.0,35.35,35.48,35.32,35.42,159832.0
2016-07-08 15:30:00,35.41,35.5,35.35,35.47,427544.0,35.41,35.5,35.35,35.47,427544.0
2016-07-11 09:30:00,35.49,35.59,35.3,35.53,241090.0,35.49,35.59,35.3,35.53,241090.0
2016-07-11 10:00:00,35.52,35.77,35.52,35.65,117442.0,35.52,35.77,35.52,35.65,117442.0
2016-07-11 10:30:00,35.65,35.77,35.61,35.74,72836.0,35.65,35.77,35.61,35.74,72836.0
2016-07-11 11:00:00,35.73,35.94,35.73,35.92,170572.0,35.73,35.94,35.73,35.92,170572.0
2016-07-11 11:30:00,35.94,36.0,35.82,35.85,303158.0,35.94,36.0,35.82,35.85,303158.0
2016-07-11 12:00:00,35.85,35.86,35.77,35.81,110596.0,35.85,35.86,35.77,35.81,110596.0
2016-07-11 12:30:00,35.81,35.88,35.77,35.86,159244.0,35.81,35.88,35.77,35.86,159244.0
2016-07-11 13:00:00,35.86,35.87,35.82,35.83,128894.0,35.86,35.87,35.82,35.83,128894.0
2016-07-11 13:30:00,35.84,35.87,35.82,35.85,148150.0,35.84,35.87,35.82,35.85,148150.0
2016-07-11 14:00:00,35.84,35.87,35.82,35.85,158002.0,35.84,35.87,35.82,35.85,158002.0
2016-07-11 14:30:00,35.85,35.98,35.84,35.97,188292.0,35.85,35.98,35.84,35.97,188292.0
2016-07-11 15:00:00,35.96,35.98,35.83,35.88,334906.0,35.96,35.98,35.83,35.88,334906.0
2016-07-11 15:30:00,35.88,35.88,35.76,35.8,629754.0,35.88,35.88,35.76,35.8,629754.0
2016-07-12 09:30:00,35.89,36.24,35.89,36.16,306432.0,35.89,36.24,35.89,36.16,306432.0
2016-07-12 10:00:00,36.16,36.25,36.06,36.07,316924.0,36.16,36.25,36.06,36.07,316924.0
2016-07-12 10:30:00,36.07,36.18,36.04,36.09,194428.0,36.07,36.18,36.04,36.09,194428.0
2016-07-12 11:00:00,36.09,36.1,36.01,36.1,94446.0,36.09,36.1,36.01,36.1,94446.0
2016-07-12 11:30:00,36.11,36.17,35.98,36.01,93850.0,36.11,36.17,35.98,36.01,93850.0
2016-07-12 12:00:00,36.01,36.19,36.01,36.19,107724.0,36.01,36.19,36.01,36.19,107724.0
2016-07-12 12:30:00,36.18,36.21,36.13,36.19,90060.0,36.18,36.21,36.13,36.19,90060.0
2016-07-12 13:00:00,36.2,36.24,36.15,36.21,98422.0,36.2,36.24,36.15,36.21,98422.0
2016-07-12 13:30:00,36.22,36.22,36.11,36.11,125514.0,36.22,36.22,36.11,36.11,125514.0
2016-07-12 14:00:00,36.11,36.21,36.1,36.21,135060.0,36.11,36.21,36.1,36.21,135060.0
2016-07-12 14:30:00,36.21,36.27,36.14,36.27,184142.0,36.21,36.27,36.14,36.27,184142.0
2016-07-12 15:00:00,36.27,36.28,36.15,36.17,144346.0,36.27,36.28,36.15,36.17,144346.0
2016-07-12 15:30:00,36.16,36.24,36.1,36.21,458638.0,36.16,36.24,36.1,36.21,458638.0
2016-07-13 09:30:00,36.25,36.49,36.05,36.1,270750.0,36.25,36.49,36.05,36.1,270750.0
2016-07-13 10:00:00,36.1,36.12,35.93,35.98,169548.0,36.1,36.12,35.93,35.98,169548.0
2016-07-13 10:30:00,35.98,36.12,35.98,36.08,166444.0,35.98,36.12,35.98,36.08,166444.0
2016-07-13 11:00:00,36.09,36.15,36.0,36.01,155660.0,36.09,36.15,36.0,36.01,155660.0
2016-07-13 11:30:00,36.01,36.01,35.85,36.0,75294.0,36.01,36.01,35.85,36.0,75294.0
2016-07-13 12:00:00,36.0,36.08,35.99,36.05,58040.0,36.0,36.08,35.99,36.05,58040.0
2016-07-13 12:30:00,36.06,36.08,35.99,36.0,65118.0,36.06,36.08,35.99,36.0,65118.0
2016-07-13 13:00:00,36.0,36.09,35.99,36.05,70498.0,36.0,36.09,35.99,36.05,70498.0
2016-07-13 13:30:00,36.04,36.07,35.95,35.95,56368.0,36.04,36.07,35.95,35.95,56368.0
2016-07-13 14:00:00,35.96,36.13,35.95,36.12,194822.0,35.96,36.13,35.95,36.12,194822.0
2016-07-13 14:30:00,36.12,36.12,36.07,36.1,113692.0,36.12,36.12,36.07,36.1,113692.0
2016-07-13 15:00:00,36.1,36.22,36.09,36.2,185676.0,36.1,36.22,36.09,36.2,185676.0
2016-07-13 15:30:00,36.19,36.19,36.13,36.15,346604.0,36.19,36.19,36.13,36.15,346604.0
2016-07-14 09:30:00,36.37,36.43,35.93,35.98,346004.0,36.37,36.43,35.93,35.98,346004.0
2016-07-14 10:00:00,35.99,36.25,35.98,36.21,183366.0,35.99,36.25,35.98,36.21,183366.0
2016-07-14 10:30:00,36.21,36.27,36.11,36.23,153768.0,36.21,36.27,36.11,36.23,153768.0
2016-07-14 11:00:00,36.23,36.35,36.08,36.09,96040.0,36.23,36.35,36.08,36.09,96040.0
2016-07-14 11:30:00,36.07,36.07,35.85,36.02,199426.0,36.07,36.07,35.85,36.02,199426.0
2016-07-14 12:00:00,36.02,36.05,35.92,35.97,90366.0,36.02,36.05,35.92,35.97,90366.0
2016-07-14 12:30:00,35.98,36.03,35.91,35.91,102372.0,35.98,36.03,35.91,35.91,102372.0
2016-07-14 13:00:00,35.92,35.92,35.72,35.76,162050.0,35.92,35.92,35.72,35.76,162050.0
2016-07-14 13:30:00,35.76,35.88,35.76,35.87,99762.0,35.76,35.88,35.76,35.87,99762.0
2016-07-14 14:00:00,35.88,35.98,35.82,35.97,106600.0,35.88,35.98,35.82,35.97,106600.0
2016-07-14 14:30:00,35.97,35.97,35.91,35.92,71062.0,35.97,35.97,35.91,35.92,71062.0
2016-07-14 15:00:00,35.92,36.02,35.92,36.0,106388.0,35.92,36.02,35.92,36.0,106388.0
2016-07-14 15:30:00,36.0,36.06,35.98,36.02,297428.0,36.0,36.06,35.98,36.02,297428.0
2016-07-15 09:30:00,36.16,36.16,35.94,35.98,190658.0,36.16,36.16,35.94,35.98,190658.0
2016-07-15 10:00:00,35.99,36.1,35.94,35.99,315740.0,35.99,36.1,35.94,35.99,315740.0
2016-07-15 10:30:00,35.99,36.11,35.97,36.07,92046.0,35.99,36.11,35.97,36.07,92046.0
2016-07-15 11:00:00,36.07,36.07,35.89,35.89,85226.0,36.07,36.07,35.89,35.89,85226.0
2016-07-15 11:30:00,35.88,35.98,35.87,35.88,80714.0,35.88,35.98,35.87,35.88,80714.0
2016-07-15 12:00:00,35.89,35.95,35.88,35.95,39968.0,35.89,35.95,35.88,35.95,39968.0
2016-07-15 12:30:00,35.96,35.96,35.86,35.87,43340.0,35.96,35.96,35.86,35.87,43340.0
2016-07-15 13:00:00,35.88,35.92,35.85,35.88,83692.0,35.88,35.92,35.85,35.88,83692.0
2016-07-15 13:30:00,35.87,35.87,35.72,35.76,86072.0,35.87,35.87,35.72,35.76,86072.0
2016-07-15 14:00:00,35.76,35.79,35.63,35.66,141526.0,35.76,35.79,35.63,35.66,141526.0
2016-07-15 14:30:00,35.66,35.7,35.63,35.67,89372.0,35.66,35.7,35.63,35.67,89372.0
2016-07-15 15:00:00,35.68,35.71,35.59,35.66,130936.0,35.68,35.71,35.59,35.66,130936.0
2016-07-15 15:30:00,35.66,35.72,35.6,35.66,362982.0,35.66,35.72,35.6,35.66,362982.0
2016-07-18 09:30:00,35.82,36.01,35.72,35.87,140410.0,35.82,36.01,35.72,35.87,140410.0
2016-07-18 10:00:00,35.86,35.97,35.86,35.9,110062.0,35.86,35.97,35.86,35.9,110062.0
2016-07-18 10:30:00,35.9,36.14,35.88,35.94,182374.0,35.9,36.14,35.88,35.94,182374.0
2016-07-18 11:00:00,35.95,36.01,35.92,35.95,141774.0,35.95,36.01,35.92,35.95,141774.0
2016-07-18 11:30:00,35.95,35.95,35.85,35.89,62112.0,35.95,35.95,35.85,35.89,62112.0
2016-07-18 12:00:00,35.88,35.9,35.83,35.88,54714.0,35.88,35.9,35.83,35.88,54714.0
2016-07-18 12:30:00,35.88,35.88,35.76,35.8,36178.0,35.88,35.88,35.76,35.8,36178.0
2016-07-18 13:00:00,35.79,35.89,35.77,35.87,44388.0,35.79,35.89,35.77,35.87,44388.0
2016-07-18 13:30:00,35.87,36.04,35.86,36.04,78748.0,35.87,36.04,35.86,36.04,78748.0
2016-07-18 14:00:00,36.02,36.04,35.93,35.99,61750.0,36.02,36.04,35.93,35.99,61750.0
2016-07-18 14:30:00,35.99,36.03,35.98,36.01,88194.0,35.99,36.03,35.98,36.01,88194.0
2016-07-18 15:00:00,35.99,36.06,35.98,36.01,143356.0,35.99,36.06,35.98,36.01,143356.0
2016-07-18 15:30:00,36.01,36.09,36.0,36.06,251478.0,36.01,36.09,36.0,36.06,251478.0
2016-07-19 09:30:00,35.96,36.05,35.77,36.0,125010.0,35.96,36.05,35.77,36.0,125010.0
2016-07-19 10:00:00,35.99,35.99,35.66,35.74,209320.0,35.99,35.99,35.66,35.74,209320.0
2016-07-19 10:30:00,35.71,35.74,35.34,35.36,145658.0,35.71,35.74,35.34,35.36,145658.0
2016-07-19 11:00:00,35.38,35.76,35.38,35.68,230552.0,35.38,35.76,35.38,35.68,230552.0
2016-07-19 11:30:00,35.67,35.79,35.6,35.75,86912.0,35.67,35.79,35.6,35.75,86912.0
2016-07-19 12:00:00,35.74,35.76,35.66,35.67,103800.0,35.74,35.76,35.66,35.67,103800.0
2016-07-19 12:30:00,35.67,35.7,35.6,35.67,102078.0,35.67,35.7,35.6,35.67,102078.0
2016-07-19 13:00:00,35.66,35.68,35.6,35.63,86020.0,35.66,35.68,35.6,35.63,86020.0
2016-07-19 13:30:00,35.63,35.68,35.59,35.64,97718.0,35.63,35.68,35.59,35.64,97718.0
2016-07-19 14:00:00,35.65,35.84,35.64,35.83,113704.0,35.65,35.84,35.64,35.83,113704.0
2016-07-19 14:30:00,35.83,35.87,35.79,35.79,138990.0,35.83,35.87,35.79,35.79,138990.0
2016-07-19 15:00:00,35.79,35.88,35.77,35.86,173380.0,35.79,35.88,35.77,35.86,173380.0
2016-07-19 15:30:00,35.85,35.92,35.84,35.89,291224.0,35.85,35.92,35.84,35.89,291224.0
2016-07-20 09:30:00,35.99,36.18,35.99,36.16,261244.0,35.99,36.18,35.99,36.16,261244.0
2016-07-20 10:00:00,36.16,36.17,36.1,36.12,137610.0,36.16,36.17,36.1,36.12,137610.0
2016-07-20 10:30:00,36.1,36.16,36.08,36.12,127132.0,36.1,36.16,36.08,36.12,127132.0
2016-07-20 11:00:00,36.12,36.29,36.12,36.29,139144.0,36.12,36.29,36.12,36.29,139144.0
2016-07-20 11:30:00,36.31,36.38,36.23,36.23,104420.0,36.31,36.38,36.23,36.23,104420.0
2016-07-20 12:00:00,36.24,36.35,36.23,36.35,69412.0,36.24,36.35,36.23,36.35,69412.0
2016-07-20 12:30:00,36.34,36.34,36.23,36.29,98086.0,36.34,36.34,36.23,36.29,98086.0
2016-07-20 13:00:00,36.29,36.34,36.26,36.33,42076.0,36.29,36.34,36.26,36.33,42076.0
2016-07-20 13:30:00,36.33,36.37,36.3,36.33,55240.0,36.33,36.37,36.3,36.33,55240.0
2016-07-20 14:00:00,36.35,36.42,36.35,36.38,70354.0,36.35,36.42,36.35,36.38,70354.0
2016-07-20 14:30:00,36.38,36.4,36.33,36.36,79502.0,36.38,36.4,36.33,36.36,79502.0
2016-07-20 15:00:00,36.35,36.35,36.23,36.23,84362.0,36.35,36.35,36.23,36.23,84362.0
2016-07-20 15:30:00,36.24,36.3,36.22,36.23,206452.0,36.24,36.3,36.22,36.23,206452.0
2016-07-21 09:30:00,36.08,36.27,35.99,36.17,124288.0,36.08,36.27,35.99,36.17,124288.0
2016-07-21 10:00:00,36.21,36.3,36.17,36.23,104152.0,36.21,36.3,36.17,36.23,104152.0
2016-07-21 10:30:00,36.22,36.63,36.22,36.6,254548.0,36.22,36.63,36.22,36.6,254548.0
2016-07-21 11:00:00,36.6,36.83,36.56,36.65,153714.0,36.6,36.83,36.56,36.65,153714.0
2016-07-21 11:30:00,36.65,36.69,36.47,36.61,66502.0,36.65,36.69,36.47,36.61,66502.0
2016-07-21 12:00:00,36.59,36.61,36.55,36.57,58308.0,36.59,36.61,36.55,36.57,58308.0
2016-07-21 12:30:00,36.56,36.59,36.52,36.53,181914.0,36.56,36.59,36.52,36.53,181914.0
2016-07-21 13:00:00,36.54,36.57,36.52,36.55,191594.0,36.54,36.57,36.52,36.55,191594.0
2016-07-21 13:30:00,36.55,36.59,36.49,36.51,398390.0,36.55,36.59,36.49,36.51,398390.0
2016-07-21 14:00:00,36.51,36.51,36.3,36.31,108094.0,36.51,36.51,36.3,36.31,108094.0
2016-07-21 14:30:00,36.31,36.36,36.29,36.31,177590.0,36.31,36.36,36.29,36.31,177590.0
2016-07-21 15:00:00,36.3,36.38,36.27,36.38,146432.0,36.3,36.38,36.27,36.38,146432.0
2016-07-21 15:30:00,36.38,36.53,36.38,36.5,370202.0,36.38,36.53,36.38,36.5,370202.0
2016-07-22 09:30:00,36.82,37.0,36.71,36.87,318540.0,36.82,37.0,36.71,36.87,318540.0
2016-07-22 10:00:00,36.88,37.18,36.85,37.17,240418.0,36.88,37.18,36.85,37.17,240418.0
2016-07-22 10:30:00,37.16,37.37,37.13,37.32,210952.0,37.16,37.37,37.13,37.32,210952.0
2016-07-22 11:00:00,37.34,37.34,37.12,37.28,200852.0,37.34,37.34,37.12,37.28,200852.0
2016-07-22 11:30:00,37.28,37.54,37.26,37.52,205162.0,37.28,37.54,37.26,37.52,205162.0
2016-07-22 12:00:00,37.52,37.61,37.4,37.57,158702.0,37.52,37.61,37.4,37.57,158702.0
2016-07-22 12:30:00,37.58,37.61,37.54,37.57,104854.0,37.58,37.61,37.54,37.57,104854.0
2016-07-22 13:00:00,37.56,37.68,37.55,37.67,183674.0,37.56,37.68,37.55,37.67,183674.0
2016-07-22 13:30:00,37.66,37.77,37.65,37.71,129366.0,37.66,37.77,37.65,37.71,129366.0
2016-07-22 14:00:00,37.71,37.71,37.61,37.64,174244.0,37.71,37.71,37.61,37.64,174244.0
2016-07-22 14:30:00,37.65,37.74,37.64,37.72,130554.0,37.65,37.74,37.64,37.72,130554.0
2016-07-22 15:00:00,37.73,37.79,37.67,37.75,189094.0,37.73,37.79,37.67,37.75,189094.0
2016-07-22 15:30:00,37.75,37.77,37.67,37.7,493344.0,37.75,37.77,37.67,37.7,493344.0
2016-07-25 09:30:00,37.63,37.69,37.35,37.38,451534.0,37.63,37.69,37.35,37.38,451534.0
2016-07-25 10:00:00,37.38,37.43,37.27,37.41,380568.0,37.38,37.43,37.27,37.41,380568.0
2016-07-25 10:30:00,37.4,37.49,37.37,37.44,303874.0,37.4,37.49,37.37,37.44,303874.0
2016-07-25 11:00:00,37.44,37.45,37.35,37.42,219586.0,37.44,37.45,37.35,37.42,219586.0
2016-07-25 11:30:00,37.41,37.42,37.21,37.27,150896.0,37.41,37.42,37.21,37.27,150896.0
2016-07-25 12:00:00,37.28,37.44,37.27,37.33,121928.0,37.28,37.44,37.27,37.33,121928.0
2016-07-25 12:30:00,37.32,37.35,37.27,37.32,104200.0,37.32,37.35,37.27,37.32,104200.0
2016-07-25 13:00:00,37.32,37.43,37.29,37.35,80196.0,37.32,37.43,37.29,37.35,80196.0
2016-07-25 13:30:00,37.35,37.38,37.31,37.36,120056.0,37.35,37.38,37.31,37.36,120056.0
2016-07-25 14:00:00,37.36,37.44,37.36,37.43,349506.0,37.36,37.44,37.36,37.43,349506.0
2016-07-25 14:30:00,37.43,37.63,37.42,37.62,211622.0,37.43,37.63,37.42,37.62,211622.0
2016-07-25 15:00:00,37.63,37.68,37.58,37.63,406002.0,37.63,37.68,37.58,37.63,406002.0
2016-07-25 15:30:00,37.63,37.64,37.49,37.63,649368.0,37.63,37.64,37.49,37.63,649368.0
2016-07-26 09:30:00,36.24,36.24,31.72,32.67,4738682.0,36.24,36.24,31.72,32.67,4738682.0
2016-07-26 10:00:00,32.68,34.62,32.5,34.33,4751888.0,32.68,34.62,32.5,34.33,4751888.0
2016-07-26 10:30:00,34.33,34.38,33.85,33.99,2384884.0,34.33,34.38,33.85,33.99,2384884.0
2016-07-26 11:00:00,33.99,34.01,33.88,33.96,1830138.0,33.99,34.01,33.88,33.96,1830138.0
2016-07-26 11:30:00,33.95,33.97,33.53,33.92,1674786.0,33.95,33.97,33.53,33.92,1674786.0
2016-07-26 12:00:00,33.92,33.95,33.75,33.84,497114.0,33.92,33.95,33.75,33.84,497114.0
2016-07-26 12:30:00,33.83,33.99,33.78,33.93,506506.0,33.83,33.99,33.78,33.93,506506.0
2016-07-26 13:00:00,33.93,34.24,33.81,34.22,1129874.0,33.93,34.24,33.81,34.22,1129874.0
2016-07-26 13:30:00,34.22,34.26,34.0,34.08,846510.0,34.22,34.26,34.0,34.08,846510.0
2016-07-26 14:00:00,34.08,34.11,33.96,34.04,707508.0,34.08,34.11,33.96,34.04,707508.0
2016-07-26 14:30:00,34.05,34.23,33.99,34.02,551262.0,34.05,34.23,33.99,34.02,551262.0
2016-07-26 15:00:00,34.02,34.4,33.95,34.4,1082230.0,34.02,34.4,33.95,34.4,1082230.0
2016-07-26 15:30:00,34.4,34.5,34.18,34.43,2190126.0,34.4,34.5,34.18,34.43,2190126.0
2016-07-27 09:30:00,34.38,34.55,32.52,33.61,2572532.0,34.38,34.55,32.52,33.61,2572532.0
2016-07-27 10:00:00,33.6,33.77,33.43,33.5,1997312.0,33.6,33.77,33.43,33.5,1997312.0
2016-07-27 10:30:00,33.51,33.54,33.27,33.37,1204778.0,33.51,33.54,33.27,33.37,1204778.0
2016-07-27 11:00:00,33.37,33.49,33.18,33.23,912928.0,33.37,33.49,33.18,33.23,912928.0
2016-07-27 11:30:00,33.23,33.46,33.23,33.44,719780.0,33.23,33.46,33.23,33.44,719780.0
2016-07-27 12:00:00,33.45,33.59,33.44,33.56,360724.0,33.45,33.59,33.44,33.56,360724.0
2016-07-27 12:30:00,33.56,33.6,33.49,33.55,245444.0,33.56,33.6,33.49,33.55,245444.0
2016-07-27 13:00:00,33.55,33.66,33.55,33.65,265382.0,33.55,33.66,33.55,33.65,265382.0
2016-07-27 13:30:00,33.65,33.8,33.6,33.79,368492.0,33.65,33.8,33.6,33.79,368492.0
2016-07-27 14:00:00,33.79,34.04,33.74,33.79,675744.0,33.79,34.04,33.74,33.79,675744.0
2016-07-27 14:30:00,33.79,33.83,33.72,33.8,405948.0,33.79,33.83,33.72,33.8,405948.0
2016-07-27 15:00:00,33.8,33.95,33.78,33.95,577688.0,33.8,33.95,33.78,33.95,577688.0
2016-07-27 15:30:00,33.95,33.97,33.71,33.71,1485560.0,33.95,33.97,33.71,33.71,1485560.0
2016-07-28 09:30:00,33.57,33.93,33.44,33.67,543376.0,33.57,33.93,33.44,33.67,543376.0
2016-07-28 10:00:00,33.67,34.27,33.67,34.27,514770.0,33.67,34.27,33.67,34.27,514770.0
2016-07-28 10:30:00,34.27,34.77,34.24,34.7,516724.0,34.27,34.77,34.24,34.7,516724.0
2016-07-28 11:00:00,34.68,34.98,34.63,34.98,632746.0,34.68,34.98,34.63,34.98,632746.0
2016-07-28 11:30:00,34.97,35.22,34.93,35.12,524416.0,34.97,35.22,34.93,35.12,524416.0
2016-07-28 12:00:00,35.13,35.17,34.84,34.95,285626.0,35.13,35.17,34.84,34.95,285626.0
2016-07-28 12:30:00,34.94,34.96,34.75,34.77,272258.0,34.94,34.96,34.75,34.77,272258.0
2016-07-28 13:00:00,34.76,34.82,34.68,34.68,231266.0,34.76,34.82,34.68,34.68,231266.0
2016-07-28 13:30:00,34.68,34.87,34.67,34.86,244992.0,34.68,34.87,34.67,34.86,244992.0
2016-07-28 14:00:00,34.85,34.93,34.82,34.87,255346.0,34.85,34.93,34.82,34.87,255346.0
2016-07-28 14:30:00,34.87,35.06,34.87,35.02,548994.0,34.87,35.06,34.87,35.02,548994.0
2016-07-28 15:00:00,35.01,35.04,34.91,35.01,312812.0,35.01,35.04,34.91,35.01,312812.0
2016-07-28 15:30:00,35.01,35.09,34.97,34.98,505860.0,35.01,35.09,34.97,34.98,505860.0
2016-07-29 09:30:00,34.69,34.88,34.51,34.58,343906.0,34.69,34.88,34.51,34.58,343906.0
2016-07-29 10:00:00,34.57,34.81,34.53,34.74,278564.0,34.57,34.81,34.53,34.74,278564.0
2016-07-29 10:30:00,34.74,35.1,34.72,35.04,208290.0,34.74,35.1,34.72,35.04,208290.0
2016-07-29 11:00:00,35.04,35.18,35.01,35.17,263332.0,35.04,35.18,35.01,35.17,263332.0
2016-07-29 11:30:00,35.19,35.37,35.19,35.33,155664.0,35.19,35.37,35.19,35.33,155664.0
2016-07-29 12:00:00,35.32,35.41,35.32,35.36,116820.0,35.32,35.41,35.32,35.36,116820.0
2016-07-29 12:30:00,35.34,35.4,35.23,35.28,127450.0,35.34,35.4,35.23,35.28,127450.0
2016-07-29 13:00:00,35.27,35.37,35.27,35.34,131256.0,35.27,35.37,35.27,35.34,131256.0
2016-07-29 13:30:00,35.33,35.38,35.3,35.32,107774.0,35.33,35.38,35.3,35.32,107774.0
2016-07-29 14:00:00,35.32,35.34,35.27,35.29,154178.0,35.32,35.34,35.27,35.29,154178.0
2016-07-29 14:30:00,35.28,35.3,35.21,35.27,146988.0,35.28,35.3,35.21,35.27,146988.0
2016-07-29 15:00:00,35.27,35.28,35.16,35.2,245994.0,35.27,35.28,35.16,35.2,245994.0
2016-07-29 15:30:00,35.21,35.35,35.19,35.27,525162.0,35.21,35.35,35.19,35.27,525162.0
2016-08-01 09:30:00,35.21,35.46,35.1,35.15,215428.0,35.21,35.46,35.1,35.15,215428.0
2016-08-01 10:00:00,35.16,35.16,34.71,34.74,402396.0,35.16,35.16,34.71,34.74,402396.0
2016-08-01 10:30:00,34.76,34.83,34.7,34.74,233420.0,34.76,34.83,34.7,34.74,233420.0
2016-08-01 11:00:00,34.72,34.8,34.68,34.77,158560.0,34.72,34.8,34.68,34.77,158560.0
2016-08-01 11:30:00,34.78,34.88,34.74,34.87,225428.0,34.78,34.88,34.74,34.87,225428.0
2016-08-01 12:00:00,34.87,34.88,34.7,34.7,250408.0,34.87,34.88,34.7,34.7,250408.0
2016-08-01 12:30:00,34.7,34.71,34.63,34.7,187012.0,34.7,34.71,34.63,34.7,187012.0
2016-08-01 13:00:00,34.7,34.72,34.66,34.69,157318.0,34.7,34.72,34.66,34.69,157318.0
2016-08-01 13:30:00,34.7,34.8,34.66,34.77,131292.0,34.7,34.8,34.66,34.77,131292.0
2016-08-01 14:00:00,34.78,34.81,34.65,34.66,188156.0,34.78,34.81,34.65,34.66,188156.0
2016-08-01 14:30:00,34.66,34.72,34.65,34.69,221028.0,34.66,34.72,34.65,34.69,221028.0
2016-08-01 15:00:00,34.68,34.73,34.63,34.63,211664.0,34.68,34.73,34.63,34.63,211664.0
2016-08-01 15:30:00,34.63,34.72,34.63,34.72,473476.0,34.63,34.72,34.63,34.72,473476.0
2016-08-02 09:30:00,34.71,35.01,34.63,34.8,467042.0,34.71,35.01,34.63,34.8,467042.0
2016-08-02 10:00:00,34.8,34.81,34.16,34.31,304658.0,34.8,34.81,34.16,34.31,304658.0
2016-08-02 10:30:00,34.31,34.45,34.23,34.39,254186.0,34.31,34.45,34.23,34.39,254186.0
2016-08-02 11:00:00,34.4,34.44,34.32,34.33,165428.0,34.4,34.44,34.32,34.33,165428.0
2016-08-02 11:30:00,34.33,34.35,34.18,34.21,172048.0,34.33,34.35,34.18,34.21,172048.0
2016-08-02 12:00:00,34.21,34.31,34.19,34.31,359746.0,34.21,34.31,34.19,34.31,359746.0
2016-08-02 12:30:00,34.31,34.31,34.19,34.27,135500.0,34.31,34.31,34.19,34.27,135500.0
2016-08-02 13:00:00,34.28,34.3,34.2,34.23,185222.0,34.28,34.3,34.2,34.23,185222.0
2016-08-02 13:30:00,34.24,34.3,34.23,34.24,166320.0,34.24,34.3,34.23,34.24,166320.0
2016-08-02 14:00:00,34.24,34.28,34.22,34.24,144582.0,34.24,34.28,34.22,34.24,144582.0
2016-08-02 14:30:00,34.24,34.35,34.24,34.26,175928.0,34.24,34.35,34.24,34.26,175928.0
2016-08-02 15:00:00,34.26,34.31,34.24,34.26,245600.0,34.26,34.31,34.24,34.26,245600.0
2016-08-02 15:30:00,34.25,34.46,34.24,34.43,619030.0,34.25,34.46,34.24,34.43,619030.0
2016-08-03 09:30:00,34.41,34.92,34.27,34.83,286022.0,34.41,34.92,34.27,34.83,286022.0
2016-08-03 10:00:00,34.81,34.99,34.77,34.96,197848.0,34.81,34.99,34.77,34.96,197848.0
2016-08-03 10:30:00,34.95,36.0,34.91,35.98,1000352.0,34.95,36.0,34.91,35.98,1000352.0
2016-08-03 11:00:00,35.98,36.12,35.53,36.0,1322224.0,35.98,36.12,35.53,36.0,1322224.0
2016-08-03 11:30:00,35.97,36.3,35.77,36.26,514670.0,35.97,36.3,35.77,36.26,514670.0
2016-08-03 12:00:00,36.29,36.29,35.9,35.95,429398.0,36.29,36.29,35.9,35.95,429398.0
2016-08-03 12:30:00,35.94,36.34,35.76,36.1,285072.0,35.94,36.34,35.76,36.1,285072.0
2016-08-03 13:00:00,36.1,36.11,35.9,36.04,140532.0,36.1,36.11,35.9,36.04,140532.0
2016-08-03 13:30:00,36.03,36.17,35.98,36.0,224278.0,36.03,36.17,35.98,36.0,224278.0
2016-08-03 14:00:00,36.0,36.1,35.67,35.68,297854.0,36.0,36.1,35.67,35.68,297854.0
2016-08-03 14:30:00,35.69,35.89,35.64,35.77,193266.0,35.69,35.89,35.64,35.77,193266.0
2016-08-03 15:00:00,35.76,35.88,35.76,35.81,150574.0,35.76,35.88,35.76,35.81,150574.0
2016-08-03 15:30:00,35.81,35.81,35.7,35.75,466554.0,35.81,35.81,35.7,35.75,466554.0
2016-08-04 09:30:00,35.85,36.12,35.71,35.97,291952.0,35.85,36.12,35.71,35.97,291952.0
2016-08-04 10:00:00,35.98,36.16,35.87,36.16,261742.0,35.98,36.16,35.87,36.16,261742.0
2016-08-04 10:30:00,36.15,36.38,36.08,36.18,276856.0,36.15,36.38,36.08,36.18,276856.0
2016-08-04 11:00:00,36.18,36.23,35.9,35.99,307636.0,36.18,36.23,35.9,35.99,307636.0
2016-08-04 11:30:00,35.99,36.0,35.9,35.99,149458.0,35.99,36.0,35.9,35.99,149458.0
2016-08-04 12:00:00,35.99,36.02,35.84,35.84,143166.0,35.99,36.02,35.84,35.84,143166.0
2016-08-04 12:30:00,35.85,35.95,35.8,35.88,93014.0,35.85,35.95,35.8,35.88,93014.0
2016-08-04 13:00:00,35.86,35.93,35.78,35.8,136782.0,35.86,35.93,35.78,35.8,136782.0
2016-08-04 13:30:00,35.8,36.01,35.8,35.82,124690.0,35.8,36.01,35.8,35.82,124690.0
2016-08-04 14:00:00,35.83,35.83,35.6,35.6,146160.0,35.83,35.83,35.6,35.6,146160.0
2016-08-04 14:30:00,35.6,35.64,35.46,35.46,183660.0,35.6,35.64,35.46,35.46,183660.0
2016-08-04 15:00:00,35.46,35.57,35.45,35.55,179956.0,35.46,35.57,35.45,35.55,179956.0
2016-08-04 15:30:00,35.55,35.73,35.55,35.63,541158.0,35.55,35.73,35.55,35.63,541158.0
2016-08-05 09:30:00,35.72,36.04,35.67,35.72,98596.0,35.72,36.04,35.67,35.72,98596.0
2016-08-05 10:00:00,35.72,36.05,35.66,36.0,220608.0,35.72,36.05,35.66,36.0,220608.0
2016-08-05 10:30:00,35.99,36.04,35.81,35.83,120440.0,35.99,36.04,35.81,35.83,120440.0
2016-08-05 11:00:00,35.84,35.88,35.7,35.73,71822.0,35.84,35.88,35.7,35.73,71822.0
2016-08-05 11:30:00,35.73,35.77,35.7,35.71,51594.0,35.73,35.77,35.7,35.71,51594.0
2016-08-05 12:00:00,35.71,35.71,35.62,35.63,128236.0,35.71,35.71,35.62,35.63,128236.0
2016-08-05 12:30:00,35.63,35.77,35.6,35.6,98968.0,35.63,35.77,35.6,35.6,98968.0
2016-08-05 13:00:00,35.6,35.65,35.56,35.57,62736.0,35.6,35.65,35.56,35.57,62736.0
2016-08-05 13:30:00,35.58,35.62,35.57,35.61,42838.0,35.58,35.62,35.57,35.61,42838.0
2016-08-05 14:00:00,35.62,35.65,35.56,35.58,73164.0,35.62,35.65,35.56,35.58,73164.0
2016-08-05 14:30:00,35.58,35.61,35.38,35.4,148858.0,35.58,35.61,35.38,35.4,148858.0
2016-08-05 15:00:00,35.4,35.56,35.4,35.5,107334.0,35.4,35.56,35.4,35.5,107334.0
2016-08-05 15:30:00,35.51,35.52,35.45,35.48,245722.0,35.51,35.52,35.45,35.48,245722.0
2016-08-08 09:30:00,35.51,35.51,35.25,35.25,102804.0,35.51,35.51,35.25,35.25,102804.0
2016-08-08 10:00:00,35.27,35.33,35.18,35.25,94916.0,35.27,35.33,35.18,35.25,94916.0
2016-08-08 10:30:00,35.24,35.4,35.23,35.37,80752.0,35.24,35.4,35.23,35.37,80752.0
2016-08-08 11:00:00,35.38,35.5,35.34,35.39,103676.0,35.38,35.5,35.34,35.39,103676.0
2016-08-08 11:30:00,35.38,35.43,35.33,35.34,68836.0,35.38,35.43,35.33,35.34,68836.0
2016-08-08 12:00:00,35.32,35.44,35.31,35.44,83612.0,35.32,35.44,35.31,35.44,83612.0
2016-08-08 12:30:00,35.44,35.44,35.32,35.32,43738.0,35.44,35.44,35.32,35.32,43738.0
2016-08-08 13:00:00,35.31,35.31,35.23,35.24,50254.0,35.31,35.31,35.23,35.24,50254.0
2016-08-08 13:30:00,35.24,35.27,35.18,35.2,57072.0,35.24,35.27,35.18,35.2,57072.0
2016-08-08 14:00:00,35.19,35.27,35.13,35.14,90796.0,35.19,35.27,35.13,35.14,90796.0
2016-08-08 14:30:00,35.13,35.17,35.1,35.1,78830.0,35.13,35.17,35.1,35.1,78830.0
2016-08-08 15:00:00,35.1,35.1,35.06,35.08,94684.0,35.1,35.1,35.06,35.08,94684.0
2016-08-08 15:30:00,35.08,35.19,35.08,35.15,318678.0,35.08,35.19,35.08,35.15,318678.0
2016-08-09 09:30:00,35.24,35.29,35.07,35.12,101564.0,35.24,35.29,35.07,35.12,101564.0
2016-08-09 10:00:00,35.12,35.25,35.04,35.2,160294.0,35.12,35.25,35.04,35.2,160294.0
2016-08-09 10:30:00,35.2,35.28,35.15,35.23,133726.0,35.2,35.28,35.15,35.23,133726.0
2016-08-09 11:00:00,35.22,35.33,35.21,35.24,152974.0,35.22,35.33,35.21,35.24,152974.0
2016-08-09 11:30:00,35.24,35.29,35.19,35.27,133154.0,35.24,35.29,35.19,35.27,133154.0
2016-08-09 12:00:00,35.28,35.3,35.25,35.27,40720.0,35.28,35.3,35.25,35.27,40720.0
2016-08-09 12:30:00,35.28,35.29,35.21,35.23,67992.0,35.28,35.29,35.21,35.23,67992.0
2016-08-09 13:00:00,35.23,35.29,35.18,35.22,70292.0,35.23,35.29,35.18,35.22,70292.0
2016-08-09 13:30:00,35.23,35.25,35.16,35.2,80538.0,35.23,35.25,35.16,35.2,80538.0
2016-08-09 14:00:00,35.2,35.23,35.15,35.17,99950.0,35.2,35.23,35.15,35.17,99950.0
2016-08-09 14:30:00,35.17,35.2,35.1,35.13,221258.0,35.17,35.2,35.1,35.13,221258.0
2016-08-09 15:00:00,35.16,35.19,35.12,35.19,100808.0,35.16,35.19,35.12,35.19,100808.0
2016-08-09 15:30:00,35.19,35.22,35.16,35.2,210052.0,35.19,35.22,35.16,35.2,210052.0
2016-08-10 09:30:00,35.2,35.21,34.99,35.02,154688.0,35.2,35.21,34.99,35.02,154688.0
2016-08-10 10:00:00,35.02,35.15,34.99,35.13,125626.0,35.02,35.15,34.99,35.13,125626.0
2016-08-10 10:30:00,35.13,35.27,35.1,35.17,70038.0,35.13,35.27,35.1,35.17,70038.0
2016-08-10 11:00:00,35.17,35.2,34.87,34.97,141146.0,35.17,35.2,34.87,34.97,141146.0
2016-08-10 11:30:00,34.96,34.99,34.88,34.94,69848.0,34.96,34.99,34.88,34.94,69848.0
2016-08-10 12:00:00,34.95,35.07,34.92,35.02,46656.0,34.95,35.07,34.92,35.02,46656.0
2016-08-10 12:30:00,35.04,35.17,35.03,35.12,40124.0,35.04,35.17,35.03,35.12,40124.0
2016-08-10 13:00:00,35.12,35.13,35.06,35.09,53440.0,35.12,35.13,35.06,35.09,53440.0
2016-08-10 13:30:00,35.09,35.15,35.06,35.13,56820.0,35.09,35.15,35.06,35.13,56820.0
2016-08-10 14:00:00,35.13,35.13,35.0,35.05,109590.0,35.13,35.13,35.0,35.05,109590.0
2016-08-10 14:30:00,35.05,35.1,35.03,35.05,80472.0,35.05,35.1,35.03,35.05,80472.0
2016-08-10 15:00:00,35.06,35.09,35.02,35.02,110096.0,35.06,35.09,35.02,35.02,110096.0
2016-08-10 15:30:00,35.02,35.06,34.99,35.05,226146.0,35.02,35.06,34.99,35.05,226146.0
2016-08-11 09:30:00,35.05,35.14,34.82,34.97,80002.0,35.05,35.14,34.82,34.97,80002.0
2016-08-11 10:00:00,34.96,35.02,34.65,34.71,148150.0,34.96,35.02,34.65,34.71,148150.0
2016-08-11 10:30:00,34.73,34.82,34.67,34.7,114770.0,34.73,34.82,34.67,34.7,114770.0
2016-08-11 11:00:00,34.7,34.8,34.66,34.67,148140.0,34.7,34.8,34.66,34.67,148140.0
2016-08-11 11:30:00,34.68,34.73,34.63,34.68,103612.0,34.68,34.73,34.63,34.68,103612.0
2016-08-11 12:00:00,34.68,34.7,34.61,34.65,147558.0,34.68,34.7,34.61,34.65,147558.0
2016-08-11 12:30:00,34.66,34.67,34.59,34.6,125554.0,34.66,34.67,34.59,34.6,125554.0
2016-08-11 13:00:00,34.6,34.68,34.56,34.58,199916.0,34.6,34.68,34.56,34.58,199916.0
2016-08-11 13:30:00,34.59,34.63,34.52,34.57,134652.0,34.59,34.63,34.52,34.57,134652.0
2016-08-11 14:00:00,34.57,34.63,34.56,34.62,129248.0,34.57,34.63,34.56,34.62,129248.0
2016-08-11 14:30:00,34.62,34.73,34.6,34.63,130060.0,34.62,34.73,34.6,34.63,130060.0
2016-08-11 15:00:00,34.66,34.77,34.66,34.76,180224.0,34.66,34.77,34.66,34.76,180224.0
2016-08-11 15:30:00,34.75,34.83,34.74,34.79,449370.0,34.75,34.83,34.74,34.79,449370.0
2016-08-12 09:30:00,34.79,34.84,34.66,34.82,78442.0,34.79,34.84,34.66,34.82,78442.0
2016-08-12 10:00:00,34.83,34.84,34.65,34.69,81336.0,34.83,34.84,34.65,34.69,81336.0
2016-08-12 10:30:00,34.7,35.02,34.68,34.99,148040.0,34.7,35.02,34.68,34.99,148040.0
2016-08-12 11:00:00,35.0,35.01,34.87,35.01,219358.0,35.0,35.01,34.87,35.01,219358.0
2016-08-12 11:30:00,35.01,35.05,34.97,35.0,92224.0,35.01,35.05,34.97,35.0,92224.0
2016-08-12 12:00:00,35.0,35.06,34.85,34.9,93938.0,35.0,35.06,34.85,34.9,93938.0
2016-08-12 12:30:00,34.9,34.99,34.88,34.97,124136.0,34.9,34.99,34.88,34.97,124136.0
2016-08-12 13:00:00,34.97,35.05,34.92,35.05,121722.0,34.97,35.05,34.92,35.05,121722.0
2016-08-12 13:30:00,35.05,35.09,35.02,35.02,90012.0,35.05,35.09,35.02,35.02,90012.0
2016-08-12 14:00:00,35.02,35.08,34.98,35.08,98274.0,35.02,35.08,34.98,35.08,98274.0
2016-08-12 14:30:00,35.07,35.1,35.04,35.06,120810.0,35.07,35.1,35.04,35.06,120810.0
2016-08-12 15:00:00,35.05,35.1,35.03,35.09,70788.0,35.05,35.1,35.03,35.09,70788.0
2016-08-12 15:30:00,35.1,35.16,35.08,35.13,215400.0,35.1,35.16,35.08,35.13,215400.0
2016-08-15 09:30:00,35.22,35.22,34.98,34.98,72630.0,35.22,35.22,34.98,34.98,72630.0
2016-08-15 10:00:00,34.98,35.18,34.97,35.08,36772.0,34.98,35.18,34.97,35.08,36772.0
2016-08-15 10:30:00,35.1,35.16,35.05,35.08,52046.0,35.1,35.16,35.05,35.08,52046.0
2016-08-15 11:00:00,35.08,35.19,35.07,35.13,49226.0,35.08,35.19,35.07,35.13,49226.0
2016-08-15 11:30:00,35.13,35.15,35.1,35.13,29588.0,35.13,35.15,35.1,35.13,29588.0
2016-08-15 12:00:00,35.13,35.19,35.12,35.15,41428.0,35.13,35.19,35.12,35.15,41428.0
2016-08-15 12:30:00,35.16,35.21,35.14,35.2,44538.0,35.16,35.21,35.14,35.2,44538.0
2016-08-15 13:00:00,35.2,35.27,35.17,35.26,86368.0,35.2,35.27,35.17,35.26,86368.0
2016-08-15 13:30:00,35.26,35.35,35.26,35.32,57392.0,35.26,35.35,35.26,35.32,57392.0
2016-08-15 14:00:00,35.32,35.39,35.32,35.37,98222.0,35.32,35.39,35.32,35.37,98222.0
2016-08-15 14:30:00,35.36,35.42,35.35,35.41,123104.0,35.36,35.42,35.35,35.41,123104.0
2016-08-15 15:00:00,35.41,35.46,35.41,35.41,147576.0,35.41,35.46,35.41,35.41,147576.0
2016-08-15 15:30:00,35.41,35.49,35.39,35.48,712900.0,35.41,35.49,35.39,35.48,712900.0
2016-08-16 09:30:00,35.3,35.49,34.85,34.97,238682.0,35.3,35.49,34.85,34.97,238682.0
2016-08-16 10:00:00,34.99,34.99,34.65,34.7,117918.0,34.99,34.99,34.65,34.7,117918.0
2016-08-16 10:30:00,34.71,34.77,34.6,34.6,146806.0,34.71,34.77,34.6,34.6,146806.0
2016-08-16 11:00:00,34.63,34.7,34.59,34.7,148808.0,34.63,34.7,34.59,34.7,148808.0
2016-08-16 11:30:00,34.71,34.77,34.65,34.76,110390.0,34.71,34.77,34.65,34.76,110390.0
2016-08-16 12:00:00,34.75,34.84,34.73,34.8,78474.0,34.75,34.84,34.73,34.8,78474.0
2016-08-16 12:30:00,34.78,34.81,34.74,34.79,107318.0,34.78,34.81,34.74,34.79,107318.0
2016-08-16 13:00:00,34.79,34.84,34.74,34.77,159490.0,34.79,34.84,34.74,34.77,159490.0
2016-08-16 13:30:00,34.76,34.79,34.66,34.7,199010.0,34.76,34.79,34.66,34.7,199010.0
2016-08-16 14:00:00,34.7,34.73,34.63,34.67,104064.0,34.7,34.73,34.63,34.67,104064.0
2016-08-16 14:30:00,34.67,34.81,34.65,34.77,220836.0,34.67,34.81,34.65,34.77,220836.0
2016-08-16 15:00:00,34.77,34.8,34.74,34.76,141134.0,34.77,34.8,34.74,34.76,141134.0
2016-08-16 15:30:00,34.76,34.82,34.73,34.76,480036.0,34.76,34.82,34.73,34.76,480036.0
2016-08-17 09:30:00,34.74,34.74,34.32,34.32,211484.0,34.74,34.74,34.32,34.32,211484.0
2016-08-17 10:00:00,34.33,34.35,34.06,34.07,396474.0,34.33,34.35,34.06,34.07,396474.0
2016-08-17 10:30:00,34.09,34.18,34.02,34.04,128046.0,34.09,34.18,34.02,34.04,128046.0
2016-08-17 11:00:00,34.03,34.16,34.03,34.12,237140.0,34.03,34.16,34.03,34.12,237140.0
2016-08-17 11:30:00,34.12,34.15,34.0,34.13,107452.0,34.12,34.15,34.0,34.13,107452.0
2016-08-17 12:00:00,34.12,34.22,34.12,34.2,145764.0,34.12,34.22,34.12,34.2,145764.0
2016-08-17 12:30:00,34.19,34.31,34.19,34.21,86698.0,34.19,34.31,34.19,34.21,86698.0
2016-08-17 13:00:00,34.19,34.21,34.11,34.2,101054.0,34.19,34.21,34.11,34.2,101054.0
2016-08-17 13:30:00,34.2,34.29,34.09,34.09,116462.0,34.2,34.29,34.09,34.09,116462.0
2016-08-17 14:00:00,34.09,34.19,33.99,34.05,207810.0,34.09,34.19,33.99,34.05,207810.0
2016-08-17 14:30:00,34.04,34.06,33.99,34.06,138314.0,34.04,34.06,33.99,34.06,138314.0
2016-08-17 15:00:00,34.07,34.11,34.05,34.1,121836.0,34.07,34.11,34.05,34.1,121836.0
2016-08-17 15:30:00,34.1,34.17,34.07,34.09,487154.0,34.1,34.17,34.07,34.09,487154.0
2016-08-18 09:30:00,34.02,34.35,34.0,34.32,102668.0,34.02,34.35,34.0,34.32,102668.0
2016-08-18 10:00:00,34.32,34.37,34.13,34.24,166562.0,34.32,34.37,34.13,34.24,166562.0
2016-08-18 10:30:00,34.24,34.37,34.21,34.25,157954.0,34.24,34.37,34.21,34.25,157954.0
2016-08-18 11:00:00,34.26,34.38,34.26,34.3,193612.0,34.26,34.38,34.26,34.3,193612.0
2016-08-18 11:30:00,34.3,34.43,34.27,34.37,163018.0,34.3,34.43,34.27,34.37,163018.0
2016-08-18 12:00:00,34.37,34.51,34.35,34.47,134160.0,34.37,34.51,34.35,34.47,134160.0
2016-08-18 12:30:00,34.48,34.59,34.46,34.55,96132.0,34.48,34.59,34.46,34.55,96132.0
2016-08-18 13:00:00,34.55,34.58,34.47,34.57,114028.0,34.55,34.58,34.47,34.57,114028.0
2016-08-18 13:30:00,34.58,34.6,34.5,34.52,107172.0,34.58,34.6,34.5,34.52,107172.0
2016-08-18 14:00:00,34.52,34.56,34.52,34.54,104338.0,34.52,34.56,34.52,34.54,104338.0
2016-08-18 14:30:00,34.54,34.63,34.52,34.58,111126.0,34.54,34.63,34.52,34.58,111126.0
2016-08-18 15:00:00,34.58,34.67,34.57,34.67,155906.0,34.58,34.67,34.57,34.67,155906.0
2016-08-18 15:30:00,34.67,34.76,34.64,34.72,423230.0,34.67,34.76,34.64,34.72,423230.0
2016-08-19 09:30:00,34.51,34.63,34.27,34.47,256380.0,34.51,34.63,34.27,34.47,256380.0
2016-08-19 10:00:00,34.46,34.62,34.42,34.6,78922.0,34.46,34.62,34.42,34.6,78922.0
2016-08-19 10:30:00,34.6,34.64,34.56,34.64,82408.0,34.6,34.64,34.56,34.64,82408.0
2016-08-19 11:00:00,34.64,34.73,34.63,34.69,69758.0,34.64,34.73,34.63,34.69,69758.0
2016-08-19 11:30:00,34.68,34.72,34.63,34.72,67224.0,34.68,34.72,34.63,34.72,67224.0
2016-08-19 12:00:00,34.74,34.74,34.66,34.72,71150.0,34.74,34.74,34.66,34.72,71150.0
2016-08-19 12:30:00,34.72,34.72,34.6,34.68,56304.0,34.72,34.72,34.6,34.68,56304.0
2016-08-19 13:00:00,34.65,34.69,34.61,34.68,39280.0,34.65,34.69,34.61,34.68,39280.0
2016-08-19 13:30:00,34.69,34.77,34.68,34.77,53422.0,34.69,34.77,34.68,34.77,53422.0
2016-08-19 14:00:00,34.77,34.88,34.74,34.86,70244.0,34.77,34.88,34.74,34.86,70244.0
2016-08-19 14:30:00,34.85,34.97,34.85,34.93,141634.0,34.85,34.97,34.85,34.93,141634.0
2016-08-19 15:00:00,34.92,35.02,34.91,35.02,201438.0,34.92,35.02,34.91,35.02,201438.0
2016-08-19 15:30:00,35.02,35.08,34.95,35.04,683294.0,35.02,35.08,34.95,35.04,683294.0
2016-08-22 09:30:00,35.02,35.45,34.91,35.35,218270.0,35.02,35.45,34.91,35.35,218270.0
2016-08-22 10:00:00,35.35,35.57,35.33,35.52,223656.0,35.35,35.57,35.33,35.52,223656.0
2016-08-22 10:30:00,35.52,35.62,35.41,35.42,186530.0,35.52,35.62,35.41,35.42,186530.0
2016-08-22 11:00:00,35.43,35.44,35.13,35.16,204754.0,35.43,35.44,35.13,35.16,204754.0
2016-08-22 11:30:00,35.15,35.27,35.13,35.25,104540.0,35.15,35.27,35.13,35.25,104540.0
2016-08-22 12:00:00,35.26,35.38,35.23,35.35,110528.0,35.26,35.38,35.23,35.35,110528.0
2016-08-22 12:30:00,35.34,35.35,35.26,35.32,69146.0,35.34,35.35,35.26,35.32,69146.0
2016-08-22 13:00:00,35.32,35.34,35.19,35.26,118232.0,35.32,35.34,35.19,35.26,118232.0
2016-08-22 13:30:00,35.26,35.35,35.21,35.33,93402.0,35.26,35.35,35.21,35.33,93402.0
2016-08-22 14:00:00,35.3,35.34,35.22,35.22,104472.0,35.3,35.34,35.22,35.22,104472.0
2016-08-22 14:30:00,35.23,35.31,35.2,35.27,87112.0,35.23,35.31,35.2,35.27,87112.0
2016-08-22 15:00:00,35.25,35.34,35.24,35.32,97478.0,35.25,35.34,35.24,35.32,97478.0
2016-08-22 15:30:00,35.32,35.33,35.26,35.32,314802.0,35.32,35.33,35.26,35.32,314802.0
2016-08-23 09:30:00,35.49,35.5,35.28,35.35,66346.0,35.49,35.5,35.28,35.35,66346.0
2016-08-23 10:00:00,35.35,35.41,35.27,35.31,58300.0,35.35,35.41,35.27,35.31,58300.0
2016-08-23 10:30:00,35.31,35.32,35.14,35.19,41114.0,35.31,35.32,35.14,35.19,41114.0
2016-08-23 11:00:00,35.2,35.2,35.11,35.15,91638.0,35.2,35.2,35.11,35.15,91638.0
2016-08-23 11:30:00,35.15,35.21,35.1,35.12,82580.0,35.15,35.21,35.1,35.12,82580.0
2016-08-23 12:00:00,35.13,35.14,35.07,35.1,62822.0,35.13,35.14,35.07,35.1,62822.0
2016-08-23 12:30:00,35.11,35.13,35.07,35.07,67270.0,35.11,35.13,35.07,35.07,67270.0
2016-08-23 13:00:00,35.08,35.1,35.05,35.08,95058.0,35.08,35.1,35.05,35.08,95058.0
2016-08-23 13:30:00,35.09,35.14,35.05,35.05,75588.0,35.09,35.14,35.05,35.05,75588.0
2016-08-23 14:00:00,35.05,35.05,34.93,34.95,98154.0,35.05,35.05,34.93,34.95,98154.0
2016-08-23 14:30:00,34.96,34.99,34.91,34.92,95056.0,34.96,34.99,34.91,34.92,95056.0
2016-08-23 15:00:00,34.93,34.97,34.91,34.92,121162.0,34.93,34.97,34.91,34.92,121162.0
2016-08-23 15:30:00,34.92,35.0,34.89,34.96,330026.0,34.92,35.0,34.89,34.96,330026.0
2016-08-24 09:30:00,34.96,35.22,34.89,35.1,58874.0,34.96,35.22,34.89,35.1,58874.0
2016-08-24 10:00:00,35.1,35.12,34.88,34.99,94966.0,35.1,35.12,34.88,34.99,94966.0
2016-08-24 10:30:00,35.0,35.02,34.91,35.02,36788.0,35.0,35.02,34.91,35.02,36788.0
2016-08-24 11:00:00,35.02,35.02,34.91,34.94,44750.0,35.02,35.02,34.91,34.94,44750.0
2016-08-24 11:30:00,34.93,34.94,34.86,34.9,40140.0,34.93,34.94,34.86,34.9,40140.0
2016-08-24 12:00:00,34.9,34.91,34.82,34.83,32424.0,34.9,34.91,34.82,34.83,32424.0
2016-08-24 12:30:00,34.83,34.83,34.72,34.75,61356.0,34.83,34.83,34.72,34.75,61356.0
2016-08-24 13:00:00,34.76,34.77,34.72,34.73,35592.0,34.76,34.77,34.72,34.73,35592.0
2016-08-24 13:30:00,34.72,34.73,34.69,34.69,34884.0,34.72,34.73,34.69,34.69,34884.0
2016-08-24 14:00:00,34.69,34.69,34.48,34.49,66520.0,34.69,34.69,34.48,34.49,66520.0
2016-08-24 14:30:00,34.49,34.53,34.48,34.52,38222.0,34.49,34.53,34.48,34.52,38222.0
2016-08-24 15:00:00,34.52,34.52,34.38,34.47,112986.0,34.52,34.52,34.38,34.47,112986.0
2016-08-24 15:30:00,34.46,34.47,34.32,34.38,337102.0,34.46,34.47,34.32,34.38,337102.0
2016-08-25 09:30:00,34.26,34.35,34.17,34.27,69950.0,34.26,34.35,34.17,34.27,69950.0
2016-08-25 10:00:00,34.27,34.49,34.24,34.3,107578.0,34.27,34.49,34.24,34.3,107578.0
2016-08-25 10:30:00,34.28,34.34,34.15,34.21,86378.0,34.28,34.34,34.15,34.21,86378.0
2016-08-25 11:00:00,34.24,34.35,34.22,34.22,64776.0,34.24,34.35,34.22,34.22,64776.0
2016-08-25 11:30:00,34.24,34.27,34.18,34.21,38414.0,34.24,34.27,34.18,34.21,38414.0
2016-08-25 12:00:00,34.21,34.25,34.18,34.24,24806.0,34.21,34.25,34.18,34.24,24806.0
2016-08-25 12:30:00,34.24,34.28,34.23,34.24,50516.0,34.24,34.28,34.23,34.24,50516.0
2016-08-25 13:00:00,34.24,34.26,34.18,34.24,58252.0,34.24,34.26,34.18,34.24,58252.0
2016-08-25 13:30:00,34.24,34.25,34.12,34.17,32922.0,34.24,34.25,34.12,34.17,32922.0
2016-08-25 14:00:00,34.17,34.21,33.88,33.93,126302.0,34.17,34.21,33.88,33.93,126302.0
2016-08-25 14:30:00,33.94,34.01,33.8,33.83,168078.0,33.94,34.01,33.8,33.83,168078.0
2016-08-25 15:00:00,33.84,33.91,33.81,33.9,183616.0,33.84,33.91,33.81,33.9,183616.0
2016-08-25 15:30:00,33.89,33.89,33.79,33.86,398388.0,33.89,33.89,33.79,33.86,398388.0
2016-08-26 09:30:00,33.97,34.25,33.91,33.98,69302.0,33.97,34.25,33.91,33.98,69302.0
2016-08-26 10:00:00,33.98,34.2,33.86,34.01,102924.0,33.98,34.2,33.86,34.01,102924.0
2016-08-26 10:30:00,34.02,34.06,33.93,33.97,77124.0,34.02,34.06,33.93,33.97,77124.0
2016-08-26 11:00:00,33.98,34.16,33.98,34.16,91418.0,33.98,34.16,33.98,34.16,91418.0
2016-08-26 11:30:00,34.16,34.16,33.85,33.96,77020.0,34.16,34.16,33.85,33.96,77020.0
2016-08-26 12:00:00,33.94,33.96,33.79,33.9,91432.0,33.94,33.96,33.79,33.9,91432.0
2016-08-26 12:30:00,33.92,33.97,33.87,33.97,78838.0,33.92,33.97,33.87,33.97,78838.0
2016-08-26 13:00:00,33.96,34.02,33.92,33.94,67944.0,33.96,34.02,33.92,33.94,67944.0
2016-08-26 13:30:00,33.94,33.95,33.74,33.77,43010.0,33.94,33.95,33.74,33.77,43010.0
2016-08-26 14:00:00,33.77,33.8,33.63,33.63,61852.0,33.77,33.8,33.63,33.63,61852.0
2016-08-26 14:30:00,33.65,33.7,33.61,33.62,90194.0,33.65,33.7,33.61,33.62,90194.0
2016-08-26 15:00:00,33.63,33.74,33.6,33.74,183812.0,33.63,33.74,33.6,33.74,183812.0
2016-08-26 15:30:00,33.73,33.87,33.73,33.84,210562.0,33.73,33.87,33.73,33.84,210562.0
2016-08-29 09:30:00,33.91,34.18,33.82,33.9,85056.0,33.91,34.18,33.82,33.9,85056.0
2016-08-29 10:00:00,33.92,34.01,33.84,33.92,122688.0,33.92,34.01,33.84,33.92,122688.0
2016-08-29 10:30:00,33.9,33.97,33.86,33.89,67658.0,33.9,33.97,33.86,33.89,67658.0
2016-08-29 11:00:00,33.91,33.98,33.88,33.93,55872.0,33.91,33.98,33.88,33.93,55872.0
2016-08-29 11:30:00,33.94,34.0,33.87,33.94,238438.0,33.94,34.0,33.87,33.94,238438.0
2016-08-29 12:00:00,33.95,34.0,33.88,33.97,62680.0,33.95,34.0,33.88,33.97,62680.0
2016-08-29 12:30:00,33.98,34.0,33.93,33.97,73002.0,33.98,34.0,33.93,33.97,73002.0
2016-08-29 13:00:00,33.97,34.13,33.97,34.03,73314.0,33.97,34.13,33.97,34.03,73314.0
2016-08-29 13:30:00,34.04,34.04,34.0,34.03,39666.0,34.04,34.04,34.0,34.03,39666.0
2016-08-29 14:00:00,34.04,34.05,33.91,33.92,69780.0,34.04,34.05,33.91,33.92,69780.0
2016-08-29 14:30:00,33.92,33.93,33.73,33.74,139496.0,33.92,33.93,33.73,33.74,139496.0
2016-08-29 15:00:00,33.75,33.79,33.71,33.72,246664.0,33.75,33.79,33.71,33.72,246664.0
2016-08-29 15:30:00,33.73,33.77,33.7,33.75,339854.0,33.73,33.77,33.7,33.75,339854.0
2016-08-30 09:30:00,33.66,33.88,33.6,33.76,75898.0,33.66,33.88,33.6,33.76,75898.0
2016-08-30 10:00:00,33.79,33.82,33.68,33.71,139300.0,33.79,33.82,33.68,33.71,139300.0
2016-08-30 10:30:00,33.71,33.73,33.63,33.7,86924.0,33.71,33.73,33.63,33.7,86924.0
2016-08-30 11:00:00,33.72,33.77,33.64,33.65,71170.0,33.72,33.77,33.64,33.65,71170.0
2016-08-30 11:30:00,33.66,33.77,33.65,33.72,151998.0,33.66,33.77,33.65,33.72,151998.0
2016-08-30 12:00:00,33.72,33.77,33.7,33.71,73246.0,33.72,33.77,33.7,33.71,73246.0
2016-08-30 12:30:00,33.71,33.91,33.71,33.91,171660.0,33.71,33.91,33.71,33.91,171660.0
2016-08-30 13:00:00,33.9,34.12,33.87,34.1,249874.0,33.9,34.12,33.87,34.1,249874.0
2016-08-30 13:30:00,34.1,34.19,34.05,34.15,188598.0,34.1,34.19,34.05,34.15,188598.0
2016-08-30 14:00:00,34.15,34.2,34.13,34.18,105928.0,34.15,34.2,34.13,34.18,105928.0
2016-08-30 14:30:00,34.18,34.25,34.18,34.24,97070.0,34.18,34.25,34.18,34.24,97070.0
2016-08-30 15:00:00,34.24,34.35,34.2,34.31,181050.0,34.24,34.35,34.2,34.31,181050.0
2016-08-30 15:30:00,34.31,34.43,34.3,34.43,530964.0,34.31,34.43,34.3,34.43,530964.0
2016-08-31 09:30:00,34.39,34.4,34.09,34.22,78242.0,34.39,34.4,34.09,34.22,78242.0
2016-08-31 10:00:00,34.21,34.34,34.12,34.13,47658.0,34.21,34.34,34.12,34.13,47658.0
2016-08-31 10:30:00,34.11,34.21,34.08,34.13,89150.0,34.11,34.21,34.08,34.13,89150.0
2016-08-31 11:00:00,34.13,34.18,34.08,34.16,53368.0,34.13,34.18,34.08,34.16,53368.0
2016-08-31 11:30:00,34.16,34.25,34.13,34.15,46300.0,34.16,34.25,34.13,34.15,46300.0
2016-08-31 12:00:00,34.15,34.16,34.06,34.06,98128.0,34.15,34.16,34.06,34.06,98128.0
2016-08-31 12:30:00,34.06,34.08,33.95,33.99,97252.0,34.06,34.08,33.95,33.99,97252.0
2016-08-31 13:00:00,33.99,34.06,33.9,34.06,60580.0,33.99,34.06,33.9,34.06,60580.0
2016-08-31 13:30:00,34.07,34.15,34.01,34.1,53350.0,34.07,34.15,34.01,34.1,53350.0
2016-08-31 14:00:00,34.1,34.17,34.05,34.05,60702.0,34.1,34.17,34.05,34.05,60702.0
2016-08-31 14:30:00,34.06,34.09,34.0,34.02,60630.0,34.06,34.09,34.0,34.02,60630.0
2016-08-31 15:00:00,34.02,34.19,34.02,34.18,93768.0,34.02,34.19,34.02,34.18,93768.0
2016-08-31 15:30:00,34.18,34.2,34.13,34.14,205508.0,34.18,34.2,34.13,34.14,205508.0
2016-09-01 09:30:00,34.06,34.3,33.87,34.04,190792.0,34.06,34.3,33.87,34.04,190792.0
2016-09-01 10:00:00,33.99,34.03,33.82,33.82,67212.0,33.99,34.03,33.82,33.82,67212.0
2016-09-01 10:30:00,33.81,33.89,33.7,33.85,52980.0,33.81,33.89,33.7,33.85,52980.0
2016-09-01 11:00:00,33.85,33.93,33.76,33.91,61412.0,33.85,33.93,33.76,33.91,61412.0
2016-09-01 11:30:00,33.9,33.9,33.67,33.7,71104.0,33.9,33.9,33.67,33.7,71104.0
2016-09-01 12:00:00,33.69,33.81,33.65,33.77,65538.0,33.69,33.81,33.65,33.77,65538.0
2016-09-01 12:30:00,33.77,33.82,33.72,33.72,44422.0,33.77,33.82,33.72,33.72,44422.0
2016-09-01 13:00:00,33.74,33.77,33.69,33.69,56068.0,33.74,33.77,33.69,33.69,56068.0
2016-09-01 13:30:00,33.72,33.76,33.66,33.66,50926.0,33.72,33.76,33.66,33.66,50926.0
2016-09-01 14:00:00,33.67,33.68,33.6,33.65,74608.0,33.67,33.68,33.6,33.65,74608.0
2016-09-01 14:30:00,33.65,33.67,33.6,33.63,66694.0,33.65,33.67,33.6,33.63,66694.0
2016-09-01 15:00:00,33.65,33.7,33.62,33.63,78186.0,33.65,33.7,33.62,33.63,78186.0
2016-09-01 15:30:00,33.64,33.7,33.6,33.67,272384.0,33.64,33.7,33.6,33.67,272384.0
2016-09-02 09:30:00,33.81,33.9,33.63,33.8,183466.0,33.81,33.9,33.63,33.8,183466.0
2016-09-02 10:00:00,33.76,34.0,33.76,33.97,69190.0,33.76,34.0,33.76,33.97,69190.0
2016-09-02 10:30:00,33.99,34.12,33.99,34.09,74624.0,33.99,34.12,33.99,34.09,74624.0
2016-09-02 11:00:00,34.05,34.13,33.96,34.05,77312.0,34.05,34.13,33.96,34.05,77312.0
2016-09-02 11:30:00,34.06,34.17,34.03,34.16,63452.0,34.06,34.17,34.03,34.16,63452.0
2016-09-02 12:00:00,34.17,34.17,34.04,34.13,256660.0,34.17,34.17,34.04,34.13,256660.0
2016-09-02 12:30:00,34.13,34.2,34.07,34.2,326426.0,34.13,34.2,34.07,34.2,326426.0
2016-09-02 13:00:00,34.2,34.26,34.18,34.22,38444.0,34.2,34.26,34.18,34.22,38444.0
2016-09-02 13:30:00,34.21,34.23,34.17,34.19,32048.0,34.21,34.23,34.17,34.19,32048.0
2016-09-02 14:00:00,34.2,34.22,34.15,34.19,43008.0,34.2,34.22,34.15,34.19,43008.0
2016-09-02 14:30:00,34.19,34.24,34.16,34.21,25358.0,34.19,34.24,34.16,34.21,25358.0
2016-09-02 15:00:00,34.21,34.27,34.17,34.24,86782.0,34.21,34.27,34.17,34.24,86782.0
2016-09-02 15:30:00,34.23,34.34,34.22,34.31,244314.0,34.23,34.34,34.22,34.31,244314.0
2016-09-06 09:30:00,33.68,33.86,31.95,32.5,1151728.0,33.68,33.86,31.95,32.5,1151728.0
2016-09-06 10:00:00,32.5,32.66,31.91,31.93,1122760.0,32.5,32.66,31.91,31.93,1122760.0
2016-09-06 10:30:00,31.93,32.05,31.68,32.03,1142608.0,31.93,32.05,31.68,32.03,1142608.0
2016-09-06 11:00:00,32.03,32.13,31.93,32.04,612384.0,32.03,32.13,31.93,32.04,612384.0
2016-09-06 11:30:00,32.03,32.32,31.92,32.21,498692.0,32.03,32.32,31.92,32.21,498692.0
2016-09-06 12:00:00,32.2,32.21,31.96,32.01,332886.0,32.2,32.21,31.96,32.01,332886.0
2016-09-06 12:30:00,32.01,32.06,31.85,31.9,339468.0,32.01,32.06,31.85,31.9,339468.0
2016-09-06 13:00:00,31.9,32.02,31.81,31.81,334402.0,31.9,32.02,31.81,31.81,334402.0
2016-09-06 13:30:00,31.8,31.88,31.79,31.82,362620.0,31.8,31.88,31.79,31.82,362620.0
2016-09-06 14:00:00,31.82,31.92,31.82,31.89,317954.0,31.82,31.92,31.82,31.89,317954.0
2016-09-06 14:30:00,31.89,32.12,31.88,32.12,433370.0,31.89,32.12,31.88,32.12,433370.0
2016-09-06 15:00:00,32.13,32.55,32.13,32.52,1070110.0,32.13,32.55,32.13,32.52,1070110.0
2016-09-06 15:30:00,32.51,32.7,32.47,32.65,1624250.0,32.51,32.7,32.47,32.65,1624250.0
2016-09-07 09:30:00,32.68,33.54,32.54,33.29,587030.0,32.68,33.54,32.54,33.29,587030.0
2016-09-07 10:00:00,33.3,33.48,33.16,33.19,322210.0,33.3,33.48,33.16,33.19,322210.0
2016-09-07 10:30:00,33.19,33.21,32.98,32.99,413108.0,33.19,33.21,32.98,32.99,413108.0
2016-09-07 11:00:00,32.99,33.21,32.9,33.16,377020.0,32.99,33.21,32.9,33.16,377020.0
2016-09-07 11:30:00,33.16,33.27,33.06,33.12,196116.0,33.16,33.27,33.06,33.12,196116.0
2016-09-07 12:00:00,33.1,33.33,33.1,33.13,173850.0,33.1,33.33,33.1,33.13,173850.0
2016-09-07 12:30:00,33.13,33.13,33.04,33.06,143860.0,33.13,33.13,33.04,33.06,143860.0
2016-09-07 13:00:00,33.07,33.3,33.07,33.27,208206.0,33.07,33.3,33.07,33.27,208206.0
2016-09-07 13:30:00,33.26,33.33,33.24,33.29,90292.0,33.26,33.33,33.24,33.29,90292.0
2016-09-07 14:00:00,33.3,33.41,33.29,33.38,126202.0,33.3,33.41,33.29,33.38,126202.0
2016-09-07 14:30:00,33.38,33.38,33.24,33.31,227174.0,33.38,33.38,33.24,33.31,227174.0
2016-09-07 15:00:00,33.31,33.49,33.31,33.48,188934.0,33.31,33.49,33.31,33.48,188934.0
2016-09-07 15:30:00,33.47,33.55,33.46,33.52,584416.0,33.47,33.55,33.46,33.52,584416.0
2016-09-08 09:30:00,33.44,33.6,33.31,33.55,181688.0,33.44,33.6,33.31,33.55,181688.0
2016-09-08 10:00:00,33.56,33.65,33.52,33.53,113922.0,33.56,33.65,33.52,33.53,113922.0
2016-09-08 10:30:00,33.52,33.67,33.52,33.6,152566.0,33.52,33.67,33.52,33.6,152566.0
2016-09-08 11:00:00,33.61,33.7,33.57,33.6,101256.0,33.61,33.7,33.57,33.6,101256.0
2016-09-08 11:30:00,33.62,33.76,33.62,33.74,95616.0,33.62,33.76,33.62,33.74,95616.0
2016-09-08 12:00:00,33.74,33.76,33.51,33.52,99584.0,33.74,33.76,33.51,33.52,99584.0
2016-09-08 12:30:00,33.52,33.6,33.49,33.58,63464.0,33.52,33.6,33.49,33.58,63464.0
2016-09-08 13:00:00,33.59,33.66,33.56,33.6,115292.0,33.59,33.66,33.56,33.6,115292.0
2016-09-08 13:30:00,33.61,33.66,33.57,33.66,115954.0,33.61,33.66,33.57,33.66,115954.0
2016-09-08 14:00:00,33.67,33.71,33.63,33.68,89102.0,33.67,33.71,33.63,33.68,89102.0
2016-09-08 14:30:00,33.69,33.74,33.67,33.71,100962.0,33.69,33.74,33.67,33.71,100962.0
2016-09-08 15:00:00,33.71,33.84,33.69,33.83,272786.0,33.71,33.84,33.69,33.83,272786.0
2016-09-08 15:30:00,33.85,33.9,33.8,33.84,432736.0,33.85,33.9,33.8,33.84,432736.0
2016-09-09 09:30:00,33.67,33.81,33.6,33.72,139598.0,33.67,33.81,33.6,33.72,139598.0
2016-09-09 10:00:00,33.72,33.97,33.66,33.8,105322.0,33.72,33.97,33.66,33.8,105322.0
2016-09-09 10:30:00,33.79,33.79,33.63,33.7,83604.0,33.79,33.79,33.63,33.7,83604.0
2016-09-09 11:00:00,33.7,33.72,33.65,33.7,69988.0,33.7,33.72,33.65,33.7,69988.0
2016-09-09 11:30:00,33.71,33.71,33.6,33.6,103424.0,33.71,33.71,33.6,33.6,103424.0
2016-09-09 12:00:00,33.6,33.63,33.56,33.61,88982.0,33.6,33.63,33.56,33.61,88982.0
2016-09-09 12:30:00,33.61,33.68,33.59,33.63,127458.0,33.61,33.68,33.59,33.63,127458.0
2016-09-09 13:00:00,33.63,33.63,33.58,33.58,125414.0,33.63,33.63,33.58,33.58,125414.0
2016-09-09 13:30:00,33.58,33.6,33.53,33.57,116562.0,33.58,33.6,33.53,33.57,116562.0
2016-09-09 14:00:00,33.57,33.57,33.46,33.52,117686.0,33.57,33.57,33.46,33.52,117686.0
2016-09-09 14:30:00,33.52,33.56,33.47,33.52,210556.0,33.52,33.56,33.47,33.52,210556.0
2016-09-09 15:00:00,33.52,33.6,33.52,33.59,196028.0,33.52,33.6,33.52,33.59,196028.0
2016-09-09 15:30:00,33.58,33.59,33.42,33.42,324996.0,33.58,33.59,33.42,33.42,324996.0
2016-09-12 09:30:00,33.23,33.61,33.13,33.54,94442.0,33.23,33.61,33.13,33.54,94442.0
2016-09-12 10:00:00,33.54,33.67,33.5,33.63,70556.0,33.54,33.67,33.5,33.63,70556.0
2016-09-12 10:30:00,33.63,33.64,33.4,33.55,79276.0,33.63,33.64,33.4,33.55,79276.0
2016-09-12 11:00:00,33.56,33.72,33.54,33.72,89850.0,33.56,33.72,33.54,33.72,89850.0
2016-09-12 11:30:00,33.73,33.89,33.67,33.81,83088.0,33.73,33.89,33.67,33.81,83088.0
2016-09-12 12:00:00,33.82,33.85,33.7,33.74,169534.0,33.82,33.85,33.7,33.74,169534.0
2016-09-12 12:30:00,33.76,33.77,33.69,33.72,149034.0,33.76,33.77,33.69,33.72,149034.0
2016-09-12 13:00:00,33.73,33.81,33.66,33.68,65964.0,33.73,33.81,33.66,33.68,65964.0
2016-09-12 13:30:00,33.68,33.79,33.63,33.79,113132.0,33.68,33.79,33.63,33.79,113132.0
2016-09-12 14:00:00,33.79,33.99,33.79,33.95,85626.0,33.79,33.99,33.79,33.95,85626.0
2016-09-12 14:30:00,33.96,34.04,33.94,33.95,69036.0,33.96,34.04,33.94,33.95,69036.0
2016-09-12 15:00:00,33.95,34.03,33.92,33.96,140084.0,33.95,34.03,33.92,33.96,140084.0
2016-09-12 15:30:00,33.97,34.09,33.9,34.02,394356.0,33.97,34.09,33.9,34.02,394356.0
2016-09-13 09:30:00,33.77,33.96,33.7,33.76,86090.0,33.77,33.96,33.7,33.76,86090.0
2016-09-13 10:00:00,33.73,33.73,33.52,33.55,101762.0,33.73,33.73,33.52,33.55,101762.0
2016-09-13 10:30:00,33.55,33.6,33.34,33.38,81650.0,33.55,33.6,33.34,33.38,81650.0
2016-09-13 11:00:00,33.38,33.45,33.26,33.29,77554.0,33.38,33.45,33.26,33.29,77554.0
2016-09-13 11:30:00,33.27,33.33,33.23,33.27,77292.0,33.27,33.33,33.23,33.27,77292.0
2016-09-13 12:00:00,33.28,33.44,33.24,33.29,128806.0,33.28,33.44,33.24,33.29,128806.0
2016-09-13 12:30:00,33.29,33.31,33.18,33.23,80268.0,33.29,33.31,33.18,33.23,80268.0
2016-09-13 13:00:00,33.23,33.49,33.21,33.48,100260.0,33.23,33.49,33.21,33.48,100260.0
2016-09-13 13:30:00,33.49,33.52,33.1,33.17,174656.0,33.49,33.52,33.1,33.17,174656.0
2016-09-13 14:00:00,33.17,33.31,33.13,33.23,238572.0,33.17,33.31,33.13,33.23,238572.0
2016-09-13 14:30:00,33.23,33.44,33.22,33.31,121294.0,33.23,33.44,33.22,33.31,121294.0
2016-09-13 15:00:00,33.3,33.44,33.23,33.43,94602.0,33.3,33.44,33.23,33.43,94602.0
2016-09-13 15:30:00,33.43,33.51,33.29,33.38,387458.0,33.43,33.51,33.29,33.38,387458.0
2016-09-14 09:30:00,33.39,33.49,33.21,33.42,307128.0,33.39,33.49,33.21,33.42,307128.0
2016-09-14 10:00:00,33.41,33.44,33.24,33.43,113124.0,33.41,33.44,33.24,33.43,113124.0
2016-09-14 10:30:00,33.45,33.6,33.33,33.39,129966.0,33.45,33.6,33.33,33.39,129966.0
2016-09-14 11:00:00,33.41,33.48,33.35,33.39,115890.0,33.41,33.48,33.35,33.39,115890.0
2016-09-14 11:30:00,33.38,33.43,33.34,33.38,143234.0,33.38,33.43,33.34,33.38,143234.0
2016-09-14 12:00:00,33.38,33.42,33.3,33.33,147424.0,33.38,33.42,33.3,33.33,147424.0
2016-09-14 12:30:00,33.33,33.38,33.2,33.27,165102.0,33.33,33.38,33.2,33.27,165102.0
2016-09-14 13:00:00,33.27,33.27,33.13,33.18,188342.0,33.27,33.27,33.13,33.18,188342.0
2016-09-14 13:30:00,33.16,33.31,33.16,33.17,97598.0,33.16,33.31,33.16,33.17,97598.0
2016-09-14 14:00:00,33.17,33.18,32.98,33.02,260980.0,33.17,33.18,32.98,33.02,260980.0
2016-09-14 14:30:00,33.02,33.17,32.99,33.17,177174.0,33.02,33.17,32.99,33.17,177174.0
2016-09-14 15:00:00,33.17,33.17,33.05,33.07,267578.0,33.17,33.17,33.05,33.07,267578.0
2016-09-14 15:30:00,33.06,33.13,33.02,33.08,594130.0,33.06,33.13,33.02,33.08,594130.0
2016-09-15 09:30:00,33.12,33.15,32.91,32.99,56772.0,33.12,33.15,32.91,32.99,56772.0
2016-09-15 10:00:00,32.98,33.18,32.98,33.07,90870.0,32.98,33.18,32.98,33.07,90870.0
2016-09-15 10:30:00,33.1,33.3,33.06,33.3,100398.0,33.1,33.3,33.06,33.3,100398.0
2016-09-15 11:00:00,33.31,33.38,33.25,33.38,63680.0,33.31,33.38,33.25,33.38,63680.0
2016-09-15 11:30:00,33.38,33.4,33.25,33.25,101256.0,33.38,33.4,33.25,33.25,101256.0
2016-09-15 12:00:00,33.26,33.41,33.25,33.34,43598.0,33.26,33.41,33.25,33.34,43598.0
2016-09-15 12:30:00,33.35,33.38,33.29,33.35,66912.0,33.35,33.38,33.29,33.35,66912.0
2016-09-15 13:00:00,33.36,33.46,33.35,33.42,52964.0,33.36,33.46,33.35,33.42,52964.0
2016-09-15 13:30:00,33.43,33.65,33.43,33.65,92980.0,33.43,33.65,33.43,33.65,92980.0
2016-09-15 14:00:00,33.65,33.69,33.58,33.58,69398.0,33.65,33.69,33.58,33.58,69398.0
2016-09-15 14:30:00,33.59,33.63,33.52,33.58,84590.0,33.59,33.63,33.52,33.58,84590.0
2016-09-15 15:00:00,33.58,33.64,33.58,33.6,120276.0,33.58,33.64,33.58,33.6,120276.0
2016-09-15 15:30:00,33.6,33.7,33.57,33.62,352950.0,33.6,33.7,33.57,33.62,352950.0
2016-09-16 09:30:00,33.57,33.95,33.56,33.86,350008.0,33.57,33.95,33.56,33.86,350008.0
2016-09-16 10:00:00,33.87,33.96,33.76,33.96,224588.0,33.87,33.96,33.76,33.96,224588.0
2016-09-16 10:30:00,33.95,34.01,33.87,33.87,287228.0,33.95,34.01,33.87,33.87,287228.0
2016-09-16 11:00:00,33.85,33.88,33.6,33.7,142176.0,33.85,33.88,33.6,33.7,142176.0
2016-09-16 11:30:00,33.7,33.88,33.7,33.78,81396.0,33.7,33.88,33.7,33.78,81396.0
2016-09-16 12:00:00,33.78,33.82,33.7,33.71,64516.0,33.78,33.82,33.7,33.71,64516.0
2016-09-16 12:30:00,33.73,33.8,33.69,33.72,55656.0,33.73,33.8,33.69,33.72,55656.0
2016-09-16 13:00:00,33.71,33.76,33.65,33.67,61226.0,33.71,33.76,33.65,33.67,61226.0
2016-09-16 13:30:00,33.67,33.68,33.53,33.56,96360.0,33.67,33.68,33.53,33.56,96360.0
2016-09-16 14:00:00,33.56,33.64,33.5,33.56,127290.0,33.56,33.64,33.5,33.56,127290.0
2016-09-16 14:30:00,33.57,33.61,33.52,33.52,109810.0,33.57,33.61,33.52,33.52,109810.0
2016-09-16 15:00:00,33.52,33.68,33.52,33.57,172998.0,33.52,33.68,33.52,33.57,172998.0
2016-09-16 15:30:00,33.57,33.74,33.57,33.65,685502.0,33.57,33.74,33.57,33.65,685502.0
2016-09-19 09:30:00,33.69,34.23,33.67,34.22,98946.0,33.69,34.23,33.67,34.22,98946.0
2016-09-19 10:00:00,34.22,34.24,33.93,34.02,109722.0,34.22,34.24,33.93,34.02,109722.0
2016-09-19 10:30:00,34.02,34.02,33.82,33.83,130102.0,34.02,34.02,33.82,33.83,130102.0
2016-09-19 11:00:00,33.84,33.88,33.77,33.83,91330.0,33.84,33.88,33.77,33.83,91330.0
2016-09-19 11:30:00,33.84,33.87,33.8,33.83,71548.0,33.84,33.87,33.8,33.83,71548.0
2016-09-19 12:00:00,33.84,33.93,33.74,33.85,66490.0,33.84,33.93,33.74,33.85,66490.0
2016-09-19 12:30:00,33.85,33.85,33.76,33.77,44530.0,33.85,33.85,33.76,33.77,44530.0
2016-09-19 13:00:00,33.75,33.79,33.72,33.76,38490.0,33.75,33.79,33.72,33.76,38490.0
2016-09-19 13:30:00,33.74,33.74,33.63,33.74,44164.0,33.74,33.74,33.63,33.74,44164.0
2016-09-19 14:00:00,33.74,33.79,33.72,33.74,73944.0,33.74,33.79,33.72,33.74,73944.0
2016-09-19 14:30:00,33.75,33.79,33.71,33.78,60666.0,33.75,33.79,33.71,33.78,60666.0
2016-09-19 15:00:00,33.77,33.79,33.68,33.7,79582.0,33.77,33.79,33.68,33.7,79582.0
2016-09-19 15:30:00,33.7,33.76,33.66,33.71,204698.0,33.7,33.76,33.66,33.71,204698.0
2016-09-20 09:30:00,33.79,33.94,33.48,33.68,71918.0,33.79,33.94,33.48,33.68,71918.0
2016-09-20 10:00:00,33.67,33.79,33.63,33.69,81652.0,33.67,33.79,33.63,33.69,81652.0
2016-09-20 10:30:00,33.68,33.68,33.6,33.66,46466.0,33.68,33.68,33.6,33.66,46466.0
2016-09-20 11:00:00,33.65,33.77,33.65,33.7,61584.0,33.65,33.77,33.65,33.7,61584.0
2016-09-20 11:30:00,33.7,33.73,33.6,33.71,46294.0,33.7,33.73,33.6,33.71,46294.0
2016-09-20 12:00:00,33.71,33.75,33.68,33.71,36678.0,33.71,33.75,33.68,33.71,36678.0
2016-09-20 12:30:00,33.72,33.72,33.49,33.5,28364.0,33.72,33.72,33.49,33.5,28364.0
2016-09-20 13:00:00,33.49,33.52,33.46,33.47,26452.0,33.49,33.52,33.46,33.47,26452.0
2016-09-20 13:30:00,33.47,33.58,33.45,33.55,51576.0,33.47,33.58,33.45,33.55,51576.0
2016-09-20 14:00:00,33.55,33.59,33.51,33.54,83064.0,33.55,33.59,33.51,33.54,83064.0
2016-09-20 14:30:00,33.54,33.56,33.49,33.51,52080.0,33.54,33.56,33.49,33.51,52080.0
2016-09-20 15:00:00,33.52,33.56,33.49,33.52,108782.0,33.52,33.56,33.49,33.52,108782.0
2016-09-20 15:30:00,33.53,33.53,33.44,33.44,221792.0,33.53,33.53,33.44,33.44,221792.0
2016-09-21 09:30:00,33.5,33.99,33.43,33.96,125298.0,33.5,33.99,33.43,33.96,125298.0
2016-09-21 10:00:00,33.98,34.13,33.88,34.04,82082.0,33.98,34.13,33.88,34.04,82082.0
2016-09-21 10:30:00,34.05,34.1,34.01,34.03,116410.0,34.05,34.1,34.01,34.03,116410.0
2016-09-21 11:00:00,34.02,34.07,33.92,34.0,292060.0,34.02,34.07,33.92,34.0,292060.0
2016-09-21 11:30:00,34.0,34.02,33.81,33.82,125244.0,34.0,34.02,33.81,33.82,125244.0
2016-09-21 12:00:00,33.82,33.86,33.76,33.8,91096.0,33.82,33.86,33.76,33.8,91096.0
2016-09-21 12:30:00,33.82,33.9,33.79,33.89,62764.0,33.82,33.9,33.79,33.89,62764.0
2016-09-21 13:00:00,33.88,33.93,33.69,33.69,81118.0,33.88,33.93,33.69,33.69,81118.0
2016-09-21 13:30:00,33.7,33.76,33.63,33.69,77504.0,33.7,33.76,33.63,33.69,77504.0
2016-09-21 14:00:00,33.7,33.87,33.6,33.63,140592.0,33.7,33.87,33.6,33.63,140592.0
2016-09-21 14:30:00,33.65,33.89,33.65,33.87,76272.0,33.65,33.89,33.65,33.87,76272.0
2016-09-21 15:00:00,33.88,34.07,33.87,34.02,100294.0,33.88,34.07,33.87,34.02,100294.0
2016-09-21 15:30:00,34.02,34.18,34.01,34.14,331146.0,34.02,34.18,34.01,34.14,331146.0
2016-09-22 09:30:00,34.24,34.59,34.15,34.58,67818.0,34.24,34.59,34.15,34.58,67818.0
2016-09-22 10:00:00,34.58,34.67,34.48,34.5,63730.0,34.58,34.67,34.48,34.5,63730.0
2016-09-22 10:30:00,34.49,34.52,34.28,34.32,121660.0,34.49,34.52,34.28,34.32,121660.0
2016-09-22 11:00:00,34.31,34.36,34.19,34.35,103430.0,34.31,34.36,34.19,34.35,103430.0
2016-09-22 11:30:00,34.35,34.4,34.27,34.3,28986.0,34.35,34.4,34.27,34.3,28986.0
2016-09-22 12:00:00,34.3,34.38,34.27,34.38,49310.0,34.3,34.38,34.27,34.38,49310.0
2016-09-22 12:30:00,34.38,34.45,34.35,34.45,36280.0,34.38,34.45,34.35,34.45,36280.0
2016-09-22 13:00:00,34.46,34.54,34.43,34.43,37176.0,34.46,34.54,34.43,34.43,37176.0
2016-09-22 13:30:00,34.44,34.51,34.41,34.46,40068.0,34.44,34.51,34.41,34.46,40068.0
2016-09-22 14:00:00,34.47,34.56,34.36,34.39,44854.0,34.47,34.56,34.36,34.39,44854.0
2016-09-22 14:30:00,34.39,34.49,34.35,34.49,24122.0,34.39,34.49,34.35,34.49,24122.0
2016-09-22 15:00:00,34.49,34.55,34.45,34.54,48062.0,34.49,34.55,34.45,34.54,48062.0
2016-09-22 15:30:00,34.55,34.58,34.49,34.49,137382.0,34.55,34.58,34.49,34.49,137382.0
2016-09-23 09:30:00,34.54,34.74,34.49,34.71,121620.0,34.54,34.74,34.49,34.71,121620.0
2016-09-23 10:00:00,34.72,34.72,34.45,34.61,98092.0,34.72,34.72,34.45,34.61,98092.0
2016-09-23 10:30:00,34.61,34.67,34.56,34.65,38286.0,34.61,34.67,34.56,34.65,38286.0
2016-09-23 11:00:00,34.63,34.67,34.52,34.65,50322.0,34.63,34.67,34.52,34.65,50322.0
2016-09-23 11:30:00,34.64,34.74,34.51,34.54,49468.0,34.64,34.74,34.51,34.54,49468.0
2016-09-23 12:00:00,34.52,34.53,34.43,34.43,56206.0,34.52,34.53,34.43,34.43,56206.0
2016-09-23 12:30:00,34.43,34.45,34.38,34.38,42878.0,34.43,34.45,34.38,34.38,42878.0
2016-09-23 13:00:00,34.39,34.45,34.33,34.44,47572.0,34.39,34.45,34.33,34.44,47572.0
2016-09-23 13:30:00,34.44,34.44,34.27,34.33,117104.0,34.44,34.44,34.27,34.33,117104.0
2016-09-23 14:00:00,34.33,34.4,34.33,34.4,25672.0,34.33,34.4,34.33,34.4,25672.0
2016-09-23 14:30:00,34.41,34.42,34.35,34.38,22548.0,34.41,34.42,34.35,34.38,22548.0
2016-09-23 15:00:00,34.38,34.42,34.33,34.37,40722.0,34.38,34.42,34.33,34.37,40722.0
2016-09-23 15:30:00,34.38,34.41,34.27,34.27,172278.0,34.38,34.41,34.27,34.27,172278.0
2016-09-26 09:30:00,34.13,34.25,33.88,33.89,61646.0,34.13,34.25,33.88,33.89,61646.0
2016-09-26 10:00:00,33.9,34.09,33.87,33.97,43274.0,33.9,34.09,33.87,33.97,43274.0
2016-09-26 10:30:00,33.94,34.04,33.85,33.96,141680.0,33.94,34.04,33.85,33.96,141680.0
2016-09-26 11:00:00,33.97,34.14,33.96,34.09,37832.0,33.97,34.14,33.96,34.09,37832.0
2016-09-26 11:30:00,34.07,34.26,34.07,34.24,296738.0,34.07,34.26,34.07,34.24,296738.0
2016-09-26 12:00:00,34.23,34.27,34.17,34.17,111432.0,34.23,34.27,34.17,34.17,111432.0
2016-09-26 12:30:00,34.17,34.2,34.09,34.13,49386.0,34.17,34.2,34.09,34.13,49386.0
2016-09-26 13:00:00,34.11,34.11,33.99,34.02,28398.0,34.11,34.11,33.99,34.02,28398.0
2016-09-26 13:30:00,34.02,34.06,33.98,34.0,29750.0,34.02,34.06,33.98,34.0,29750.0
2016-09-26 14:00:00,34.01,34.1,34.01,34.1,32040.0,34.01,34.1,34.01,34.1,32040.0
2016-09-26 14:30:00,34.1,34.12,34.05,34.06,65240.0,34.1,34.12,34.05,34.06,65240.0
2016-09-26 15:00:00,34.08,34.12,34.06,34.1,59128.0,34.08,34.12,34.06,34.1,59128.0
2016-09-26 15:30:00,34.11,34.14,34.02,34.07,149390.0,34.11,34.14,34.02,34.07,149390.0
2016-09-27 09:30:00,34.01,34.14,33.84,33.92,111384.0,34.01,34.14,33.84,33.92,111384.0
2016-09-27 10:00:00,33.92,34.13,33.89,34.09,222000.0,33.92,34.13,33.89,34.09,222000.0
2016-09-27 10:30:00,34.09,34.1,33.94,33.99,63314.0,34.09,34.1,33.94,33.99,63314.0
2016-09-27 11:00:00,33.96,34.21,33.96,34.2,33652.0,33.96,34.21,33.96,34.2,33652.0
2016-09-27 11:30:00,34.19,34.21,34.08,34.13,88950.0,34.19,34.21,34.08,34.13,88950.0
2016-09-27 12:00:00,34.13,34.22,34.05,34.21,57150.0,34.13,34.22,34.05,34.21,57150.0
2016-09-27 12:30:00,34.22,34.38,34.22,34.33,60000.0,34.22,34.38,34.22,34.33,60000.0
2016-09-27 13:00:00,34.33,34.35,34.25,34.32,51568.0,34.33,34.35,34.25,34.32,51568.0
2016-09-27 13:30:00,34.33,34.47,34.32,34.38,70574.0,34.33,34.47,34.32,34.38,70574.0
2016-09-27 14:00:00,34.38,34.47,34.38,34.46,102054.0,34.38,34.47,34.38,34.46,102054.0
2016-09-27 14:30:00,34.47,34.49,34.44,34.49,70182.0,34.47,34.49,34.44,34.49,70182.0
2016-09-27 15:00:00,34.49,34.56,34.46,34.47,62860.0,34.49,34.56,34.46,34.47,62860.0
2016-09-27 15:30:00,34.48,34.58,34.44,34.55,267860.0,34.48,34.58,34.44,34.55,267860.0
2016-09-28 09:30:00,34.65,34.8,34.62,34.63,127130.0,34.65,34.8,34.62,34.63,127130.0
2016-09-28 10:00:00,34.66,34.7,34.32,34.35,68722.0,34.66,34.7,34.32,34.35,68722.0
2016-09-28 10:30:00,34.35,34.42,34.27,34.27,88628.0,34.35,34.42,34.27,34.27,88628.0
2016-09-28 11:00:00,34.26,34.34,34.12,34.3,70558.0,34.26,34.34,34.12,34.3,70558.0
2016-09-28 11:30:00,34.33,34.38,34.29,34.35,31072.0,34.33,34.38,34.29,34.35,31072.0
2016-09-28 12:00:00,34.35,34.4,34.3,34.35,26978.0,34.35,34.4,34.3,34.35,26978.0
2016-09-28 12:30:00,34.35,34.38,34.27,34.33,29036.0,34.35,34.38,34.27,34.33,29036.0
2016-09-28 13:00:00,34.33,34.33,34.27,34.33,29264.0,34.33,34.33,34.27,34.33,29264.0
2016-09-28 13:30:00,34.34,34.38,34.32,34.35,49128.0,34.34,34.38,34.32,34.35,49128.0
2016-09-28 14:00:00,34.34,34.5,34.3,34.48,87120.0,34.34,34.5,34.3,34.48,87120.0
2016-09-28 14:30:00,34.48,34.52,34.42,34.49,48168.0,34.48,34.52,34.42,34.49,48168.0
2016-09-28 15:00:00,34.49,34.52,34.46,34.46,63438.0,34.49,34.52,34.46,34.46,63438.0
2016-09-28 15:30:00,34.48,34.58,34.43,34.52,198140.0,34.48,34.58,34.43,34.52,198140.0
2016-09-29 09:30:00,34.44,34.6,34.3,34.52,50778.0,34.44,34.6,34.3,34.52,50778.0
2016-09-29 10:00:00,34.56,34.57,34.37,34.46,88230.0,34.56,34.57,34.37,34.46,88230.0
2016-09-29 10:30:00,34.48,34.49,34.23,34.24,60312.0,34.48,34.49,34.23,34.24,60312.0
2016-09-29 11:00:00,34.24,34.24,34.11,34.13,38282.0,34.24,34.24,34.11,34.13,38282.0
2016-09-29 11:30:00,34.13,34.16,34.1,34.1,35382.0,34.13,34.16,34.1,34.1,35382.0
2016-09-29 12:00:00,34.1,34.14,34.09,34.13,62752.0,34.1,34.14,34.09,34.13,62752.0
2016-09-29 12:30:00,34.13,34.15,33.77,33.81,77160.0,34.13,34.15,33.77,33.81,77160.0
2016-09-29 13:00:00,33.82,33.95,33.72,33.93,40144.0,33.82,33.95,33.72,33.93,40144.0
2016-09-29 13:30:00,33.93,33.99,33.72,33.77,76102.0,33.93,33.99,33.72,33.77,76102.0
2016-09-29 14:00:00,33.76,33.9,33.74,33.89,65640.0,33.76,33.9,33.74,33.89,65640.0
2016-09-29 14:30:00,33.9,33.95,33.83,33.85,81352.0,33.9,33.95,33.83,33.85,81352.0
2016-09-29 15:00:00,33.84,33.84,33.7,33.77,148950.0,33.84,33.84,33.7,33.77,148950.0
2016-09-29 15:30:00,33.77,33.95,33.74,33.83,406840.0,33.77,33.95,33.74,33.83,406840.0
2016-09-30 09:30:00,33.91,34.0,33.45,33.46,110684.0,33.91,34.0,33.45,33.46,110684.0
2016-09-30 10:00:00,33.47,33.47,33.31,33.38,169638.0,33.47,33.47,33.31,33.38,169638.0
2016-09-30 10:30:00,33.4,33.56,33.35,33.46,221286.0,33.4,33.56,33.35,33.46,221286.0
2016-09-30 11:00:00,33.45,33.63,33.41,33.63,209562.0,33.45,33.63,33.41,33.63,209562.0
2016-09-30 11:30:00,33.63,33.67,33.47,33.51,133354.0,33.63,33.67,33.47,33.51,133354.0
2016-09-30 12:00:00,33.51,33.56,33.48,33.52,193104.0,33.51,33.56,33.48,33.52,193104.0
2016-09-30 12:30:00,33.51,33.72,33.49,33.7,168478.0,33.51,33.72,33.49,33.7,168478.0
2016-09-30 13:00:00,33.71,33.78,33.65,33.65,98548.0,33.71,33.78,33.65,33.65,98548.0
2016-09-30 13:30:00,33.66,33.73,33.6,33.71,94682.0,33.66,33.73,33.6,33.71,94682.0
2016-09-30 14:00:00,33.71,33.72,33.63,33.64,107082.0,33.71,33.72,33.63,33.64,107082.0
2016-09-30 14:30:00,33.65,33.73,33.63,33.67,254064.0,33.65,33.73,33.63,33.67,254064.0
2016-09-30 15:00:00,33.67,33.75,33.66,33.69,204852.0,33.67,33.75,33.66,33.69,204852.0
2016-09-30 15:30:00,33.7,33.72,33.46,33.48,723084.0,33.7,33.72,33.46,33.48,723084.0
2016-10-03 09:30:00,33.29,33.4,32.76,32.88,247650.0,33.29,33.4,32.76,32.88,247650.0
2016-10-03 10:00:00,32.88,32.91,32.66,32.68,262214.0,32.88,32.91,32.66,32.68,262214.0
2016-10-03 10:30:00,32.69,32.73,32.47,32.51,909662.0,32.69,32.73,32.47,32.51,909662.0
2016-10-03 11:00:00,32.49,32.51,32.24,32.49,579970.0,32.49,32.51,32.24,32.49,579970.0
2016-10-03 11:30:00,32.49,32.5,32.12,32.25,373838.0,32.49,32.5,32.12,32.25,373838.0
2016-10-03 12:00:00,32.26,32.27,31.98,32.13,266176.0,32.26,32.27,31.98,32.13,266176.0
2016-10-03 12:30:00,32.14,32.15,31.95,32.01,202606.0,32.14,32.15,31.95,32.01,202606.0
2016-10-03 13:00:00,32.02,32.08,31.95,32.03,225320.0,32.02,32.08,31.95,32.03,225320.0
2016-10-03 13:30:00,32.03,32.15,31.98,31.98,217828.0,32.03,32.15,31.98,31.98,217828.0
2016-10-03 14:00:00,31.98,32.05,31.83,31.85,457484.0,31.98,32.05,31.83,31.85,457484.0
2016-10-03 14:30:00,31.85,32.01,31.68,31.75,427616.0,31.85,32.01,31.68,31.75,427616.0
2016-10-03 15:00:00,31.74,31.77,31.6,31.67,391590.0,31.74,31.77,31.6,31.67,391590.0
2016-10-03 15:30:00,31.67,31.7,31.6,31.65,908344.0,31.67,31.7,31.6,31.65,908344.0
2016-10-04 09:30:00,32.01,33.02,31.95,31.96,671786.0,32.01,33.02,31.95,31.96,671786.0
2016-10-04 10:00:00,31.96,32.14,31.58,31.68,374398.0,31.96,32.14,31.58,31.68,374398.0
2016-10-04 10:30:00,31.7,31.89,31.55,31.63,288506.0,31.7,31.89,31.55,31.63,288506.0
2016-10-04 11:00:00,31.62,31.72,31.46,31.6,316826.0,31.62,31.72,31.46,31.6,316826.0
2016-10-04 11:30:00,31.61,31.78,31.53,31.64,179108.0,31.61,31.78,31.53,31.64,179108.0
2016-10-04 12:00:00,31.65,31.66,31.4,31.46,176938.0,31.65,31.66,31.4,31.46,176938.0
2016-10-04 12:30:00,31.47,31.55,31.37,31.39,139540.0,31.47,31.55,31.37,31.39,139540.0
2016-10-04 13:00:00,31.39,31.43,31.17,31.2,263386.0,31.39,31.43,31.17,31.2,263386.0
2016-10-04 13:30:00,31.18,31.25,31.12,31.13,202586.0,31.18,31.25,31.12,31.13,202586.0
2016-10-04 14:00:00,31.11,31.25,31.07,31.14,202612.0,31.11,31.25,31.07,31.14,202612.0
2016-10-04 14:30:00,31.14,31.17,30.9,30.95,479834.0,31.14,31.17,30.9,30.95,479834.0
2016-10-04 15:00:00,30.96,31.06,30.93,30.98,398050.0,30.96,31.06,30.93,30.98,398050.0
2016-10-04 15:30:00,30.99,31.15,30.96,31.15,1115898.0,30.99,31.15,30.96,31.15,1115898.0
2016-10-05 09:30:00,31.17,31.56,30.78,31.11,499770.0,31.17,31.56,30.78,31.11,499770.0
2016-10-05 10:00:00,31.09,31.25,31.06,31.19,283272.0,31.09,31.25,31.06,31.19,283272.0
2016-10-05 10:30:00,31.2,31.28,31.07,31.07,411990.0,31.2,31.28,31.07,31.07,411990.0
2016-10-05 11:00:00,31.06,31.15,31.0,31.11,127564.0,31.06,31.15,31.0,31.11,127564.0
2016-10-05 11:30:00,31.11,31.16,31.02,31.11,102138.0,31.11,31.16,31.02,31.11,102138.0
2016-10-05 12:00:00,31.11,31.14,31.05,31.06,121094.0,31.11,31.14,31.05,31.06,121094.0
2016-10-05 12:30:00,31.05,31.05,31.0,31.05,124074.0,31.05,31.05,31.0,31.05,124074.0
2016-10-05 13:00:00,31.06,31.11,30.99,31.03,173042.0,31.06,31.11,30.99,31.03,173042.0
2016-10-05 13:30:00,31.03,31.09,30.97,31.03,118720.0,31.03,31.09,30.97,31.03,118720.0
2016-10-05 14:00:00,31.03,31.1,31.0,31.03,201504.0,31.03,31.1,31.0,31.03,201504.0
2016-10-05 14:30:00,31.02,31.11,30.98,31.11,223054.0,31.02,31.11,30.98,31.11,223054.0
2016-10-05 15:00:00,31.1,31.13,30.98,31.02,165566.0,31.1,31.13,30.98,31.02,165566.0
2016-10-05 15:30:00,31.02,31.04,30.92,30.95,502176.0,31.02,31.04,30.92,30.95,502176.0
2016-10-06 09:30:00,30.84,31.0,30.68,30.93,248316.0,30.84,31.0,30.68,30.93,248316.0
2016-10-06 10:00:00,30.93,31.02,30.87,30.93,175842.0,30.93,31.02,30.87,30.93,175842.0
2016-10-06 10:30:00,30.93,31.11,30.89,31.02,282238.0,30.93,31.11,30.89,31.02,282238.0
2016-10-06 11:00:00,31.0,31.11,30.96,31.09,352368.0,31.0,31.11,30.96,31.09,352368.0
2016-10-06 11:30:00,31.1,31.23,31.05,31.08,185540.0,31.1,31.23,31.05,31.08,185540.0
2016-10-06 12:00:00,31.09,31.13,31.05,31.07,106352.0,31.09,31.13,31.05,31.07,106352.0
2016-10-06 12:30:00,31.07,31.13,31.06,31.11,152052.0,31.07,31.13,31.06,31.11,152052.0
2016-10-06 13:00:00,31.1,31.12,31.03,31.11,112060.0,31.1,31.12,31.03,31.11,112060.0
2016-10-06 13:30:00,31.11,31.14,31.06,31.11,121858.0,31.11,31.14,31.06,31.11,121858.0
2016-10-06 14:00:00,31.11,31.13,31.03,31.04,75556.0,31.11,31.13,31.03,31.04,75556.0
2016-10-06 14:30:00,31.04,31.1,31.03,31.06,69772.0,31.04,31.1,31.03,31.06,69772.0
2016-10-06 15:00:00,31.05,31.07,31.0,31.02,91014.0,31.05,31.07,31.0,31.02,91014.0
2016-10-06 15:30:00,31.02,31.06,31.0,31.05,315696.0,31.02,31.06,31.0,31.05,315696.0
2016-10-07 09:30:00,31.23,31.29,31.06,31.18,105206.0,31.23,31.29,31.06,31.18,105206.0
2016-10-07 10:00:00,31.17,31.23,31.09,31.21,66170.0,31.17,31.23,31.09,31.21,66170.0
2016-10-07 10:30:00,31.19,31.22,31.13,31.14,62294.0,31.19,31.22,31.13,31.14,62294.0
2016-10-07 11:00:00,31.14,31.14,31.01,31.1,127720.0,31.14,31.14,31.01,31.1,127720.0
2016-10-07 11:30:00,31.09,31.09,30.98,31.04,107738.0,31.09,31.09,30.98,31.04,107738.0
2016-10-07 12:00:00,31.03,31.09,30.86,30.92,122446.0,31.03,31.09,30.86,30.92,122446.0
2016-10-07 12:30:00,30.91,30.99,30.88,30.97,102312.0,30.91,30.99,30.88,30.97,102312.0
2016-10-07 13:00:00,30.96,31.0,30.89,30.97,76334.0,30.96,31.0,30.89,30.97,76334.0
2016-10-07 13:30:00,30.98,31.04,30.92,30.93,203578.0,30.98,31.04,30.92,30.93,203578.0
2016-10-07 14:00:00,30.93,31.01,30.89,30.93,283642.0,30.93,31.01,30.89,30.93,283642.0
2016-10-07 14:30:00,30.93,30.99,30.88,30.96,187890.0,30.93,30.99,30.88,30.96,187890.0
2016-10-07 15:00:00,30.97,30.98,30.84,30.87,167800.0,30.97,30.98,30.84,30.87,167800.0
2016-10-07 15:30:00,30.88,31.04,30.87,30.96,248832.0,30.88,31.04,30.87,30.96,248832.0
2016-10-10 09:30:00,31.11,31.48,31.11,31.47,82496.0,31.11,31.48,31.11,31.47,82496.0
2016-10-10 10:00:00,31.48,31.59,31.45,31.56,110740.0,31.48,31.59,31.45,31.56,110740.0
2016-10-10 10:30:00,31.57,31.6,31.44,31.49,74638.0,31.57,31.6,31.44,31.49,74638.0
2016-10-10 11:00:00,31.5,31.6,31.44,31.58,94426.0,31.5,31.6,31.44,31.58,94426.0
2016-10-10 11:30:00,31.59,31.63,31.52,31.54,129576.0,31.59,31.63,31.52,31.54,129576.0
2016-10-10 12:00:00,31.54,31.55,31.49,31.52,63110.0,31.54,31.55,31.49,31.52,63110.0
2016-10-10 12:30:00,31.52,31.55,31.5,31.5,46822.0,31.52,31.55,31.5,31.5,46822.0
2016-10-10 13:00:00,31.49,31.5,31.29,31.3,77968.0,31.49,31.5,31.29,31.3,77968.0
2016-10-10 13:30:00,31.3,31.39,31.29,31.35,49774.0,31.3,31.39,31.29,31.35,49774.0
2016-10-10 14:00:00,31.34,31.42,31.31,31.41,74356.0,31.34,31.42,31.31,31.41,74356.0
2016-10-10 14:30:00,31.41,31.52,31.41,31.5,61372.0,31.41,31.52,31.41,31.5,61372.0
2016-10-10 15:00:00,31.5,31.59,31.5,31.59,108398.0,31.5,31.59,31.5,31.59,108398.0
2016-10-10 15:30:00,31.59,31.59,31.5,31.54,263876.0,31.59,31.59,31.5,31.54,263876.0
2016-10-11 09:30:00,31.43,31.45,31.14,31.17,137140.0,31.43,31.45,31.14,31.17,137140.0
2016-10-11 10:00:00,31.17,31.23,31.03,31.07,128628.0,31.17,31.23,31.03,31.07,128628.0
2016-10-11 10:30:00,31.08,31.1,30.93,30.93,102500.0,31.08,31.1,30.93,30.93,102500.0
2016-10-11 11:00:00,30.93,30.96,30.86,30.86,108316.0,30.93,30.96,30.86,30.86,108316.0
2016-10-11 11:30:00,30.86,30.99,30.86,30.99,110402.0,30.86,30.99,30.86,30.99,110402.0
2016-10-11 12:00:00,30.99,31.09,30.92,31.03,148492.0,30.99,31.09,30.92,31.03,148492.0
2016-10-11 12:30:00,31.04,31.08,30.99,31.01,80258.0,31.04,31.08,30.99,31.01,80258.0
2016-10-11 13:00:00,31.0,31.03,30.93,31.03,103336.0,31.0,31.03,30.93,31.03,103336.0
2016-10-11 13:30:00,31.02,31.02,30.78,30.83,131070.0,31.02,31.02,30.78,30.83,131070.0
2016-10-11 14:00:00,30.83,30.86,30.68,30.74,179104.0,30.83,30.86,30.68,30.74,179104.0
2016-10-11 14:30:00,30.75,30.85,30.73,30.83,113790.0,30.75,30.85,30.73,30.83,113790.0
2016-10-11 15:00:00,30.83,30.89,30.78,30.86,103132.0,30.83,30.89,30.78,30.86,103132.0
2016-10-11 15:30:00,30.86,30.91,30.84,30.86,272012.0,30.86,30.91,30.84,30.86,272012.0
2016-10-12 09:30:00,30.75,30.85,30.42,30.75,126670.0,30.75,30.85,30.42,30.75,126670.0
2016-10-12 10:00:00,30.75,31.01,30.61,30.91,195816.0,30.75,31.01,30.61,30.91,195816.0
2016-10-12 10:30:00,30.89,30.93,30.61,30.74,217630.0,30.89,30.93,30.61,30.74,217630.0
2016-10-12 11:00:00,30.75,30.85,30.69,30.83,295552.0,30.75,30.85,30.69,30.83,295552.0
2016-10-12 11:30:00,30.83,30.86,30.74,30.74,114798.0,30.83,30.86,30.74,30.74,114798.0
2016-10-12 12:00:00,30.74,30.79,30.73,30.75,89024.0,30.74,30.79,30.73,30.75,89024.0
2016-10-12 12:30:00,30.75,30.75,30.55,30.58,85216.0,30.75,30.75,30.55,30.58,85216.0
2016-10-12 13:00:00,30.58,30.59,30.4,30.47,270538.0,30.58,30.59,30.4,30.47,270538.0
2016-10-12 13:30:00,30.47,30.49,30.4,30.49,103806.0,30.47,30.49,30.4,30.49,103806.0
2016-10-12 14:00:00,30.51,30.54,30.39,30.39,235114.0,30.51,30.54,30.39,30.39,235114.0
2016-10-12 14:30:00,30.39,30.41,30.35,30.35,331334.0,30.39,30.41,30.35,30.35,331334.0
2016-10-12 15:00:00,30.35,30.49,30.35,30.46,236198.0,30.35,30.49,30.35,30.46,236198.0
2016-10-12 15:30:00,30.45,30.46,30.39,30.42,219678.0,30.45,30.46,30.39,30.42,219678.0
2016-10-13 09:30:00,30.28,30.36,30.0,30.01,98928.0,30.28,30.36,30.0,30.01,98928.0
2016-10-13 10:00:00,30.02,30.14,29.97,30.05,170836.0,30.02,30.14,29.97,30.05,170836.0
2016-10-13 10:30:00,30.04,30.16,30.03,30.05,116778.0,30.04,30.16,30.03,30.05,116778.0
2016-10-13 11:00:00,30.06,30.18,30.0,30.12,111354.0,30.06,30.18,30.0,30.12,111354.0
2016-10-13 11:30:00,30.11,30.15,30.06,30.11,76242.0,30.11,30.15,30.06,30.11,76242.0
2016-10-13 12:00:00,30.13,30.15,30.02,30.06,67836.0,30.13,30.15,30.02,30.06,67836.0
2016-10-13 12:30:00,30.06,30.13,30.06,30.1,149830.0,30.06,30.13,30.06,30.1,149830.0
2016-10-13 13:00:00,30.09,30.13,30.01,30.02,89758.0,30.09,30.13,30.01,30.02,89758.0
2016-10-13 13:30:00,30.02,30.06,29.98,30.06,130100.0,30.02,30.06,29.98,30.06,130100.0
2016-10-13 14:00:00,30.06,30.13,30.06,30.12,137036.0,30.06,30.13,30.06,30.12,137036.0
2016-10-13 14:30:00,30.13,30.68,30.07,30.2,307154.0,30.13,30.68,30.07,30.2,307154.0
2016-10-13 15:00:00,30.21,30.36,30.19,30.19,185232.0,30.21,30.36,30.19,30.19,185232.0
2016-10-13 15:30:00,30.2,30.22,30.08,30.11,479532.0,30.2,30.22,30.08,30.11,479532.0
2016-10-14 09:30:00,30.38,30.45,30.16,30.31,145588.0,30.38,30.45,30.16,30.31,145588.0
2016-10-14 10:00:00,30.32,30.39,30.25,30.3,82574.0,30.32,30.39,30.25,30.3,82574.0
2016-10-14 10:30:00,30.3,30.31,30.24,30.26,60552.0,30.3,30.31,30.24,30.26,60552.0
2016-10-14 11:00:00,30.25,30.29,30.18,30.18,54300.0,30.25,30.29,30.18,30.18,54300.0
2016-10-14 11:30:00,30.18,30.26,30.11,30.15,56242.0,30.18,30.26,30.11,30.15,56242.0
2016-10-14 12:00:00,30.13,30.18,30.12,30.18,33316.0,30.13,30.18,30.12,30.18,33316.0
2016-10-14 12:30:00,30.18,30.21,30.11,30.14,27722.0,30.18,30.21,30.11,30.14,27722.0
2016-10-14 13:00:00,30.15,30.24,30.1,30.24,39684.0,30.15,30.24,30.1,30.24,39684.0
2016-10-14 13:30:00,30.23,30.29,30.2,30.27,124038.0,30.23,30.29,30.2,30.27,124038.0
2016-10-14 14:00:00,30.29,30.29,30.2,30.25,139886.0,30.29,30.29,30.2,30.25,139886.0
2016-10-14 14:30:00,30.25,30.26,30.11,30.11,80978.0,30.25,30.26,30.11,30.11,80978.0
2016-10-14 15:00:00,30.11,30.21,30.11,30.16,158044.0,30.11,30.21,30.11,30.16,158044.0
2016-10-14 15:30:00,30.16,30.16,30.01,30.03,376572.0,30.16,30.16,30.01,30.03,376572.0
2016-10-17 09:30:00,29.99,30.07,29.83,29.86,77878.0,29.99,30.07,29.83,29.86,77878.0
2016-10-17 10:00:00,29.86,30.2,29.83,30.17,89804.0,29.86,30.2,29.83,30.17,89804.0
2016-10-17 10:30:00,30.17,30.18,29.99,30.06,82302.0,30.17,30.18,29.99,30.06,82302.0
2016-10-17 11:00:00,30.06,30.11,30.02,30.05,109392.0,30.06,30.11,30.02,30.05,109392.0
2016-10-17 11:30:00,30.06,30.14,30.05,30.11,71506.0,30.06,30.14,30.05,30.11,71506.0
2016-10-17 12:00:00,30.11,30.11,30.04,30.05,77234.0,30.11,30.11,30.04,30.05,77234.0
2016-10-17 12:30:00,30.04,30.05,30.0,30.03,88966.0,30.04,30.05,30.0,30.03,88966.0
2016-10-17 13:00:00,30.04,30.04,29.96,29.99,82538.0,30.04,30.04,29.96,29.99,82538.0
2016-10-17 13:30:00,29.99,30.02,29.93,29.93,143292.0,29.99,30.02,29.93,29.93,143292.0
2016-10-17 14:00:00,29.95,29.97,29.93,29.97,71000.0,29.95,29.97,29.93,29.97,71000.0
2016-10-17 14:30:00,29.96,29.97,29.86,29.88,85778.0,29.96,29.97,29.86,29.88,85778.0
2016-10-17 15:00:00,29.88,29.95,29.86,29.9,141346.0,29.88,29.95,29.86,29.9,141346.0
2016-10-17 15:30:00,29.9,29.9,29.83,29.86,333396.0,29.9,29.9,29.83,29.86,333396.0
2016-10-18 09:30:00,30.47,30.68,30.34,30.55,354252.0,30.47,30.68,30.34,30.55,354252.0
2016-10-18 10:00:00,30.55,30.73,30.52,30.56,103196.0,30.55,30.73,30.52,30.56,103196.0
2016-10-18 10:30:00,30.56,30.63,30.5,30.53,147638.0,30.56,30.63,30.5,30.53,147638.0
2016-10-18 11:00:00,30.53,30.8,30.47,30.8,275496.0,30.53,30.8,30.47,30.8,275496.0
2016-10-18 11:30:00,30.8,30.86,30.77,30.86,124568.0,30.8,30.86,30.77,30.86,124568.0
2016-10-18 12:00:00,30.86,30.91,30.84,30.86,64028.0,30.86,30.91,30.84,30.86,64028.0
2016-10-18 12:30:00,30.88,30.91,30.85,30.86,57738.0,30.88,30.91,30.85,30.86,57738.0
2016-10-18 13:00:00,30.86,30.87,30.79,30.84,68418.0,30.86,30.87,30.79,30.84,68418.0
2016-10-18 13:30:00,30.83,30.83,30.78,30.8,43774.0,30.83,30.83,30.78,30.8,43774.0
2016-10-18 14:00:00,30.8,30.85,30.77,30.84,62754.0,30.8,30.85,30.77,30.84,62754.0
2016-10-18 14:30:00,30.85,30.85,30.78,30.81,57026.0,30.85,30.85,30.78,30.81,57026.0
2016-10-18 15:00:00,30.81,30.84,30.75,30.75,80180.0,30.81,30.84,30.75,30.75,80180.0
2016-10-18 15:30:00,30.75,30.76,30.68,30.71,303762.0,30.75,30.76,30.68,30.71,303762.0
2016-10-19 09:30:00,30.7,30.84,30.51,30.57,79692.0,30.7,30.84,30.51,30.57,79692.0
2016-10-19 10:00:00,30.57,30.74,30.51,30.7,83074.0,30.57,30.74,30.51,30.7,83074.0
2016-10-19 10:30:00,30.69,30.84,30.66,30.84,75396.0,30.69,30.84,30.66,30.84,75396.0
2016-10-19 11:00:00,30.84,30.95,30.79,30.95,115698.0,30.84,30.95,30.79,30.95,115698.0
2016-10-19 11:30:00,30.96,31.06,30.96,31.05,138568.0,30.96,31.06,30.96,31.05,138568.0
2016-10-19 12:00:00,31.05,31.1,31.0,31.08,93648.0,31.05,31.1,31.0,31.08,93648.0
2016-10-19 12:30:00,31.07,31.07,30.98,31.03,82498.0,31.07,31.07,30.98,31.03,82498.0
2016-10-19 13:00:00,31.03,31.11,31.03,31.11,69932.0,31.03,31.11,31.03,31.11,69932.0
2016-10-19 13:30:00,31.11,31.17,31.11,31.14,94858.0,31.11,31.17,31.11,31.14,94858.0
2016-10-19 14:00:00,31.14,31.17,31.09,31.14,95602.0,31.14,31.17,31.09,31.14,95602.0
2016-10-19 14:30:00,31.14,31.16,31.1,31.15,87378.0,31.14,31.16,31.1,31.15,87378.0
2016-10-19 15:00:00,31.15,31.2,31.13,31.14,112994.0,31.15,31.2,31.13,31.14,112994.0
2016-10-19 15:30:00,31.14,31.16,31.08,31.11,345596.0,31.14,31.16,31.08,31.11,345596.0
2016-10-20 09:30:00,31.08,31.36,30.89,31.18,92030.0,31.08,31.36,30.89,31.18,92030.0
2016-10-20 10:00:00,31.17,31.2,31.03,31.16,76620.0,31.17,31.2,31.03,31.16,76620.0
2016-10-20 10:30:00,31.16,31.18,31.04,31.05,56966.0,31.16,31.18,31.04,31.05,56966.0
2016-10-20 11:00:00,31.06,31.14,31.05,31.07,60102.0,31.06,31.14,31.05,31.07,60102.0
2016-10-20 11:30:00,31.07,31.18,31.06,31.18,59166.0,31.07,31.18,31.06,31.18,59166.0
2016-10-20 12:00:00,31.18,31.21,31.11,31.14,64624.0,31.18,31.21,31.11,31.14,64624.0
2016-10-20 12:30:00,31.15,31.19,31.11,31.13,63938.0,31.15,31.19,31.11,31.13,63938.0
2016-10-20 13:00:00,31.13,31.14,31.05,31.09,114828.0,31.13,31.14,31.05,31.09,114828.0
2016-10-20 13:30:00,31.09,31.25,31.06,31.08,276296.0,31.09,31.25,31.06,31.08,276296.0
2016-10-20 14:00:00,31.07,31.13,30.94,30.97,92348.0,31.07,31.13,30.94,30.97,92348.0
2016-10-20 14:30:00,30.97,30.97,30.92,30.95,88974.0,30.97,30.97,30.92,30.95,88974.0
2016-10-20 15:00:00,30.95,30.98,30.93,30.93,54368.0,30.95,30.98,30.93,30.93,54368.0
2016-10-20 15:30:00,30.93,31.02,30.91,30.97,211964.0,30.93,31.02,30.91,30.97,211964.0
2016-10-21 09:30:00,30.79,30.85,30.61,30.77,187164.0,30.79,30.85,30.61,30.77,187164.0
2016-10-21 10:00:00,30.78,30.82,30.65,30.82,110472.0,30.78,30.82,30.65,30.82,110472.0
2016-10-21 10:30:00,30.81,31.07,30.81,31.06,95202.0,30.81,31.07,30.81,31.06,95202.0
2016-10-21 11:00:00,31.06,31.25,31.01,31.12,331334.0,31.06,31.25,31.01,31.12,331334.0
2016-10-21 11:30:00,31.13,31.16,31.07,31.09,51800.0,31.13,31.16,31.07,31.09,51800.0
2016-10-21 12:00:00,31.1,31.19,31.05,31.18,49656.0,31.1,31.19,31.05,31.18,49656.0
2016-10-21 12:30:00,31.17,31.19,31.11,31.18,32386.0,31.17,31.19,31.11,31.18,32386.0
2016-10-21 13:00:00,31.18,31.2,31.12,31.17,130088.0,31.18,31.2,31.12,31.17,130088.0
2016-10-21 13:30:00,31.17,31.18,31.05,31.06,40808.0,31.17,31.18,31.05,31.06,40808.0
2016-10-21 14:00:00,31.07,31.07,30.96,31.02,39924.0,31.07,31.07,30.96,31.02,39924.0
2016-10-21 14:30:00,31.03,31.08,30.99,31.08,44326.0,31.03,31.08,30.99,31.08,44326.0
2016-10-21 15:00:00,31.08,31.11,31.04,31.05,55644.0,31.08,31.11,31.04,31.05,55644.0
2016-10-21 15:30:00,31.06,31.14,31.05,31.06,253932.0,31.06,31.14,31.05,31.06,253932.0
2016-10-24 09:30:00,31.18,31.24,31.09,31.19,127396.0,31.18,31.24,31.09,31.19,127396.0
2016-10-24 10:00:00,31.21,31.3,31.07,31.3,69000.0,31.21,31.3,31.07,31.3,69000.0
2016-10-24 10:30:00,31.3,31.45,31.29,31.33,116982.0,31.3,31.45,31.29,31.33,116982.0
2016-10-24 11:00:00,31.34,31.4,31.3,31.39,120966.0,31.34,31.4,31.3,31.39,120966.0
2016-10-24 11:30:00,31.4,31.53,31.36,31.52,150904.0,31.4,31.53,31.36,31.52,150904.0
2016-10-24 12:00:00,31.52,31.65,31.43,31.64,168930.0,31.52,31.65,31.43,31.64,168930.0
2016-10-24 12:30:00,31.64,31.65,31.54,31.57,134586.0,31.64,31.65,31.54,31.57,134586.0
2016-10-24 13:00:00,31.56,31.6,31.49,31.58,128094.0,31.56,31.6,31.49,31.58,128094.0
2016-10-24 13:30:00,31.58,31.62,31.56,31.56,152094.0,31.58,31.62,31.56,31.56,152094.0
2016-10-24 14:00:00,31.56,31.61,31.53,31.53,177568.0,31.56,31.61,31.53,31.53,177568.0
2016-10-24 14:30:00,31.54,31.61,31.53,31.6,193358.0,31.54,31.61,31.53,31.6,193358.0
2016-10-24 15:00:00,31.6,31.63,31.43,31.43,171844.0,31.6,31.63,31.43,31.43,171844.0
2016-10-24 15:30:00,31.43,31.55,31.43,31.51,489776.0,31.43,31.55,31.43,31.51,489776.0
2016-10-25 09:30:00,32.07,33.4,32.07,32.78,1472452.0,32.07,33.4,32.07,32.78,1472452.0
2016-10-25 10:00:00,32.78,32.79,32.27,32.49,738094.0,32.78,32.79,32.27,32.49,738094.0
2016-10-25 10:30:00,32.49,32.49,32.13,32.32,451646.0,32.49,32.49,32.13,32.32,451646.0
2016-10-25 11:00:00,32.32,32.51,32.31,32.35,325286.0,32.32,32.51,32.31,32.35,325286.0
2016-10-25 11:30:00,32.34,32.47,32.34,32.45,135456.0,32.34,32.47,32.34,32.45,135456.0
2016-10-25 12:00:00,32.45,32.45,32.34,32.42,192724.0,32.45,32.45,32.34,32.42,192724.0
2016-10-25 12:30:00,32.41,32.49,32.38,32.4,176432.0,32.41,32.49,32.38,32.4,176432.0
2016-10-25 13:00:00,32.4,32.4,32.26,32.31,181434.0,32.4,32.4,32.26,32.31,181434.0
2016-10-25 13:30:00,32.3,32.56,32.29,32.49,254842.0,32.3,32.56,32.29,32.49,254842.0
2016-10-25 14:00:00,32.49,32.69,32.45,32.65,535376.0,32.49,32.69,32.45,32.65,535376.0
2016-10-25 14:30:00,32.63,32.64,32.47,32.48,220594.0,32.63,32.64,32.47,32.48,220594.0
2016-10-25 15:00:00,32.48,32.65,32.46,32.6,307138.0,32.48,32.65,32.46,32.6,307138.0
2016-10-25 15:30:00,32.6,32.73,32.6,32.69,792988.0,32.6,32.73,32.6,32.69,792988.0
2016-10-26 09:30:00,32.7,33.37,32.52,33.13,351794.0,32.7,33.37,32.52,33.13,351794.0
2016-10-26 10:00:00,33.15,33.18,32.84,32.86,421446.0,33.15,33.18,32.84,32.86,421446.0
2016-10-26 10:30:00,32.87,32.88,32.67,32.84,220318.0,32.87,32.88,32.67,32.84,220318.0
2016-10-26 11:00:00,32.84,32.92,32.83,32.87,211204.0,32.84,32.92,32.83,32.87,211204.0
2016-10-26 11:30:00,32.87,32.92,32.75,32.81,164216.0,32.87,32.92,32.75,32.81,164216.0
2016-10-26 12:00:00,32.82,32.84,32.65,32.65,163358.0,32.82,32.84,32.65,32.65,163358.0
2016-10-26 12:30:00,32.65,32.68,32.33,32.35,184794.0,32.65,32.68,32.33,32.35,184794.0
2016-10-26 13:00:00,32.35,32.4,32.13,32.16,275502.0,32.35,32.4,32.13,32.16,275502.0
2016-10-26 13:30:00,32.16,32.19,31.98,31.99,192156.0,32.16,32.19,31.98,31.99,192156.0
2016-10-26 14:00:00,31.99,31.99,31.72,31.8,391886.0,31.99,31.99,31.72,31.8,391886.0
2016-10-26 14:30:00,31.8,31.82,31.66,31.68,253992.0,31.8,31.82,31.66,31.68,253992.0
2016-10-26 15:00:00,31.68,32.0,31.68,31.96,268468.0,31.68,32.0,31.68,31.96,268468.0
2016-10-26 15:30:00,31.97,32.0,31.91,31.98,416960.0,31.97,32.0,31.91,31.98,416960.0
2016-10-27 09:30:00,31.72,31.93,31.4,31.74,138602.0,31.72,31.93,31.4,31.74,138602.0
2016-10-27 10:00:00,31.77,31.79,31.43,31.46,113842.0,31.77,31.79,31.43,31.46,113842.0
2016-10-27 10:30:00,31.48,31.5,31.27,31.33,215180.0,31.48,31.5,31.27,31.33,215180.0
2016-10-27 11:00:00,31.34,31.57,31.27,31.55,151390.0,31.34,31.57,31.27,31.55,151390.0
2016-10-27 11:30:00,31.55,31.57,31.48,31.56,153464.0,31.55,31.57,31.48,31.56,153464.0
2016-10-27 12:00:00,31.56,31.68,31.55,31.57,117064.0,31.56,31.68,31.55,31.57,117064.0
2016-10-27 12:30:00,31.57,31.72,31.54,31.7,93126.0,31.57,31.72,31.54,31.7,93126.0
2016-10-27 13:00:00,31.71,31.75,31.69,31.74,83210.0,31.71,31.75,31.69,31.74,83210.0
2016-10-27 13:30:00,31.74,31.82,31.66,31.81,98796.0,31.74,31.82,31.66,31.81,98796.0
2016-10-27 14:00:00,31.81,31.86,31.78,31.82,99974.0,31.81,31.86,31.78,31.82,99974.0
2016-10-27 14:30:00,31.82,31.86,31.76,31.8,87538.0,31.82,31.86,31.76,31.8,87538.0
2016-10-27 15:00:00,31.8,31.81,31.64,31.66,128958.0,31.8,31.81,31.64,31.66,128958.0
2016-10-27 15:30:00,31.66,31.74,31.65,31.72,397870.0,31.66,31.74,31.65,31.72,397870.0
2016-10-28 09:30:00,31.72,31.85,31.54,31.85,147822.0,31.72,31.85,31.54,31.85,147822.0
2016-10-28 10:00:00,31.82,32.19,31.82,32.17,145338.0,31.82,32.19,31.82,32.17,145338.0
2016-10-28 10:30:00,32.19,32.35,32.18,32.24,112152.0,32.19,32.35,32.18,32.24,112152.0
2016-10-28 11:00:00,32.24,32.27,32.1,32.12,87148.0,32.24,32.27,32.1,32.12,87148.0
2016-10-28 11:30:00,32.12,32.19,32.04,32.04,79264.0,32.12,32.19,32.04,32.04,79264.0
2016-10-28 12:00:00,32.03,32.1,31.96,32.07,54084.0,32.03,32.1,31.96,32.07,54084.0
2016-10-28 12:30:00,32.07,32.07,31.96,31.97,36862.0,32.07,32.07,31.96,31.97,36862.0
2016-10-28 13:00:00,31.97,31.98,31.66,31.66,75142.0,31.97,31.98,31.66,31.66,75142.0
2016-10-28 13:30:00,31.68,31.68,31.36,31.42,166376.0,31.68,31.68,31.36,31.42,166376.0
2016-10-28 14:00:00,31.43,31.51,31.38,31.51,71322.0,31.43,31.51,31.38,31.51,71322.0
2016-10-28 14:30:00,31.5,31.67,31.46,31.67,64162.0,31.5,31.67,31.46,31.67,64162.0
2016-10-28 15:00:00,31.66,31.72,31.59,31.71,84624.0,31.66,31.72,31.59,31.71,84624.0
2016-10-28 15:30:00,31.69,31.69,31.53,31.57,251170.0,31.69,31.69,31.53,31.57,251170.0
2016-10-31 09:30:00,31.69,31.82,31.3,31.47,88732.0,31.69,31.82,31.3,31.47,88732.0
2016-10-31 10:00:00,31.47,31.49,31.22,31.45,215690.0,31.47,31.49,31.22,31.45,215690.0
2016-10-31 10:30:00,31.45,31.48,31.25,31.37,128918.0,31.45,31.48,31.25,31.37,128918.0
2016-10-31 11:00:00,31.36,31.45,31.27,31.33,343300.0,31.36,31.45,31.27,31.33,343300.0
2016-10-31 11:30:00,31.33,31.34,31.22,31.28,203188.0,31.33,31.34,31.22,31.28,203188.0
2016-10-31 12:00:00,31.27,31.42,31.05,31.07,200984.0,31.27,31.42,31.05,31.07,200984.0
2016-10-31 12:30:00,31.07,31.09,30.95,31.01,178802.0,31.07,31.09,30.95,31.01,178802.0
2016-10-31 13:00:00,31.01,31.06,30.97,30.99,130856.0,31.01,31.06,30.97,30.99,130856.0
2016-10-31 13:30:00,31.0,31.05,30.96,31.02,212146.0,31.0,31.05,30.96,31.02,212146.0
2016-10-31 14:00:00,31.02,31.17,31.02,31.08,301910.0,31.02,31.17,31.02,31.08,301910.0
2016-10-31 14:30:00,31.08,31.16,31.04,31.11,287706.0,31.08,31.16,31.04,31.11,287706.0
2016-10-31 15:00:00,31.11,31.18,31.08,31.11,199072.0,31.11,31.18,31.08,31.11,199072.0
2016-10-31 15:30:00,31.11,31.31,31.11,31.24,637702.0,31.11,31.31,31.11,31.24,637702.0
2016-11-01 09:30:00,31.35,31.53,31.0,31.48,196122.0,31.35,31.53,31.0,31.48,196122.0
2016-11-01 10:00:00,31.49,31.55,31.4,31.45,220820.0,31.49,31.55,31.4,31.45,220820.0
2016-11-01 10:30:00,31.45,31.56,31.41,31.54,129828.0,31.45,31.56,31.41,31.54,129828.0
2016-11-01 11:00:00,31.53,31.54,31.28,31.28,97600.0,31.53,31.54,31.28,31.28,97600.0
2016-11-01 11:30:00,31.27,31.3,31.18,31.25,88218.0,31.27,31.3,31.18,31.25,88218.0
2016-11-01 12:00:00,31.25,31.25,31.07,31.11,93248.0,31.25,31.25,31.07,31.11,93248.0
2016-11-01 12:30:00,31.1,31.13,30.95,31.03,129008.0,31.1,31.13,30.95,31.03,129008.0
2016-11-01 13:00:00,31.04,31.09,30.91,30.96,161354.0,31.04,31.09,30.91,30.96,161354.0
2016-11-01 13:30:00,30.97,30.97,30.66,30.67,186438.0,30.97,30.97,30.66,30.67,186438.0
2016-11-01 14:00:00,30.66,30.74,30.59,30.72,140498.0,30.66,30.74,30.59,30.72,140498.0
2016-11-01 14:30:00,30.73,30.84,30.71,30.82,115562.0,30.73,30.84,30.71,30.82,115562.0
2016-11-01 15:00:00,30.82,31.07,30.78,31.06,224216.0,30.82,31.07,30.78,31.06,224216.0
2016-11-01 15:30:00,31.06,31.08,30.96,30.99,582740.0,31.06,31.08,30.96,30.99,582740.0
2016-11-02 09:30:00,31.01,31.35,31.0,31.23,101778.0,31.01,31.35,31.0,31.23,101778.0
2016-11-02 10:00:00,31.24,31.33,31.11,31.16,151672.0,31.24,31.33,31.11,31.16,151672.0
2016-11-02 10:30:00,31.15,31.2,31.04,31.04,86156.0,31.15,31.2,31.04,31.04,86156.0
2016-11-02 11:00:00,31.04,31.04,30.79,30.98,157930.0,31.04,31.04,30.79,30.98,157930.0
2016-11-02 11:30:00,30.99,30.99,30.75,30.77,139480.0,30.99,30.99,30.75,30.77,139480.0
2016-11-02 12:00:00,30.78,30.88,30.74,30.86,94518.0,30.78,30.88,30.74,30.86,94518.0
2016-11-02 12:30:00,30.84,30.96,30.83,30.95,62578.0,30.84,30.96,30.83,30.95,62578.0
2016-11-02 13:00:00,30.96,30.96,30.73,30.83,81788.0,30.96,30.96,30.73,30.83,81788.0
2016-11-02 13:30:00,30.83,30.84,30.77,30.78,71652.0,30.83,30.84,30.77,30.78,71652.0
2016-11-02 14:00:00,30.79,30.82,30.61,30.72,100532.0,30.79,30.82,30.61,30.72,100532.0
2016-11-02 14:30:00,30.71,30.8,30.67,30.72,71738.0,30.71,30.8,30.67,30.72,71738.0
2016-11-02 15:00:00,30.72,30.74,30.64,30.65,147952.0,30.72,30.74,30.64,30.65,147952.0
2016-11-02 15:30:00,30.66,30.66,30.45,30.46,502272.0,30.66,30.66,30.45,30.46,502272.0
2016-11-03 09:30:00,30.47,31.08,30.47,30.97,81596.0,30.47,31.08,30.47,30.97,81596.0
2016-11-03 10:00:00,30.97,31.06,30.74,30.74,105862.0,30.97,31.06,30.74,30.74,105862.0
2016-11-03 10:30:00,30.71,30.75,30.59,30.61,44892.0,30.71,30.75,30.59,30.61,44892.0
2016-11-03 11:00:00,30.61,30.77,30.59,30.73,51558.0,30.61,30.77,30.59,30.73,51558.0
2016-11-03 11:30:00,30.73,30.77,30.61,30.64,49474.0,30.73,30.77,30.61,30.64,49474.0
2016-11-03 12:00:00,30.64,30.64,30.5,30.58,41838.0,30.64,30.64,30.5,30.58,41838.0
2016-11-03 12:30:00,30.57,30.57,30.45,30.5,54790.0,30.57,30.57,30.45,30.5,54790.0
2016-11-03 13:00:00,30.5,30.52,30.43,30.46,57872.0,30.5,30.52,30.43,30.46,57872.0
2016-11-03 13:30:00,30.44,30.52,30.43,30.47,73654.0,30.44,30.52,30.43,30.47,73654.0
2016-11-03 14:00:00,30.49,30.53,30.47,30.48,88354.0,30.49,30.53,30.47,30.48,88354.0
2016-11-03 14:30:00,30.5,30.53,30.41,30.5,70388.0,30.5,30.53,30.41,30.5,70388.0
2016-11-03 15:00:00,30.5,30.5,30.41,30.43,127170.0,30.5,30.5,30.41,30.43,127170.0
2016-11-03 15:30:00,30.43,30.44,30.3,30.33,439320.0,30.43,30.44,30.3,30.33,439320.0
2016-11-04 09:30:00,30.45,30.55,30.36,30.43,88832.0,30.45,30.55,30.36,30.43,88832.0
2016-11-04 10:00:00,30.43,30.68,30.43,30.61,55906.0,30.43,30.68,30.43,30.61,55906.0
2016-11-04 10:30:00,30.61,30.66,30.46,30.46,125458.0,30.61,30.66,30.46,30.46,125458.0
2016-11-04 11:00:00,30.47,30.79,30.46,30.79,212534.0,30.47,30.79,30.46,30.79,212534.0
2016-11-04 11:30:00,30.8,30.81,30.71,30.75,100270.0,30.8,30.81,30.71,30.75,100270.0
2016-11-04 12:00:00,30.75,31.05,30.75,31.03,84392.0,30.75,31.05,30.75,31.03,84392.0
2016-11-04 12:30:00,31.03,31.05,30.98,31.03,46424.0,31.03,31.05,30.98,31.03,46424.0
2016-11-04 13:00:00,31.02,31.04,30.96,31.0,54286.0,31.02,31.04,30.96,31.0,54286.0
2016-11-04 13:30:00,31.0,31.16,31.0,31.15,84366.0,31.0,31.16,31.0,31.15,84366.0
2016-11-04 14:00:00,31.14,31.15,31.07,31.08,43132.0,31.14,31.15,31.07,31.08,43132.0
2016-11-04 14:30:00,31.05,31.06,30.96,30.99,58406.0,31.05,31.06,30.96,30.99,58406.0
2016-11-04 15:00:00,30.98,30.99,30.9,30.95,84304.0,30.98,30.99,30.9,30.95,84304.0
2016-11-04 15:30:00,30.95,30.95,30.78,30.81,412298.0,30.95,30.95,30.78,30.81,412298.0
2016-11-07 09:30:00,31.52,32.38,31.26,32.37,366516.0,31.52,32.38,31.26,32.37,366516.0
2016-11-07 10:00:00,32.39,32.62,32.37,32.56,298904.0,32.39,32.62,32.37,32.56,298904.0
2016-11-07 10:30:00,32.54,32.98,32.54,32.86,467274.0,32.54,32.98,32.54,32.86,467274.0
2016-11-07 11:00:00,32.85,33.03,32.76,32.92,252366.0,32.85,33.03,32.76,32.92,252366.0
2016-11-07 11:30:00,32.92,33.16,32.86,33.13,246590.0,32.92,33.16,32.86,33.13,246590.0
2016-11-07 12:00:00,33.12,33.15,32.73,32.9,440578.0,33.12,33.15,32.73,32.9,440578.0
2016-11-07 12:30:00,32.9,33.0,32.74,32.79,171506.0,32.9,33.0,32.74,32.79,171506.0
2016-11-07 13:00:00,32.8,32.87,32.67,32.74,128438.0,32.8,32.87,32.67,32.74,128438.0
2016-11-07 13:30:00,32.73,32.83,32.73,32.82,110670.0,32.73,32.83,32.73,32.82,110670.0
2016-11-07 14:00:00,32.82,32.87,32.74,32.74,115608.0,32.82,32.87,32.74,32.74,115608.0
2016-11-07 14:30:00,32.74,32.85,32.71,32.72,131680.0,32.74,32.85,32.71,32.72,131680.0
2016-11-07 15:00:00,32.73,32.74,32.5,32.58,317874.0,32.73,32.74,32.5,32.58,317874.0
2016-11-07 15:30:00,32.58,32.68,32.48,32.61,589974.0,32.58,32.68,32.48,32.61,589974.0
2016-11-08 09:30:00,32.57,32.57,32.24,32.36,133078.0,32.57,32.57,32.24,32.36,133078.0
2016-11-08 10:00:00,32.36,32.71,32.33,32.68,202488.0,32.36,32.71,32.33,32.68,202488.0
2016-11-08 10:30:00,32.67,32.99,32.6,32.98,262456.0,32.67,32.99,32.6,32.98,262456.0
2016-11-08 11:00:00,32.97,33.43,32.93,33.39,313750.0,32.97,33.43,32.93,33.39,313750.0
2016-11-08 11:30:00,33.36,33.55,33.27,33.49,204018.0,33.36,33.55,33.27,33.49,204018.0
2016-11-08 12:00:00,33.49,33.71,33.46,33.63,142144.0,33.49,33.71,33.46,33.63,142144.0
2016-11-08 12:30:00,33.63,33.64,33.35,33.48,219716.0,33.63,33.64,33.35,33.48,219716.0
2016-11-08 13:00:00,33.48,33.52,33.38,33.38,132242.0,33.48,33.52,33.38,33.38,132242.0
2016-11-08 13:30:00,33.38,33.45,33.35,33.4,94220.0,33.38,33.45,33.35,33.4,94220.0
2016-11-08 14:00:00,33.39,33.43,33.26,33.26,119556.0,33.39,33.43,33.26,33.26,119556.0
2016-11-08 14:30:00,33.26,33.27,33.22,33.25,93548.0,33.26,33.27,33.22,33.25,93548.0
2016-11-08 15:00:00,33.24,33.49,33.24,33.49,117352.0,33.24,33.49,33.24,33.49,117352.0
2016-11-08 15:30:00,33.49,33.57,33.35,33.4,513346.0,33.49,33.57,33.35,33.4,513346.0
2016-11-09 09:30:00,26.55,28.87,25.0,27.48,5492398.0,26.55,28.87,25.0,27.48,5492398.0
2016-11-09 10:00:00,27.49,27.94,26.94,27.15,1628620.0,27.49,27.94,26.94,27.15,1628620.0
2016-11-09 10:30:00,27.15,27.58,27.11,27.5,925622.0,27.15,27.58,27.11,27.5,925622.0
2016-11-09 11:00:00,27.51,27.71,27.48,27.59,740230.0,27.51,27.71,27.48,27.59,740230.0
2016-11-09 11:30:00,27.6,27.74,27.58,27.7,800032.0,27.6,27.74,27.58,27.7,800032.0
2016-11-09 12:00:00,27.7,27.87,27.46,27.52,534846.0,27.7,27.87,27.46,27.52,534846.0
2016-11-09 12:30:00,27.5,27.61,27.47,27.52,259762.0,27.5,27.61,27.47,27.52,259762.0
2016-11-09 13:00:00,27.52,27.81,27.5,27.72,522952.0,27.52,27.81,27.5,27.72,522952.0
2016-11-09 13:30:00,27.72,28.0,27.66,28.0,754928.0,27.72,28.0,27.66,28.0,754928.0
2016-11-09 14:00:00,28.0,28.22,27.58,27.62,1293392.0,28.0,28.22,27.58,27.62,1293392.0
2016-11-09 14:30:00,27.63,27.7,27.25,27.32,1002720.0,27.63,27.7,27.25,27.32,1002720.0
2016-11-09 15:00:00,27.35,27.35,26.95,27.0,1238878.0,27.35,27.35,26.95,27.0,1238878.0
2016-11-09 15:30:00,27.02,27.13,26.97,27.02,2002148.0,27.02,27.13,26.97,27.02,2002148.0
2016-11-10 09:30:00,27.11,28.13,27.0,28.05,1986866.0,27.11,28.13,27.0,28.05,1986866.0
2016-11-10 10:00:00,28.05,28.22,27.65,27.8,1351904.0,28.05,28.22,27.65,27.8,1351904.0
2016-11-10 10:30:00,27.8,27.93,27.61,27.86,791258.0,27.8,27.93,27.61,27.86,791258.0
2016-11-10 11:00:00,27.88,28.03,27.71,27.95,445870.0,27.88,28.03,27.71,27.95,445870.0
2016-11-10 11:30:00,27.96,28.0,27.75,27.76,648424.0,27.96,28.0,27.75,27.76,648424.0
2016-11-10 12:00:00,27.77,27.96,27.74,27.82,459756.0,27.77,27.96,27.74,27.82,459756.0
2016-11-10 12:30:00,27.82,27.9,27.77,27.77,318132.0,27.82,27.9,27.77,27.77,318132.0
2016-11-10 13:00:00,27.78,27.87,27.75,27.82,260142.0,27.78,27.87,27.75,27.82,260142.0
2016-11-10 13:30:00,27.83,27.99,27.82,27.96,255952.0,27.83,27.99,27.82,27.96,255952.0
2016-11-10 14:00:00,27.96,28.0,27.82,27.86,378220.0,27.96,28.0,27.82,27.86,378220.0
2016-11-10 14:30:00,27.87,27.87,27.48,27.79,676002.0,27.87,27.87,27.48,27.79,676002.0
2016-11-10 15:00:00,27.8,27.98,27.75,27.95,492996.0,27.8,27.98,27.75,27.95,492996.0
2016-11-10 15:30:00,27.94,27.94,27.71,27.72,865660.0,27.94,27.94,27.71,27.72,865660.0
2016-11-11 09:30:00,27.61,27.71,26.67,26.67,545104.0,27.61,27.71,26.67,26.67,545104.0
2016-11-11 10:00:00,26.68,26.74,26.45,26.49,375974.0,26.68,26.74,26.45,26.49,375974.0
2016-11-11 10:30:00,26.46,26.65,26.38,26.41,372592.0,26.46,26.65,26.38,26.41,372592.0
2016-11-11 11:00:00,26.4,26.41,25.95,26.0,709846.0,26.4,26.41,25.95,26.0,709846.0
2016-11-11 11:30:00,26.01,26.11,25.93,26.09,641456.0,26.01,26.11,25.93,26.09,641456.0
2016-11-11 12:00:00,26.1,26.33,26.08,26.23,713902.0,26.1,26.33,26.08,26.23,713902.0
2016-11-11 12:30:00,26.23,26.24,25.98,25.98,317640.0,26.23,26.24,25.98,25.98,317640.0
2016-11-11 13:00:00,25.98,26.01,25.72,25.79,460572.0,25.98,26.01,25.72,25.79,460572.0
2016-11-11 13:30:00,25.79,25.83,25.63,25.63,509490.0,25.79,25.83,25.63,25.63,509490.0
2016-11-11 14:00:00,25.64,25.75,25.54,25.72,571810.0,25.64,25.75,25.54,25.72,571810.0
2016-11-11 14:30:00,25.69,25.82,25.28,25.35,636392.0,25.69,25.82,25.28,25.35,636392.0
2016-11-11 15:00:00,25.35,25.66,25.16,25.3,1544250.0,25.35,25.66,25.16,25.3,1544250.0
2016-11-11 15:30:00,25.3,25.42,25.24,25.33,1414952.0,25.3,25.42,25.24,25.33,1414952.0
2016-11-14 09:30:00,25.7,26.13,25.7,25.92,759010.0,25.7,26.13,25.7,25.92,759010.0
2016-11-14 10:00:00,25.93,26.11,25.83,26.03,490674.0,25.93,26.11,25.83,26.03,490674.0
2016-11-14 10:30:00,26.03,26.08,25.83,25.87,373756.0,26.03,26.08,25.83,25.87,373756.0
2016-11-14 11:00:00,25.87,25.95,25.79,25.8,490742.0,25.87,25.95,25.79,25.8,490742.0
2016-11-14 11:30:00,25.79,25.81,25.66,25.79,552244.0,25.79,25.81,25.66,25.79,552244.0
2016-11-14 12:00:00,25.8,25.88,25.67,25.85,527480.0,25.8,25.88,25.67,25.85,527480.0
2016-11-14 12:30:00,25.84,26.02,25.81,25.95,463880.0,25.84,26.02,25.81,25.95,463880.0
2016-11-14 13:00:00,25.96,26.24,25.93,26.22,387880.0,25.96,26.24,25.93,26.22,387880.0
2016-11-14 13:30:00,26.2,26.21,25.94,25.95,359750.0,26.2,26.21,25.94,25.95,359750.0
2016-11-14 14:00:00,25.96,26.1,25.89,25.99,295082.0,25.96,26.1,25.89,25.99,295082.0
2016-11-14 14:30:00,26.0,26.07,25.83,25.92,336008.0,26.0,26.07,25.83,25.92,336008.0
2016-11-14 15:00:00,25.93,25.96,25.75,25.78,599354.0,25.93,25.96,25.75,25.78,599354.0
2016-11-14 15:30:00,25.8,25.84,25.6,25.79,1599850.0,25.8,25.84,25.6,25.79,1599850.0
2016-11-15 09:30:00,26.03,26.49,26.0,26.48,849740.0,26.03,26.49,26.0,26.48,849740.0
2016-11-15 10:00:00,26.45,26.93,26.45,26.92,434488.0,26.45,26.93,26.45,26.92,434488.0
2016-11-15 10:30:00,26.93,27.36,26.9,27.34,957288.0,26.93,27.36,26.9,27.34,957288.0
2016-11-15 11:00:00,27.35,28.0,27.3,27.93,1140988.0,27.35,28.0,27.3,27.93,1140988.0
2016-11-15 11:30:00,27.95,27.99,27.24,27.59,1136902.0,27.95,27.99,27.24,27.59,1136902.0
2016-11-15 12:00:00,27.59,27.64,27.4,27.5,516800.0,27.59,27.64,27.4,27.5,516800.0
2016-11-15 12:30:00,27.5,27.61,27.47,27.54,515750.0,27.5,27.61,27.47,27.54,515750.0
2016-11-15 13:00:00,27.54,27.83,27.53,27.7,532234.0,27.54,27.83,27.53,27.7,532234.0
2016-11-15 13:30:00,27.69,27.88,27.6,27.63,493226.0,27.69,27.88,27.6,27.63,493226.0
2016-11-15 14:00:00,27.63,27.78,27.52,27.74,422134.0,27.63,27.78,27.52,27.74,422134.0
2016-11-15 14:30:00,27.75,27.86,27.47,27.47,434458.0,27.75,27.86,27.47,27.47,434458.0
2016-11-15 15:00:00,27.46,27.58,27.31,27.34,471072.0,27.46,27.58,27.31,27.34,471072.0
2016-11-15 15:30:00,27.34,27.38,27.2,27.38,973574.0,27.34,27.38,27.2,27.38,973574.0
2016-11-16 09:30:00,27.37,27.5,27.26,27.29,173652.0,27.37,27.5,27.26,27.29,173652.0
2016-11-16 10:00:00,27.31,27.39,27.29,27.39,226056.0,27.31,27.39,27.29,27.39,226056.0
2016-11-16 10:30:00,27.39,27.82,27.38,27.74,248430.0,27.39,27.82,27.38,27.74,248430.0
2016-11-16 11:00:00,27.73,27.83,27.63,27.66,454826.0,27.73,27.83,27.63,27.66,454826.0
2016-11-16 11:30:00,27.66,27.77,27.47,27.56,319208.0,27.66,27.77,27.47,27.56,319208.0
2016-11-16 12:00:00,27.56,27.59,27.51,27.52,186924.0,27.56,27.59,27.51,27.52,186924.0
2016-11-16 12:30:00,27.53,27.68,27.52,27.67,342608.0,27.53,27.68,27.52,27.67,342608.0
2016-11-16 13:00:00,27.68,27.71,27.6,27.65,249736.0,27.68,27.71,27.6,27.65,249736.0
2016-11-16 13:30:00,27.65,27.68,27.58,27.67,223630.0,27.65,27.68,27.58,27.67,223630.0
2016-11-16 14:00:00,27.66,27.69,27.6,27.67,190006.0,27.66,27.69,27.6,27.67,190006.0
2016-11-16 14:30:00,27.66,27.72,27.6,27.7,218854.0,27.66,27.72,27.6,27.7,218854.0
2016-11-16 15:00:00,27.7,27.82,27.64,27.68,484266.0,27.7,27.82,27.64,27.68,484266.0
2016-11-16 15:30:00,27.68,27.83,27.67,27.81,949466.0,27.68,27.83,27.67,27.81,949466.0
2016-11-17 09:30:00,27.85,28.52,27.85,28.49,408246.0,27.85,28.52,27.85,28.49,408246.0
2016-11-17 10:00:00,28.5,28.65,28.42,28.61,512334.0,28.5,28.65,28.42,28.61,512334.0
2016-11-17 10:30:00,28.61,28.93,28.57,28.84,324798.0,28.61,28.93,28.57,28.84,324798.0
2016-11-17 11:00:00,28.83,28.88,28.75,28.84,563164.0,28.83,28.88,28.75,28.84,563164.0
2016-11-17 11:30:00,28.84,28.98,28.7,28.71,361226.0,28.84,28.98,28.7,28.71,361226.0
2016-11-17 12:00:00,28.7,28.8,28.64,28.79,303468.0,28.7,28.8,28.64,28.79,303468.0
2016-11-17 12:30:00,28.77,28.81,28.63,28.77,136020.0,28.77,28.81,28.63,28.77,136020.0
2016-11-17 13:00:00,28.75,28.77,28.72,28.75,154732.0,28.75,28.77,28.72,28.75,154732.0
2016-11-17 13:30:00,28.75,28.76,28.72,28.73,150614.0,28.75,28.76,28.72,28.73,150614.0
2016-11-17 14:00:00,28.72,28.79,28.72,28.79,483434.0,28.72,28.79,28.72,28.79,483434.0
2016-11-17 14:30:00,28.78,28.88,28.74,28.83,403344.0,28.78,28.88,28.74,28.83,403344.0
2016-11-17 15:00:00,28.83,28.84,28.68,28.7,352600.0,28.83,28.84,28.68,28.7,352600.0
2016-11-17 15:30:00,28.69,28.73,28.69,28.7,603708.0,28.69,28.73,28.69,28.7,603708.0
2016-11-18 09:30:00,28.63,28.88,28.55,28.61,321508.0,28.63,28.88,28.55,28.61,321508.0
2016-11-18 10:00:00,28.61,28.61,28.51,28.54,154612.0,28.61,28.61,28.51,28.54,154612.0
2016-11-18 10:30:00,28.54,28.57,28.45,28.55,235286.0,28.54,28.57,28.45,28.55,235286.0
2016-11-18 11:00:00,28.54,28.66,28.49,28.59,153168.0,28.54,28.66,28.49,28.59,153168.0
2016-11-18 11:30:00,28.57,28.59,28.46,28.57,108350.0,28.57,28.59,28.46,28.57,108350.0
2016-11-18 12:00:00,28.57,28.59,28.49,28.58,75866.0,28.57,28.59,28.49,28.58,75866.0
2016-11-18 12:30:00,28.58,28.58,28.52,28.54,76882.0,28.58,28.58,28.52,28.54,76882.0
2016-11-18 13:00:00,28.55,28.56,28.46,28.46,103946.0,28.55,28.56,28.46,28.46,103946.0
2016-11-18 13:30:00,28.46,28.5,28.42,28.43,82174.0,28.46,28.5,28.42,28.43,82174.0
2016-11-18 14:00:00,28.43,28.45,28.36,28.36,129370.0,28.43,28.45,28.36,28.36,129370.0
2016-11-18 14:30:00,28.38,28.47,28.35,28.43,139858.0,28.38,28.47,28.35,28.43,139858.0
2016-11-18 15:00:00,28.43,28.46,28.39,28.43,152352.0,28.43,28.46,28.39,28.43,152352.0
2016-11-18 15:30:00,28.44,28.57,28.41,28.46,384956.0,28.44,28.57,28.41,28.46,384956.0
2016-11-21 09:30:00,28.59,28.79,28.59,28.76,135744.0,28.59,28.79,28.59,28.76,135744.0
2016-11-21 10:00:00,28.78,28.83,28.73,28.78,199420.0,28.78,28.83,28.73,28.78,199420.0
2016-11-21 10:30:00,28.78,28.88,28.76,28.83,153038.0,28.78,28.88,28.76,28.83,153038.0
2016-11-21 11:00:00,28.83,28.86,28.75,28.78,344514.0,28.83,28.86,28.75,28.78,344514.0
2016-11-21 11:30:00,28.76,28.83,28.75,28.77,265046.0,28.76,28.83,28.75,28.77,265046.0
2016-11-21 12:00:00,28.78,28.91,28.77,28.9,145838.0,28.78,28.91,28.77,28.9,145838.0
2016-11-21 12:30:00,28.91,28.91,28.84,28.84,88220.0,28.91,28.91,28.84,28.84,88220.0
2016-11-21 13:00:00,28.84,28.88,28.81,28.87,177866.0,28.84,28.88,28.81,28.87,177866.0
2016-11-21 13:30:00,28.87,28.91,28.8,28.81,274028.0,28.87,28.91,28.8,28.81,274028.0
2016-11-21 14:00:00,28.81,28.86,28.8,28.86,155094.0,28.81,28.86,28.8,28.86,155094.0
2016-11-21 14:30:00,28.86,28.88,28.82,28.85,177194.0,28.86,28.88,28.82,28.85,177194.0
2016-11-21 15:00:00,28.84,28.92,28.83,28.9,256156.0,28.84,28.92,28.83,28.9,256156.0
2016-11-21 15:30:00,28.91,28.94,28.85,28.9,694788.0,28.91,28.94,28.85,28.9,694788.0
2016-11-22 09:30:00,28.99,29.04,28.54,28.6,138344.0,28.99,29.04,28.54,28.6,138344.0
2016-11-22 10:00:00,28.61,28.75,28.6,28.66,199760.0,28.61,28.75,28.6,28.66,199760.0
2016-11-22 10:30:00,28.66,28.66,28.27,28.3,184156.0,28.66,28.66,28.27,28.3,184156.0
2016-11-22 11:00:00,28.29,28.33,28.06,28.1,198934.0,28.29,28.33,28.06,28.1,198934.0
2016-11-22 11:30:00,28.09,28.12,27.97,28.05,163616.0,28.09,28.12,27.97,28.05,163616.0
2016-11-22 12:00:00,28.05,28.15,28.0,28.11,165902.0,28.05,28.15,28.0,28.11,165902.0
2016-11-22 12:30:00,28.12,28.32,28.07,28.25,395870.0,28.12,28.32,28.07,28.25,395870.0
2016-11-22 13:00:00,28.25,28.27,28.13,28.26,335338.0,28.25,28.27,28.13,28.26,335338.0
2016-11-22 13:30:00,28.26,28.31,28.04,28.05,179472.0,28.26,28.31,28.04,28.05,179472.0
2016-11-22 14:00:00,28.05,28.06,27.86,27.93,248748.0,28.05,28.06,27.86,27.93,248748.0
2016-11-22 14:30:00,27.92,28.05,27.92,28.04,161854.0,27.92,28.05,27.92,28.04,161854.0
2016-11-22 15:00:00,28.03,28.06,27.97,28.01,242536.0,28.03,28.06,27.97,28.01,242536.0
2016-11-22 15:30:00,28.01,28.03,27.96,27.97,593006.0,28.01,28.03,27.96,27.97,593006.0
2016-11-23 09:30:00,27.78,27.94,27.64,27.65,161620.0,27.78,27.94,27.64,27.65,161620.0
2016-11-23 10:00:00,27.64,28.05,27.64,28.0,361102.0,27.64,28.05,27.64,28.0,361102.0
2016-11-23 10:30:00,28.0,28.05,27.9,27.92,196312.0,28.0,28.05,27.9,27.92,196312.0
2016-11-23 11:00:00,27.93,28.05,27.92,28.02,191926.0,27.93,28.05,27.92,28.02,191926.0
2016-11-23 11:30:00,28.03,28.1,27.95,28.05,195246.0,28.03,28.1,27.95,28.05,195246.0
2016-11-23 12:00:00,28.05,28.15,28.03,28.07,190454.0,28.05,28.15,28.03,28.07,190454.0
2016-11-23 12:30:00,28.08,28.1,28.04,28.07,137106.0,28.08,28.1,28.04,28.07,137106.0
2016-11-23 13:00:00,28.08,28.16,28.05,28.13,144028.0,28.08,28.16,28.05,28.13,144028.0
2016-11-23 13:30:00,28.13,28.15,28.09,28.11,156180.0,28.13,28.15,28.09,28.11,156180.0
2016-11-23 14:00:00,28.12,28.13,28.08,28.09,162848.0,28.12,28.13,28.08,28.09,162848.0
2016-11-23 14:30:00,28.09,28.14,28.05,28.11,195870.0,28.09,28.14,28.05,28.11,195870.0
2016-11-23 15:00:00,28.1,28.15,28.07,28.11,353954.0,28.1,28.15,28.07,28.11,353954.0
2016-11-23 15:30:00,28.11,28.23,28.11,28.2,400026.0,28.11,28.23,28.11,28.2,400026.0
2016-11-25 09:30:00,28.29,28.45,28.23,28.28,69318.0,28.29,28.45,28.23,28.28,69318.0
2016-11-25 10:00:00,28.28,28.39,28.26,28.38,89548.0,28.28,28.39,28.26,28.38,89548.0
2016-11-25 10:30:00,28.38,28.46,28.36,28.41,89768.0,28.38,28.46,28.36,28.41,89768.0
2016-11-25 11:00:00,28.4,28.45,28.34,28.36,74772.0,28.4,28.45,28.34,28.36,74772.0
2016-11-25 11:30:00,28.35,28.38,28.31,28.35,52934.0,28.35,28.38,28.31,28.35,52934.0
2016-11-25 12:00:00,28.33,28.39,28.29,28.38,67692.0,28.33,28.39,28.29,28.38,67692.0
2016-11-25 12:30:00,28.38,28.39,28.3,28.36,179064.0,28.38,28.39,28.3,28.36,179064.0
2016-11-28 09:30:00,28.35,28.53,28.26,28.53,89242.0,28.35,28.53,28.26,28.53,89242.0
2016-11-28 10:00:00,28.51,28.51,27.99,28.03,165266.0,28.51,28.51,27.99,28.03,165266.0
2016-11-28 10:30:00,28.02,28.1,27.99,28.08,154744.0,28.02,28.1,27.99,28.08,154744.0
2016-11-28 11:00:00,28.08,28.14,28.08,28.1,124030.0,28.08,28.14,28.08,28.1,124030.0
2016-11-28 11:30:00,28.1,28.11,27.91,27.93,139742.0,28.1,28.11,27.91,27.93,139742.0
2016-11-28 12:00:00,27.95,28.0,27.93,27.93,92018.0,27.95,28.0,27.93,27.93,92018.0
2016-11-28 12:30:00,27.95,28.0,27.88,27.92,122954.0,27.95,28.0,27.88,27.92,122954.0
2016-11-28 13:00:00,27.91,27.97,27.89,27.95,125132.0,27.91,27.97,27.89,27.95,125132.0
2016-11-28 13:30:00,27.95,27.96,27.8,27.81,176708.0,27.95,27.96,27.8,27.81,176708.0
2016-11-28 14:00:00,27.81,27.85,27.68,27.68,275004.0,27.81,27.85,27.68,27.68,275004.0
2016-11-28 14:30:00,27.68,27.77,27.67,27.7,218794.0,27.68,27.77,27.67,27.7,218794.0
2016-11-28 15:00:00,27.71,27.78,27.71,27.72,241170.0,27.71,27.78,27.71,27.72,241170.0
2016-11-28 15:30:00,27.72,27.75,27.7,27.73,581564.0,27.72,27.75,27.7,27.73,581564.0
2016-11-29 09:30:00,28.05,28.31,27.84,28.27,277796.0,28.05,28.31,27.84,28.27,277796.0
2016-11-29 10:00:00,28.29,28.44,28.13,28.34,499360.0,28.29,28.44,28.13,28.34,499360.0
2016-11-29 10:30:00,28.34,28.57,28.34,28.45,252224.0,28.34,28.57,28.34,28.45,252224.0
2016-11-29 11:00:00,28.45,28.61,28.35,28.53,185014.0,28.45,28.61,28.35,28.53,185014.0
2016-11-29 11:30:00,28.52,28.61,28.5,28.59,175932.0,28.52,28.61,28.5,28.59,175932.0
2016-11-29 12:00:00,28.6,28.65,28.49,28.6,370834.0,28.6,28.65,28.49,28.6,370834.0
2016-11-29 12:30:00,28.6,28.7,28.57,28.68,174118.0,28.6,28.7,28.57,28.68,174118.0
2016-11-29 13:00:00,28.68,28.83,28.68,28.81,349332.0,28.68,28.83,28.68,28.81,349332.0
2016-11-29 13:30:00,28.81,28.83,28.74,28.75,191796.0,28.81,28.83,28.74,28.75,191796.0
2016-11-29 14:00:00,28.75,28.93,28.74,28.92,348352.0,28.75,28.93,28.74,28.92,348352.0
2016-11-29 14:30:00,28.92,28.93,28.82,28.86,115032.0,28.92,28.93,28.82,28.86,115032.0
2016-11-29 15:00:00,28.86,28.86,28.75,28.82,128942.0,28.86,28.86,28.75,28.82,128942.0
2016-11-29 15:30:00,28.81,28.82,28.76,28.81,596562.0,28.81,28.82,28.76,28.81,596562.0
2016-11-30 09:30:00,28.8,29.02,28.8,29.0,279104.0,28.8,29.02,28.8,29.0,279104.0
2016-11-30 10:00:00,29.0,29.04,28.75,28.75,206664.0,29.0,29.04,28.75,28.75,206664.0
2016-11-30 10:30:00,28.74,28.89,28.73,28.77,136436.0,28.74,28.89,28.73,28.77,136436.0
2016-11-30 11:00:00,28.75,29.01,28.74,29.01,226954.0,28.75,29.01,28.74,29.01,226954.0
2016-11-30 11:30:00,29.0,29.06,28.82,28.82,131258.0,29.0,29.06,28.82,28.82,131258.0
2016-11-30 12:00:00,28.84,28.95,28.79,28.95,142694.0,28.84,28.95,28.79,28.95,142694.0
2016-11-30 12:30:00,28.95,28.95,28.85,28.89,142052.0,28.95,28.95,28.85,28.89,142052.0
2016-11-30 13:00:00,28.89,28.95,28.85,28.95,84122.0,28.89,28.95,28.85,28.95,84122.0
2016-11-30 13:30:00,28.94,28.96,28.86,28.88,68840.0,28.94,28.96,28.86,28.88,68840.0
2016-11-30 14:00:00,28.88,28.9,28.73,28.76,112618.0,28.88,28.9,28.73,28.76,112618.0
2016-11-30 14:30:00,28.75,28.78,28.74,28.76,88346.0,28.75,28.78,28.74,28.76,88346.0
2016-11-30 15:00:00,28.75,28.9,28.75,28.89,169710.0,28.75,28.9,28.75,28.89,169710.0
2016-11-30 15:30:00,28.88,28.89,28.82,28.82,410114.0,28.88,28.89,28.82,28.82,410114.0
2016-12-01 09:30:00,28.72,29.29,28.71,29.29,168778.0,28.72,29.29,28.71,29.29,168778.0
2016-12-01 10:00:00,29.29,29.29,29.02,29.03,159302.0,29.29,29.29,29.02,29.03,159302.0
2016-12-01 10:30:00,29.03,29.11,28.93,29.01,362234.0,29.03,29.11,28.93,29.01,362234.0
2016-12-01 11:00:00,29.02,29.25,28.9,29.24,189910.0,29.02,29.25,28.9,29.24,189910.0
2016-12-01 11:30:00,29.24,29.34,29.18,29.21,211702.0,29.24,29.34,29.18,29.21,211702.0
2016-12-01 12:00:00,29.23,29.23,29.03,29.05,286708.0,29.23,29.23,29.03,29.05,286708.0
2016-12-01 12:30:00,29.06,29.11,28.99,29.01,187898.0,29.06,29.11,28.99,29.01,187898.0
2016-12-01 13:00:00,29.01,29.02,28.9,28.91,123414.0,29.01,29.02,28.9,28.91,123414.0
2016-12-01 13:30:00,28.9,29.02,28.89,28.99,257174.0,28.9,29.02,28.89,28.99,257174.0
2016-12-01 14:00:00,28.99,29.21,28.99,29.21,534304.0,28.99,29.21,28.99,29.21,534304.0
2016-12-01 14:30:00,29.21,29.33,29.12,29.13,551226.0,29.21,29.33,29.12,29.13,551226.0
2016-12-01 15:00:00,29.13,29.18,29.1,29.11,752114.0,29.13,29.18,29.1,29.11,752114.0
2016-12-01 15:30:00,29.11,29.11,28.95,28.97,524958.0,29.11,29.11,28.95,28.97,524958.0
2016-12-02 09:30:00,28.99,29.32,28.88,29.19,523566.0,28.99,29.32,28.88,29.19,523566.0
2016-12-02 10:00:00,29.18,29.18,29.01,29.05,330090.0,29.18,29.18,29.01,29.05,330090.0
2016-12-02 10:30:00,29.04,29.06,28.94,29.0,283122.0,29.04,29.06,28.94,29.0,283122.0
2016-12-02 11:00:00,28.99,29.18,28.93,29.0,407492.0,28.99,29.18,28.93,29.0,407492.0
2016-12-02 11:30:00,29.0,29.08,28.92,28.93,224924.0,29.0,29.08,28.92,28.93,224924.0
2016-12-02 12:00:00,28.92,28.95,28.81,28.82,165518.0,28.92,28.95,28.81,28.82,165518.0
2016-12-02 12:30:00,28.83,28.85,28.71,28.71,106046.0,28.83,28.85,28.71,28.71,106046.0
2016-12-02 13:00:00,28.7,28.74,28.61,28.65,180000.0,28.7,28.74,28.61,28.65,180000.0
2016-12-02 13:30:00,28.65,28.71,28.59,28.71,113806.0,28.65,28.71,28.59,28.71,113806.0
2016-12-02 14:00:00,28.7,28.78,28.67,28.76,159810.0,28.7,28.78,28.67,28.76,159810.0
2016-12-02 14:30:00,28.76,28.81,28.74,28.79,157150.0,28.76,28.81,28.74,28.79,157150.0
2016-12-02 15:00:00,28.79,28.82,28.73,28.79,134532.0,28.79,28.82,28.73,28.79,134532.0
2016-12-02 15:30:00,28.79,28.83,28.72,28.74,660494.0,28.79,28.83,28.72,28.74,660494.0
2016-12-05 09:30:00,28.85,29.02,28.74,28.82,182324.0,28.85,29.02,28.74,28.82,182324.0
2016-12-05 10:00:00,28.84,28.93,28.69,28.72,236234.0,28.84,28.93,28.69,28.72,236234.0
2016-12-05 10:30:00,28.73,28.74,28.64,28.68,204882.0,28.73,28.74,28.64,28.68,204882.0
2016-12-05 11:00:00,28.66,28.78,28.63,28.63,146920.0,28.66,28.78,28.63,28.63,146920.0
2016-12-05 11:30:00,28.63,28.66,28.47,28.49,232464.0,28.63,28.66,28.47,28.49,232464.0
2016-12-05 12:00:00,28.5,28.5,28.32,28.4,211300.0,28.5,28.5,28.32,28.4,211300.0
2016-12-05 12:30:00,28.39,28.39,28.28,28.38,136918.0,28.39,28.39,28.28,28.38,136918.0
2016-12-05 13:00:00,28.38,28.45,28.32,28.39,157100.0,28.38,28.45,28.32,28.39,157100.0
2016-12-05 13:30:00,28.41,28.42,28.32,28.42,116912.0,28.41,28.42,28.32,28.42,116912.0
2016-12-05 14:00:00,28.42,28.5,28.41,28.42,143512.0,28.42,28.5,28.41,28.42,143512.0
2016-12-05 14:30:00,28.43,28.48,28.39,28.39,150812.0,28.43,28.48,28.39,28.39,150812.0
2016-12-05 15:00:00,28.39,28.5,28.37,28.49,253102.0,28.39,28.5,28.37,28.49,253102.0
2016-12-05 15:30:00,28.49,28.5,28.41,28.49,448040.0,28.49,28.5,28.41,28.49,448040.0
2016-12-06 09:30:00,28.5,28.68,28.29,28.36,96082.0,28.5,28.68,28.29,28.36,96082.0
2016-12-06 10:00:00,28.35,28.36,28.03,28.15,134726.0,28.35,28.36,28.03,28.15,134726.0
2016-12-06 10:30:00,28.16,28.26,28.09,28.1,270698.0,28.16,28.26,28.09,28.1,270698.0
2016-12-06 11:00:00,28.1,28.17,28.06,28.09,152352.0,28.1,28.17,28.06,28.09,152352.0
2016-12-06 11:30:00,28.09,28.21,28.05,28.18,235110.0,28.09,28.21,28.05,28.18,235110.0
2016-12-06 12:00:00,28.18,28.23,28.12,28.21,233770.0,28.18,28.23,28.12,28.21,233770.0
2016-12-06 12:30:00,28.24,28.25,28.07,28.14,415206.0,28.24,28.25,28.07,28.14,415206.0
2016-12-06 13:00:00,28.13,28.35,28.13,28.34,502212.0,28.13,28.35,28.13,28.34,502212.0
2016-12-06 13:30:00,28.33,28.4,28.3,28.3,218980.0,28.33,28.4,28.3,28.3,218980.0
2016-12-06 14:00:00,28.31,28.31,28.21,28.27,312998.0,28.31,28.31,28.21,28.27,312998.0
2016-12-06 14:30:00,28.27,28.38,28.25,28.33,315096.0,28.27,28.38,28.25,28.33,315096.0
2016-12-06 15:00:00,28.33,28.36,28.25,28.28,163022.0,28.33,28.36,28.25,28.28,163022.0
2016-12-06 15:30:00,28.28,28.33,28.25,28.3,476116.0,28.28,28.33,28.25,28.3,476116.0
2016-12-07 09:30:00,28.35,28.48,27.63,27.65,828956.0,28.35,28.48,27.63,27.65,828956.0
2016-12-07 10:00:00,27.67,28.0,27.67,27.85,275092.0,27.67,28.0,27.67,27.85,275092.0
2016-12-07 10:30:00,27.84,27.86,27.74,27.84,140038.0,27.84,27.86,27.74,27.84,140038.0
2016-12-07 11:00:00,27.83,27.95,27.82,27.91,270570.0,27.83,27.95,27.82,27.91,270570.0
2016-12-07 11:30:00,27.91,28.43,27.89,28.41,563718.0,27.91,28.43,27.89,28.41,563718.0
2016-12-07 12:00:00,28.41,28.5,28.27,28.31,434794.0,28.41,28.5,28.27,28.31,434794.0
2016-12-07 12:30:00,28.3,28.32,28.21,28.24,385382.0,28.3,28.32,28.21,28.24,385382.0
2016-12-07 13:00:00,28.23,28.35,28.18,28.28,341240.0,28.23,28.35,28.18,28.28,341240.0
2016-12-07 13:30:00,28.28,28.39,28.05,28.28,2719522.0,28.28,28.39,28.05,28.28,2719522.0
2016-12-07 14:00:00,28.25,28.39,28.22,28.36,351010.0,28.25,28.39,28.22,28.36,351010.0
2016-12-07 14:30:00,28.36,28.43,28.33,28.4,262926.0,28.36,28.43,28.33,28.4,262926.0
2016-12-07 15:00:00,28.4,28.4,28.23,28.26,369178.0,28.4,28.4,28.23,28.26,369178.0
2016-12-07 15:30:00,28.25,28.36,28.18,28.36,1282110.0,28.25,28.36,28.18,28.36,1282110.0
2016-12-08 09:30:00,28.47,28.63,28.28,28.28,165148.0,28.47,28.63,28.28,28.28,165148.0
2016-12-08 10:00:00,28.28,28.5,28.27,28.43,146828.0,28.28,28.5,28.27,28.43,146828.0
2016-12-08 10:30:00,28.43,28.54,28.41,28.5,269120.0,28.43,28.54,28.41,28.5,269120.0
2016-12-08 11:00:00,28.51,28.59,28.42,28.48,149866.0,28.51,28.59,28.42,28.48,149866.0
2016-12-08 11:30:00,28.49,28.5,28.43,28.45,204978.0,28.49,28.5,28.43,28.45,204978.0
2016-12-08 12:00:00,28.45,28.47,28.33,28.36,123316.0,28.45,28.47,28.33,28.36,123316.0
2016-12-08 12:30:00,28.36,28.5,28.34,28.47,147808.0,28.36,28.5,28.34,28.47,147808.0
2016-12-08 13:00:00,28.47,28.51,28.4,28.49,109912.0,28.47,28.51,28.4,28.49,109912.0
2016-12-08 13:30:00,28.49,28.52,28.45,28.5,116718.0,28.49,28.52,28.45,28.5,116718.0
2016-12-08 14:00:00,28.5,28.55,28.47,28.51,287304.0,28.5,28.55,28.47,28.51,287304.0
2016-12-08 14:30:00,28.51,28.52,28.39,28.47,215246.0,28.51,28.52,28.39,28.47,215246.0
2016-12-08 15:00:00,28.46,28.51,28.43,28.48,330412.0,28.46,28.51,28.43,28.48,330412.0
2016-12-08 15:30:00,28.48,28.52,28.43,28.47,512896.0,28.48,28.52,28.43,28.47,512896.0
2016-12-09 09:30:00,28.44,28.54,28.42,28.46,174044.0,28.44,28.54,28.42,28.46,174044.0
2016-12-09 10:00:00,28.47,28.52,28.36,28.4,129270.0,28.47,28.52,28.36,28.4,129270.0
2016-12-09 10:30:00,28.41,28.51,28.26,28.28,169594.0,28.41,28.51,28.26,28.28,169594.0
2016-12-09 11:00:00,28.28,28.6,28.28,28.45,110026.0,28.28,28.6,28.28,28.45,110026.0
2016-12-09 11:30:00,28.45,28.52,28.45,28.5,111234.0,28.45,28.52,28.45,28.5,111234.0
2016-12-09 12:00:00,28.5,28.52,28.46,28.51,89408.0,28.5,28.52,28.46,28.51,89408.0
2016-12-09 12:30:00,28.52,28.54,28.41,28.43,84956.0,28.52,28.54,28.41,28.43,84956.0
2016-12-09 13:00:00,28.42,28.46,28.28,28.32,114442.0,28.42,28.46,28.28,28.32,114442.0
2016-12-09 13:30:00,28.31,28.34,28.24,28.25,144814.0,28.31,28.34,28.24,28.25,144814.0
2016-12-09 14:00:00,28.26,28.29,28.17,28.17,250966.0,28.26,28.29,28.17,28.17,250966.0
2016-12-09 14:30:00,28.17,28.25,28.16,28.17,196388.0,28.17,28.25,28.16,28.17,196388.0
2016-12-09 15:00:00,28.17,28.23,28.14,28.23,339588.0,28.17,28.23,28.14,28.23,339588.0
2016-12-09 15:30:00,28.23,28.41,28.21,28.4,622052.0,28.23,28.41,28.21,28.4,622052.0
2016-12-12 09:30:00,28.24,28.86,28.09,28.77,167092.0,28.24,28.86,28.09,28.77,167092.0
2016-12-12 10:00:00,28.79,28.93,28.59,28.61,758938.0,28.79,28.93,28.59,28.61,758938.0
2016-12-12 10:30:00,28.58,28.67,28.38,28.43,296894.0,28.58,28.67,28.38,28.43,296894.0
2016-12-12 11:00:00,28.42,28.43,28.27,28.32,187312.0,28.42,28.43,28.27,28.32,187312.0
2016-12-12 11:30:00,28.3,28.41,28.17,28.2,102136.0,28.3,28.41,28.17,28.2,102136.0
2016-12-12 12:00:00,28.22,28.25,28.13,28.16,148362.0,28.22,28.25,28.13,28.16,148362.0
2016-12-12 12:30:00,28.16,28.24,28.13,28.14,70110.0,28.16,28.24,28.13,28.14,70110.0
2016-12-12 13:00:00,28.14,28.18,28.06,28.09,125898.0,28.14,28.18,28.06,28.09,125898.0
2016-12-12 13:30:00,28.1,28.16,28.07,28.08,99972.0,28.1,28.16,28.07,28.08,99972.0
2016-12-12 14:00:00,28.08,28.16,28.05,28.08,200012.0,28.08,28.16,28.05,28.08,200012.0
2016-12-12 14:30:00,28.09,28.13,28.0,28.02,123604.0,28.09,28.13,28.0,28.02,123604.0
2016-12-12 15:00:00,28.03,28.13,28.03,28.05,336542.0,28.03,28.13,28.03,28.05,336542.0
2016-12-12 15:30:00,28.05,28.14,28.05,28.13,443018.0,28.05,28.14,28.05,28.13,443018.0
2016-12-13 09:30:00,28.15,28.97,28.15,28.85,258892.0,28.15,28.97,28.15,28.85,258892.0
2016-12-13 10:00:00,28.86,28.87,28.55,28.63,148646.0,28.86,28.87,28.55,28.63,148646.0
2016-12-13 10:30:00,28.64,28.81,28.61,28.81,189878.0,28.64,28.81,28.61,28.81,189878.0
2016-12-13 11:00:00,28.81,28.84,28.72,28.8,99076.0,28.81,28.84,28.72,28.8,99076.0
2016-12-13 11:30:00,28.79,28.89,28.77,28.81,99248.0,28.79,28.89,28.77,28.81,99248.0
2016-12-13 12:00:00,28.81,28.82,28.66,28.67,94812.0,28.81,28.82,28.66,28.67,94812.0
2016-12-13 12:30:00,28.67,28.79,28.66,28.79,48572.0,28.67,28.79,28.66,28.79,48572.0
2016-12-13 13:00:00,28.8,28.84,28.75,28.75,73740.0,28.8,28.84,28.75,28.75,73740.0
2016-12-13 13:30:00,28.76,28.8,28.73,28.73,56726.0,28.76,28.8,28.73,28.73,56726.0
2016-12-13 14:00:00,28.74,28.75,28.64,28.64,79574.0,28.74,28.75,28.64,28.64,79574.0
2016-12-13 14:30:00,28.61,28.61,28.42,28.44,155994.0,28.61,28.61,28.42,28.44,155994.0
2016-12-13 15:00:00,28.43,28.57,28.43,28.54,214344.0,28.43,28.57,28.43,28.54,214344.0
2016-12-13 15:30:00,28.54,28.56,28.46,28.51,461950.0,28.54,28.56,28.46,28.51,461950.0
2016-12-14 09:30:00,28.55,28.66,28.14,28.39,165612.0,28.55,28.66,28.14,28.39,165612.0
2016-12-14 10:00:00,28.38,28.38,28.05,28.09,335674.0,28.38,28.38,28.05,28.09,335674.0
2016-12-14 10:30:00,28.1,28.45,28.08,28.45,204384.0,28.1,28.45,28.08,28.45,204384.0
2016-12-14 11:00:00,28.46,28.46,28.17,28.21,190340.0,28.46,28.46,28.17,28.21,190340.0
2016-12-14 11:30:00,28.19,28.25,28.11,28.14,105550.0,28.19,28.25,28.11,28.14,105550.0
2016-12-14 12:00:00,28.13,28.18,28.11,28.16,124284.0,28.13,28.18,28.11,28.16,124284.0
2016-12-14 12:30:00,28.16,28.18,28.11,28.18,133978.0,28.16,28.18,28.11,28.18,133978.0
2016-12-14 13:00:00,28.18,28.23,28.14,28.23,136068.0,28.18,28.23,28.14,28.23,136068.0
2016-12-14 13:30:00,28.24,28.36,28.22,28.33,123266.0,28.24,28.36,28.22,28.33,123266.0
2016-12-14 14:00:00,28.32,28.32,28.1,28.11,181940.0,28.32,28.32,28.1,28.11,181940.0
2016-12-14 14:30:00,28.11,28.23,28.1,28.11,178754.0,28.11,28.23,28.1,28.11,178754.0
2016-12-14 15:00:00,28.11,28.11,28.0,28.03,292310.0,28.11,28.11,28.0,28.03,292310.0
2016-12-14 15:30:00,28.03,28.18,28.02,28.08,388054.0,28.03,28.18,28.02,28.08,388054.0
2016-12-15 09:30:00,28.0,28.16,27.9,28.16,269398.0,28.0,28.16,27.9,28.16,269398.0
2016-12-15 10:00:00,28.17,28.35,27.99,28.0,284784.0,28.17,28.35,27.99,28.0,284784.0
2016-12-15 10:30:00,28.0,28.14,27.99,28.11,160124.0,28.0,28.14,27.99,28.11,160124.0
2016-12-15 11:00:00,28.13,28.43,28.12,28.4,150934.0,28.13,28.43,28.12,28.4,150934.0
2016-12-15 11:30:00,28.4,28.5,28.37,28.4,233898.0,28.4,28.5,28.37,28.4,233898.0
2016-12-15 12:00:00,28.41,28.48,28.36,28.47,100724.0,28.41,28.48,28.36,28.47,100724.0
2016-12-15 12:30:00,28.47,28.48,28.36,28.43,101540.0,28.47,28.48,28.36,28.43,101540.0
2016-12-15 13:00:00,28.43,28.47,28.41,28.43,111892.0,28.43,28.47,28.41,28.43,111892.0
2016-12-15 13:30:00,28.42,28.57,28.42,28.55,160768.0,28.42,28.57,28.42,28.55,160768.0
2016-12-15 14:00:00,28.55,28.61,28.52,28.58,160946.0,28.55,28.61,28.52,28.58,160946.0
2016-12-15 14:30:00,28.59,28.69,28.57,28.57,196330.0,28.59,28.69,28.57,28.57,196330.0
2016-12-15 15:00:00,28.57,28.68,28.52,28.54,307352.0,28.57,28.68,28.52,28.54,307352.0
2016-12-15 15:30:00,28.54,28.68,28.54,28.61,632772.0,28.54,28.68,28.54,28.61,632772.0
2016-12-16 09:30:00,28.73,28.74,27.52,27.6,922192.0,28.73,28.74,27.52,27.6,922192.0
2016-12-16 10:00:00,27.56,27.73,27.25,27.43,751774.0,27.56,27.73,27.25,27.43,751774.0
2016-12-16 10:30:00,27.41,27.79,27.2,27.61,844970.0,27.41,27.79,27.2,27.61,844970.0
2016-12-16 11:00:00,27.62,27.62,27.49,27.52,248314.0,27.62,27.62,27.49,27.52,248314.0
2016-12-16 11:30:00,27.54,27.81,27.51,27.8,261434.0,27.54,27.81,27.51,27.8,261434.0
2016-12-16 12:00:00,27.81,28.02,27.8,27.96,315432.0,27.81,28.02,27.8,27.96,315432.0
2016-12-16 12:30:00,27.96,28.25,27.96,28.18,246384.0,27.96,28.25,27.96,28.18,246384.0
2016-12-16 13:00:00,28.18,28.38,28.09,28.32,259656.0,28.18,28.38,28.09,28.32,259656.0
2016-12-16 13:30:00,28.32,28.6,28.31,28.46,337684.0,28.32,28.6,28.31,28.46,337684.0
2016-12-16 14:00:00,28.45,28.45,28.24,28.34,332456.0,28.45,28.45,28.24,28.34,332456.0
2016-12-16 14:30:00,28.33,28.43,28.33,28.4,247774.0,28.33,28.43,28.33,28.4,247774.0
2016-12-16 15:00:00,28.4,28.42,28.25,28.31,437292.0,28.4,28.42,28.25,28.31,437292.0
2016-12-16 15:30:00,28.3,28.36,28.16,28.26,1241820.0,28.3,28.36,28.16,28.26,1241820.0
2016-12-19 09:30:00,28.15,28.36,28.0,28.08,280166.0,28.15,28.36,28.0,28.08,280166.0
2016-12-19 10:00:00,28.08,28.26,28.03,28.25,177034.0,28.08,28.26,28.03,28.25,177034.0
2016-12-19 10:30:00,28.25,28.27,28.11,28.15,212792.0,28.25,28.27,28.11,28.15,212792.0
2016-12-19 11:00:00,28.15,28.28,28.13,28.18,196484.0,28.15,28.28,28.13,28.18,196484.0
2016-12-19 11:30:00,28.18,28.29,28.18,28.25,204732.0,28.18,28.29,28.18,28.25,204732.0
2016-12-19 12:00:00,28.23,28.38,28.22,28.38,157272.0,28.23,28.38,28.22,28.38,157272.0
2016-12-19 12:30:00,28.38,28.41,28.28,28.3,113626.0,28.38,28.41,28.28,28.3,113626.0
2016-12-19 13:00:00,28.3,28.33,28.25,28.3,140438.0,28.3,28.33,28.25,28.3,140438.0
2016-12-19 13:30:00,28.3,28.37,28.25,28.34,194044.0,28.3,28.37,28.25,28.34,194044.0
2016-12-19 14:00:00,28.35,28.36,28.25,28.31,161524.0,28.35,28.36,28.25,28.31,161524.0
2016-12-19 14:30:00,28.31,28.34,28.24,28.3,151396.0,28.31,28.34,28.24,28.3,151396.0
2016-12-19 15:00:00,28.3,28.32,28.03,28.04,213128.0,28.3,28.32,28.03,28.04,213128.0
2016-12-19 15:30:00,28.04,28.11,28.03,28.1,418638.0,28.04,28.11,28.03,28.1,418638.0
2016-12-20 09:30:00,28.09,28.38,28.08,28.35,182924.0,28.09,28.38,28.08,28.35,182924.0
2016-12-20 10:00:00,28.34,28.46,28.21,28.42,105638.0,28.34,28.46,28.21,28.42,105638.0
2016-12-20 10:30:00,28.42,28.51,28.36,28.41,168334.0,28.42,28.51,28.36,28.41,168334.0
2016-12-20 11:00:00,28.41,28.45,28.37,28.4,174084.0,28.41,28.45,28.37,28.4,174084.0
2016-12-20 11:30:00,28.4,28.45,28.36,28.39,122782.0,28.4,28.45,28.36,28.39,122782.0
2016-12-20 12:00:00,28.39,28.39,28.08,28.09,145346.0,28.39,28.39,28.08,28.09,145346.0
2016-12-20 12:30:00,28.08,28.19,28.07,28.17,69812.0,28.08,28.19,28.07,28.17,69812.0
2016-12-20 13:00:00,28.17,28.24,28.14,28.17,118150.0,28.17,28.24,28.14,28.17,118150.0
2016-12-20 13:30:00,28.17,28.24,28.15,28.23,75040.0,28.17,28.24,28.15,28.23,75040.0
2016-12-20 14:00:00,28.23,28.32,28.21,28.31,96248.0,28.23,28.32,28.21,28.31,96248.0
2016-12-20 14:30:00,28.31,28.36,28.26,28.33,119266.0,28.31,28.36,28.26,28.33,119266.0
2016-12-20 15:00:00,28.33,28.36,28.29,28.34,234286.0,28.33,28.36,28.29,28.34,234286.0
2016-12-20 15:30:00,28.34,28.38,28.3,28.36,628564.0,28.34,28.38,28.3,28.36,628564.0
2016-12-21 09:30:00,28.86,29.9,28.59,29.12,584914.0,28.86,29.9,28.59,29.12,584914.0
2016-12-21 10:00:00,29.11,29.43,29.07,29.22,352940.0,29.11,29.43,29.07,29.22,352940.0
2016-12-21 10:30:00,29.21,29.22,28.99,29.05,229458.0,29.21,29.22,28.99,29.05,229458.0
2016-12-21 11:00:00,29.04,29.22,29.0,29.2,202558.0,29.04,29.22,29.0,29.2,202558.0
2016-12-21 11:30:00,29.21,29.23,29.03,29.1,164946.0,29.21,29.23,29.03,29.1,164946.0
2016-12-21 12:00:00,29.1,29.23,29.07,29.2,161090.0,29.1,29.23,29.07,29.2,161090.0
2016-12-21 12:30:00,29.2,29.27,29.16,29.25,116328.0,29.2,29.27,29.16,29.25,116328.0
2016-12-21 13:00:00,29.25,29.44,29.2,29.43,163144.0,29.25,29.44,29.2,29.43,163144.0
2016-12-21 13:30:00,29.43,29.47,29.35,29.36,175758.0,29.43,29.47,29.35,29.36,175758.0
2016-12-21 14:00:00,29.36,29.36,29.16,29.19,175492.0,29.36,29.36,29.16,29.19,175492.0
2016-12-21 14:30:00,29.2,29.33,29.19,29.32,108750.0,29.2,29.33,29.19,29.32,108750.0
2016-12-21 15:00:00,29.32,29.33,29.17,29.2,210030.0,29.32,29.33,29.17,29.2,210030.0
2016-12-21 15:30:00,29.2,29.32,29.14,29.25,601236.0,29.2,29.32,29.14,29.25,601236.0
2016-12-22 09:30:00,29.1,29.13,28.85,29.03,340854.0,29.1,29.13,28.85,29.03,340854.0
2016-12-22 10:00:00,29.02,29.26,28.98,29.19,291454.0,29.02,29.26,28.98,29.19,291454.0
2016-12-22 10:30:00,29.19,29.33,29.1,29.11,176298.0,29.19,29.33,29.1,29.11,176298.0
2016-12-22 11:00:00,29.11,29.2,29.0,29.04,289992.0,29.11,29.2,29.0,29.04,289992.0
2016-12-22 11:30:00,29.04,29.13,29.02,29.02,118008.0,29.04,29.13,29.02,29.02,118008.0
2016-12-22 12:00:00,29.02,29.02,28.8,28.96,160656.0,29.02,29.02,28.8,28.96,160656.0
2016-12-22 12:30:00,28.96,29.09,28.95,29.02,84850.0,28.96,29.09,28.95,29.02,84850.0
2016-12-22 13:00:00,29.02,29.02,28.95,28.98,95188.0,29.02,29.02,28.95,28.98,95188.0
2016-12-22 13:30:00,28.99,29.08,28.97,29.07,118524.0,28.99,29.08,28.97,29.07,118524.0
2016-12-22 14:00:00,29.06,29.2,29.04,29.15,130428.0,29.06,29.2,29.04,29.15,130428.0
2016-12-22 14:30:00,29.16,29.17,29.07,29.12,120438.0,29.16,29.17,29.07,29.12,120438.0
2016-12-22 15:00:00,29.11,29.14,28.96,28.99,184336.0,29.11,29.14,28.96,28.99,184336.0
2016-12-22 15:30:00,28.99,29.09,28.94,29.03,405274.0,28.99,29.09,28.94,29.03,405274.0
2016-12-23 09:30:00,29.11,29.18,28.88,29.14,129958.0,29.11,29.18,28.88,29.14,129958.0
2016-12-23 10:00:00,29.17,29.39,29.14,29.35,85376.0,29.17,29.39,29.14,29.35,85376.0
2016-12-23 10:30:00,29.36,29.41,29.25,29.28,57932.0,29.36,29.41,29.25,29.28,57932.0
2016-12-23 11:00:00,29.28,29.41,29.28,29.34,128738.0,29.28,29.41,29.28,29.34,128738.0
2016-12-23 11:30:00,29.34,29.41,29.27,29.29,133612.0,29.34,29.41,29.27,29.29,133612.0
2016-12-23 12:00:00,29.28,29.33,29.23,29.25,69894.0,29.28,29.33,29.23,29.25,69894.0
2016-12-23 12:30:00,29.27,29.36,29.27,29.32,49552.0,29.27,29.36,29.27,29.32,49552.0
2016-12-23 13:00:00,29.32,29.33,29.25,29.29,78032.0,29.32,29.33,29.25,29.29,78032.0
2016-12-23 13:30:00,29.28,29.37,29.28,29.29,74452.0,29.28,29.37,29.28,29.29,74452.0
2016-12-23 14:00:00,29.29,29.32,29.25,29.27,53574.0,29.29,29.32,29.25,29.27,53574.0
2016-12-23 14:30:00,29.25,29.36,29.25,29.36,41874.0,29.25,29.36,29.25,29.36,41874.0
2016-12-23 15:00:00,29.36,29.38,29.25,29.33,110596.0,29.36,29.38,29.25,29.33,110596.0
2016-12-23 15:30:00,29.32,29.36,29.24,29.33,216576.0,29.32,29.36,29.24,29.33,216576.0
2016-12-27 09:30:00,29.28,29.57,29.27,29.5,124042.0,29.28,29.57,29.27,29.5,124042.0
2016-12-27 10:00:00,29.49,29.55,29.35,29.35,71766.0,29.49,29.55,29.35,29.35,71766.0
2016-12-27 10:30:00,29.35,29.56,29.34,29.41,51088.0,29.35,29.56,29.34,29.41,51088.0
2016-12-27 11:00:00,29.41,29.5,29.32,29.38,46246.0,29.41,29.5,29.32,29.38,46246.0
2016-12-27 11:30:00,29.39,29.44,29.35,29.41,37952.0,29.39,29.44,29.35,29.41,37952.0
2016-12-27 12:00:00,29.41,29.45,29.38,29.43,49208.0,29.41,29.45,29.38,29.43,49208.0
2016-12-27 12:30:00,29.41,29.49,29.36,29.47,61872.0,29.41,29.49,29.36,29.47,61872.0
2016-12-27 13:00:00,29.46,29.5,29.41,29.42,62806.0,29.46,29.5,29.41,29.42,62806.0
2016-12-27 13:30:00,29.41,29.43,29.33,29.36,94824.0,29.41,29.43,29.33,29.36,94824.0
2016-12-27 14:00:00,29.36,29.42,29.34,29.38,81086.0,29.36,29.42,29.34,29.38,81086.0
2016-12-27 14:30:00,29.39,29.43,29.36,29.38,70422.0,29.39,29.43,29.36,29.38,70422.0
2016-12-27 15:00:00,29.37,29.39,29.34,29.38,86120.0,29.37,29.39,29.34,29.38,86120.0
2016-12-27 15:30:00,29.38,29.38,29.31,29.33,205710.0,29.38,29.38,29.31,29.33,205710.0
2016-12-28 09:30:00,29.28,29.42,29.07,29.08,147408.0,29.28,29.42,29.07,29.08,147408.0
2016-12-28 10:00:00,29.07,29.11,28.97,29.0,133304.0,29.07,29.11,28.97,29.0,133304.0
2016-12-28 10:30:00,29.0,29.0,28.73,28.75,101914.0,29.0,29.0,28.73,28.75,101914.0
2016-12-28 11:00:00,28.75,29.05,28.75,28.98,128356.0,28.75,29.05,28.75,28.98,128356.0
2016-12-28 11:30:00,28.99,29.0,28.88,28.91,58352.0,28.99,29.0,28.88,28.91,58352.0
2016-12-28 12:00:00,28.91,28.91,28.76,28.81,61288.0,28.91,28.91,28.76,28.81,61288.0
2016-12-28 12:30:00,28.8,28.81,28.73,28.79,89922.0,28.8,28.81,28.73,28.79,89922.0
2016-12-28 13:00:00,28.79,28.79,28.67,28.68,80328.0,28.79,28.79,28.67,28.68,80328.0
2016-12-28 13:30:00,28.68,28.73,28.66,28.72,107512.0,28.68,28.73,28.66,28.72,107512.0
2016-12-28 14:00:00,28.72,28.73,28.61,28.68,92594.0,28.72,28.73,28.61,28.68,92594.0
2016-12-28 14:30:00,28.67,28.7,28.61,28.61,85870.0,28.67,28.7,28.61,28.61,85870.0
2016-12-28 15:00:00,28.61,28.68,28.61,28.66,102166.0,28.61,28.68,28.61,28.66,102166.0
2016-12-28 15:30:00,28.66,28.79,28.66,28.73,405680.0,28.66,28.79,28.66,28.73,405680.0
2016-12-29 09:30:00,28.81,29.0,28.74,28.9,158888.0,28.81,29.0,28.74,28.9,158888.0
2016-12-29 10:00:00,28.9,28.98,28.84,28.88,133172.0,28.9,28.98,28.84,28.88,133172.0
2016-12-29 10:30:00,28.89,28.89,28.65,28.73,80662.0,28.89,28.89,28.65,28.73,80662.0
2016-12-29 11:00:00,28.73,28.79,28.59,28.66,114472.0,28.73,28.79,28.59,28.66,114472.0
2016-12-29 11:30:00,28.67,28.67,28.53,28.53,77544.0,28.67,28.67,28.53,28.53,77544.0
2016-12-29 12:00:00,28.53,28.6,28.5,28.54,82354.0,28.53,28.6,28.5,28.54,82354.0
2016-12-29 12:30:00,28.54,28.55,28.47,28.5,70738.0,28.54,28.55,28.47,28.5,70738.0
2016-12-29 13:00:00,28.49,28.5,28.42,28.47,62960.0,28.49,28.5,28.42,28.47,62960.0
2016-12-29 13:30:00,28.47,28.47,28.42,28.43,85770.0,28.47,28.47,28.42,28.43,85770.0
2016-12-29 14:00:00,28.43,28.56,28.43,28.51,88926.0,28.43,28.56,28.43,28.51,88926.0
2016-12-29 14:30:00,28.52,28.52,28.4,28.41,91058.0,28.52,28.52,28.4,28.41,91058.0
2016-12-29 15:00:00,28.42,28.47,28.41,28.42,139888.0,28.42,28.47,28.41,28.42,139888.0
2016-12-29 15:30:00,28.42,28.43,28.38,28.42,275466.0,28.42,28.43,28.38,28.42,275466.0
2016-12-30 09:30:00,28.42,28.42,27.95,28.09,338944.0,28.42,28.42,27.95,28.09,338944.0
2016-12-30 10:00:00,28.1,28.36,28.04,28.3,170212.0,28.1,28.36,28.04,28.3,170212.0
2016-12-30 10:30:00,28.3,28.45,28.29,28.45,81672.0,28.3,28.45,28.29,28.45,81672.0
2016-12-30 11:00:00,28.44,28.44,28.3,28.32,102852.0,28.44,28.44,28.3,28.32,102852.0
2016-12-30 11:30:00,28.32,28.4,28.31,28.38,58990.0,28.32,28.4,28.31,28.38,58990.0
2016-12-30 12:00:00,28.38,28.4,28.25,28.25,72488.0,28.38,28.4,28.25,28.25,72488.0
2016-12-30 12:30:00,28.25,28.28,28.18,28.25,123214.0,28.25,28.28,28.18,28.25,123214.0
2016-12-30 13:00:00,28.25,28.3,28.22,28.24,38690.0,28.25,28.3,28.22,28.24,38690.0
2016-12-30 13:30:00,28.24,28.27,28.21,28.23,45576.0,28.24,28.27,28.21,28.23,45576.0
2016-12-30 14:00:00,28.24,28.25,28.18,28.2,94326.0,28.24,28.25,28.18,28.2,94326.0
2016-12-30 14:30:00,28.2,28.34,28.2,28.22,129584.0,28.2,28.34,28.2,28.22,129584.0
2016-12-30 15:00:00,28.22,28.25,28.16,28.22,160746.0,28.22,28.25,28.16,28.22,160746.0
2016-12-30 15:30:00,28.23,28.27,28.15,28.26,382638.0,28.23,28.27,28.15,28.26,382638.0
2017-01-03 09:30:00,28.61,28.61,28.0,28.23,203286.0,28.61,28.61,28.0,28.23,203286.0
2017-01-03 10:00:00,28.24,28.6,28.18,28.5,155596.0,28.24,28.6,28.18,28.5,155596.0
2017-01-03 10:30:00,28.49,28.66,28.38,28.43,378738.0,28.49,28.66,28.38,28.43,378738.0
2017-01-03 11:00:00,28.43,28.54,28.37,28.53,339318.0,28.43,28.54,28.37,28.53,339318.0
2017-01-03 11:30:00,28.53,28.67,28.53,28.67,132110.0,28.53,28.67,28.53,28.67,132110.0
2017-01-03 12:00:00,28.67,28.74,28.59,28.6,143832.0,28.67,28.74,28.59,28.6,143832.0
2017-01-03 12:30:00,28.6,28.73,28.6,28.73,118256.0,28.6,28.73,28.6,28.73,118256.0
2017-01-03 13:00:00,28.74,28.93,28.74,28.88,151416.0,28.74,28.93,28.74,28.88,151416.0
2017-01-03 13:30:00,28.88,29.11,28.87,29.11,304870.0,28.88,29.11,28.87,29.11,304870.0
2017-01-03 14:00:00,29.1,29.18,29.0,29.0,216420.0,29.1,29.18,29.0,29.0,216420.0
2017-01-03 14:30:00,29.0,29.11,29.0,29.06,174410.0,29.0,29.11,29.0,29.06,174410.0
2017-01-03 15:00:00,29.07,29.24,29.07,29.21,255848.0,29.07,29.24,29.07,29.21,255848.0
2017-01-03 15:30:00,29.21,29.26,29.13,29.16,537548.0,29.21,29.26,29.13,29.16,537548.0
2017-01-04 09:30:00,29.35,29.74,29.16,29.67,265968.0,29.35,29.74,29.16,29.67,265968.0
2017-01-04 10:00:00,29.67,29.77,29.59,29.59,327984.0,29.67,29.77,29.59,29.59,327984.0
2017-01-04 10:30:00,29.58,29.63,29.45,29.53,190366.0,29.58,29.63,29.45,29.53,190366.0
2017-01-04 11:00:00,29.54,29.73,29.53,29.7,141136.0,29.54,29.73,29.53,29.7,141136.0
2017-01-04 11:30:00,29.73,29.86,29.68,29.86,155484.0,29.73,29.86,29.68,29.86,155484.0
2017-01-04 12:00:00,29.86,30.04,29.86,30.0,244546.0,29.86,30.04,29.86,30.0,244546.0
2017-01-04 12:30:00,30.0,30.04,29.94,30.0,163504.0,30.0,30.04,29.94,30.0,163504.0
2017-01-04 13:00:00,30.0,30.05,29.82,29.83,116066.0,30.0,30.05,29.82,29.83,116066.0
2017-01-04 13:30:00,29.82,29.93,29.81,29.89,139018.0,29.82,29.93,29.81,29.89,139018.0
2017-01-04 14:00:00,29.88,30.06,29.87,30.06,188548.0,29.88,30.06,29.87,30.06,188548.0
2017-01-04 14:30:00,30.05,30.11,30.02,30.09,270046.0,30.05,30.11,30.02,30.09,270046.0
2017-01-04 15:00:00,30.09,30.22,30.08,30.18,310582.0,30.09,30.22,30.08,30.18,310582.0
2017-01-04 15:30:00,30.18,30.25,30.07,30.13,842424.0,30.18,30.25,30.07,30.13,842424.0
2017-01-05 09:30:00,30.07,30.17,29.99,30.07,225906.0,30.07,30.17,29.99,30.07,225906.0
2017-01-05 10:00:00,30.1,30.16,30.02,30.09,253112.0,30.1,30.16,30.02,30.09,253112.0
2017-01-05 10:30:00,30.09,30.09,29.97,30.01,182024.0,30.09,30.09,29.97,30.01,182024.0
2017-01-05 11:00:00,30.0,30.13,29.89,30.11,150232.0,30.0,30.13,29.89,30.11,150232.0
2017-01-05 11:30:00,30.13,30.13,30.0,30.05,201206.0,30.13,30.13,30.0,30.05,201206.0
2017-01-05 12:00:00,30.05,30.09,30.03,30.05,120350.0,30.05,30.09,30.03,30.05,120350.0
2017-01-05 12:30:00,30.05,30.1,30.04,30.06,60922.0,30.05,30.1,30.04,30.06,60922.0
2017-01-05 13:00:00,30.06,30.13,30.01,30.13,124418.0,30.06,30.13,30.01,30.13,124418.0
2017-01-05 13:30:00,30.12,30.14,30.05,30.14,186436.0,30.12,30.14,30.05,30.14,186436.0
2017-01-05 14:00:00,30.14,30.14,30.06,30.08,112176.0,30.14,30.14,30.06,30.08,112176.0
2017-01-05 14:30:00,30.08,30.11,30.05,30.1,100310.0,30.08,30.11,30.05,30.1,100310.0
2017-01-05 15:00:00,30.1,30.13,30.08,30.13,157232.0,30.1,30.13,30.08,30.13,157232.0
2017-01-05 15:30:00,30.13,30.14,30.03,30.08,409594.0,30.13,30.14,30.03,30.08,409594.0
2017-01-06 09:30:00,30.04,30.33,30.04,30.1,131102.0,30.04,30.33,30.04,30.1,131102.0
2017-01-06 10:00:00,30.1,30.27,30.09,30.24,110316.0,30.1,30.27,30.09,30.24,110316.0
2017-01-06 10:30:00,30.23,30.23,30.12,30.18,73384.0,30.23,30.23,30.12,30.18,73384.0
2017-01-06 11:00:00,30.17,30.24,30.13,30.23,65914.0,30.17,30.24,30.13,30.23,65914.0
2017-01-06 11:30:00,30.22,30.29,30.19,30.27,88162.0,30.22,30.29,30.19,30.27,88162.0
2017-01-06 12:00:00,30.28,30.34,30.24,30.31,70828.0,30.28,30.34,30.24,30.31,70828.0
2017-01-06 12:30:00,30.31,30.5,30.31,30.49,89492.0,30.31,30.5,30.31,30.49,89492.0
2017-01-06 13:00:00,30.49,30.65,30.49,30.52,256820.0,30.49,30.65,30.49,30.52,256820.0
2017-01-06 13:30:00,30.52,30.63,30.5,30.55,98694.0,30.52,30.63,30.5,30.55,98694.0
2017-01-06 14:00:00,30.54,30.68,30.5,30.64,179832.0,30.54,30.68,30.5,30.64,179832.0
2017-01-06 14:30:00,30.65,30.7,30.56,30.61,187914.0,30.65,30.7,30.56,30.61,187914.0
2017-01-06 15:00:00,30.6,30.62,30.57,30.6,196716.0,30.6,30.62,30.57,30.6,196716.0
2017-01-06 15:30:00,30.59,30.65,30.52,30.53,473968.0,30.59,30.65,30.52,30.53,473968.0
2017-01-09 09:30:00,30.43,30.68,30.43,30.68,186100.0,30.43,30.68,30.43,30.68,186100.0
2017-01-09 10:00:00,30.64,31.05,30.61,30.95,384124.0,30.64,31.05,30.61,30.95,384124.0
2017-01-09 10:30:00,30.95,31.02,30.92,30.93,167408.0,30.95,31.02,30.92,30.93,167408.0
2017-01-09 11:00:00,30.93,30.96,30.81,30.93,188396.0,30.93,30.96,30.81,30.93,188396.0
2017-01-09 11:30:00,30.93,30.96,30.83,30.92,225664.0,30.93,30.96,30.83,30.92,225664.0
2017-01-09 12:00:00,30.91,30.99,30.84,30.95,176228.0,30.91,30.99,30.84,30.95,176228.0
2017-01-09 12:30:00,30.94,30.98,30.92,30.97,148930.0,30.94,30.98,30.92,30.97,148930.0
2017-01-09 13:00:00,30.98,31.0,30.92,30.95,138438.0,30.98,31.0,30.92,30.95,138438.0
2017-01-09 13:30:00,30.95,30.98,30.92,30.95,135676.0,30.95,30.98,30.92,30.95,135676.0
2017-01-09 14:00:00,30.94,30.98,30.92,30.98,148436.0,30.94,30.98,30.92,30.98,148436.0
2017-01-09 14:30:00,30.97,31.0,30.93,31.0,129970.0,30.97,31.0,30.93,31.0,129970.0
2017-01-09 15:00:00,31.0,31.03,30.99,31.02,203294.0,31.0,31.03,30.99,31.02,203294.0
2017-01-09 15:30:00,31.02,31.02,30.95,30.99,438042.0,31.02,31.02,30.95,30.99,438042.0
2017-01-10 09:30:00,30.86,30.95,30.77,30.88,262992.0,30.86,30.95,30.77,30.88,262992.0
2017-01-10 10:00:00,30.87,30.88,30.7,30.82,185664.0,30.87,30.88,30.7,30.82,185664.0
2017-01-10 10:30:00,30.84,31.02,30.8,30.99,211558.0,30.84,31.02,30.8,30.99,211558.0
2017-01-10 11:00:00,30.99,31.31,30.93,31.21,267498.0,30.99,31.31,30.93,31.21,267498.0
2017-01-10 11:30:00,31.22,31.25,31.15,31.23,157008.0,31.22,31.25,31.15,31.23,157008.0
2017-01-10 12:00:00,31.21,31.35,31.16,31.3,182376.0,31.21,31.35,31.16,31.3,182376.0
2017-01-10 12:30:00,31.3,31.31,31.17,31.23,149746.0,31.3,31.31,31.17,31.23,149746.0
2017-01-10 13:00:00,31.24,31.42,31.18,31.35,156158.0,31.24,31.42,31.18,31.35,156158.0
2017-01-10 13:30:00,31.35,31.35,31.06,31.08,170766.0,31.35,31.35,31.06,31.08,170766.0
2017-01-10 14:00:00,31.09,31.09,31.0,31.01,205646.0,31.09,31.09,31.0,31.01,205646.0
2017-01-10 14:30:00,31.0,31.07,30.99,31.02,156880.0,31.0,31.07,30.99,31.02,156880.0
2017-01-10 15:00:00,31.02,31.18,31.01,31.15,202870.0,31.02,31.18,31.01,31.15,202870.0
2017-01-10 15:30:00,31.15,31.21,31.06,31.07,519506.0,31.15,31.21,31.06,31.07,519506.0
2017-01-11 09:30:00,31.04,31.2,30.95,31.14,139488.0,31.04,31.2,30.95,31.14,139488.0
2017-01-11 10:00:00,31.15,31.29,30.99,31.26,253242.0,31.15,31.29,30.99,31.26,253242.0
2017-01-11 10:30:00,31.25,31.36,31.04,31.05,155698.0,31.25,31.36,31.04,31.05,155698.0
2017-01-11 11:00:00,31.06,31.11,30.67,30.7,115842.0,31.06,31.11,30.67,30.7,115842.0
2017-01-11 11:30:00,30.73,30.97,30.52,30.95,410498.0,30.73,30.97,30.52,30.95,410498.0
2017-01-11 12:00:00,30.97,31.02,30.76,30.86,94818.0,30.97,31.02,30.76,30.86,94818.0
2017-01-11 12:30:00,30.85,30.9,30.73,30.83,121510.0,30.85,30.9,30.73,30.83,121510.0
2017-01-11 13:00:00,30.82,30.86,30.61,30.61,85506.0,30.82,30.86,30.61,30.61,85506.0
2017-01-11 13:30:00,30.61,30.81,30.6,30.8,69596.0,30.61,30.81,30.6,30.8,69596.0
2017-01-11 14:00:00,30.79,30.82,30.73,30.77,87262.0,30.79,30.82,30.73,30.77,87262.0
2017-01-11 14:30:00,30.77,30.81,30.76,30.8,126174.0,30.77,30.81,30.76,30.8,126174.0
2017-01-11 15:00:00,30.79,30.86,30.79,30.84,104112.0,30.79,30.86,30.79,30.84,104112.0
2017-01-11 15:30:00,30.84,30.86,30.81,30.85,326928.0,30.84,30.86,30.81,30.85,326928.0
2017-01-12 09:30:00,30.66,30.97,30.58,30.97,123092.0,30.66,30.97,30.58,30.97,123092.0
2017-01-12 10:00:00,30.97,31.24,30.88,31.23,338502.0,30.97,31.24,30.88,31.23,338502.0
2017-01-12 10:30:00,31.23,31.32,31.17,31.28,403646.0,31.23,31.32,31.17,31.28,403646.0
2017-01-12 11:00:00,31.27,31.31,31.21,31.28,286160.0,31.27,31.31,31.21,31.28,286160.0
2017-01-12 11:30:00,31.27,31.31,31.16,31.23,183436.0,31.27,31.31,31.16,31.23,183436.0
2017-01-12 12:00:00,31.23,31.32,31.19,31.24,76122.0,31.23,31.32,31.19,31.24,76122.0
2017-01-12 12:30:00,31.24,31.25,31.13,31.17,88532.0,31.24,31.25,31.13,31.17,88532.0
2017-01-12 13:00:00,31.17,31.31,31.1,31.28,198106.0,31.17,31.31,31.1,31.28,198106.0
2017-01-12 13:30:00,31.28,31.34,31.26,31.3,140720.0,31.28,31.34,31.26,31.3,140720.0
2017-01-12 14:00:00,31.3,31.36,31.24,31.33,217438.0,31.3,31.36,31.24,31.33,217438.0
2017-01-12 14:30:00,31.34,31.38,31.3,31.36,263202.0,31.34,31.38,31.3,31.36,263202.0
2017-01-12 15:00:00,31.36,31.38,31.34,31.35,248642.0,31.36,31.38,31.34,31.35,248642.0
2017-01-12 15:30:00,31.35,31.38,31.32,31.36,517924.0,31.35,31.38,31.32,31.36,517924.0
2017-01-13 09:30:00,31.35,31.54,31.25,31.39,135092.0,31.35,31.54,31.25,31.39,135092.0
2017-01-13 10:00:00,31.4,31.48,31.37,31.46,121084.0,31.4,31.48,31.37,31.46,121084.0
2017-01-13 10:30:00,31.46,31.5,31.36,31.38,93658.0,31.46,31.5,31.36,31.38,93658.0
2017-01-13 11:00:00,31.38,31.39,31.28,31.29,142522.0,31.38,31.39,31.28,31.29,142522.0
2017-01-13 11:30:00,31.3,31.39,31.25,31.35,110288.0,31.3,31.39,31.25,31.35,110288.0
2017-01-13 12:00:00,31.37,31.49,31.36,31.49,80236.0,31.37,31.49,31.36,31.49,80236.0
2017-01-13 12:30:00,31.49,31.49,31.41,31.47,41444.0,31.49,31.49,31.41,31.47,41444.0
2017-01-13 13:00:00,31.47,31.52,31.45,31.47,81988.0,31.47,31.52,31.45,31.47,81988.0
2017-01-13 13:30:00,31.47,31.5,31.44,31.45,123880.0,31.47,31.5,31.44,31.45,123880.0
2017-01-13 14:00:00,31.45,31.46,31.35,31.45,100828.0,31.45,31.46,31.35,31.45,100828.0
2017-01-13 14:30:00,31.45,31.45,31.3,31.35,64164.0,31.45,31.45,31.3,31.35,64164.0
2017-01-13 15:00:00,31.35,31.42,31.33,31.36,103472.0,31.35,31.42,31.33,31.36,103472.0
2017-01-13 15:30:00,31.36,31.43,31.3,31.33,312660.0,31.36,31.43,31.3,31.33,312660.0
2017-01-17 09:30:00,31.25,31.43,30.71,31.38,209446.0,31.25,31.43,30.71,31.38,209446.0
2017-01-17 10:00:00,31.36,31.52,31.27,31.39,164424.0,31.36,31.52,31.27,31.39,164424.0
2017-01-17 10:30:00,31.39,31.61,31.39,31.53,170032.0,31.39,31.61,31.39,31.53,170032.0
2017-01-17 11:00:00,31.53,31.54,31.44,31.52,63522.0,31.53,31.54,31.44,31.52,63522.0
2017-01-17 11:30:00,31.52,31.55,31.48,31.5,60732.0,31.52,31.55,31.48,31.5,60732.0
2017-01-17 12:00:00,31.51,31.52,31.4,31.48,54576.0,31.51,31.52,31.4,31.48,54576.0
2017-01-17 12:30:00,31.49,31.49,31.42,31.43,49350.0,31.49,31.49,31.42,31.43,49350.0
2017-01-17 13:00:00,31.43,31.49,31.41,31.46,31134.0,31.43,31.49,31.41,31.46,31134.0
2017-01-17 13:30:00,31.47,31.51,31.46,31.47,64286.0,31.47,31.51,31.46,31.47,64286.0
2017-01-17 14:00:00,31.47,31.53,31.46,31.49,91116.0,31.47,31.53,31.46,31.49,91116.0
2017-01-17 14:30:00,31.49,31.52,31.45,31.49,94636.0,31.49,31.52,31.45,31.49,94636.0
2017-01-17 15:00:00,31.5,31.5,31.43,31.45,146710.0,31.5,31.5,31.43,31.45,146710.0
2017-01-17 15:30:00,31.45,31.55,31.45,31.54,323428.0,31.45,31.55,31.45,31.54,323428.0
2017-01-18 09:30:00,31.68,31.72,31.52,31.6,276698.0,31.68,31.72,31.52,31.6,276698.0
2017-01-18 10:00:00,31.58,31.64,31.4,31.49,240258.0,31.58,31.64,31.4,31.49,240258.0
2017-01-18 10:30:00,31.48,31.64,31.48,31.59,102510.0,31.48,31.64,31.48,31.59,102510.0
2017-01-18 11:00:00,31.59,31.59,31.43,31.49,115170.0,31.59,31.59,31.43,31.49,115170.0
2017-01-18 11:30:00,31.52,31.62,31.48,31.49,129242.0,31.52,31.62,31.48,31.49,129242.0
2017-01-18 12:00:00,31.48,31.53,31.45,31.49,87260.0,31.48,31.53,31.45,31.49,87260.0
2017-01-18 12:30:00,31.5,31.5,31.35,31.38,108192.0,31.5,31.5,31.35,31.38,108192.0
2017-01-18 13:00:00,31.36,31.45,31.36,31.42,65514.0,31.36,31.45,31.36,31.42,65514.0
2017-01-18 13:30:00,31.42,31.43,31.36,31.39,52828.0,31.42,31.43,31.36,31.39,52828.0
2017-01-18 14:00:00,31.38,31.47,31.38,31.41,138504.0,31.38,31.47,31.38,31.41,138504.0
2017-01-18 14:30:00,31.41,31.43,31.36,31.36,135428.0,31.41,31.43,31.36,31.36,135428.0
2017-01-18 15:00:00,31.36,31.5,31.36,31.43,246440.0,31.36,31.5,31.36,31.43,246440.0
2017-01-18 15:30:00,31.43,31.46,31.41,31.44,399938.0,31.43,31.46,31.41,31.44,399938.0
2017-01-19 09:30:00,31.36,31.6,31.33,31.44,165134.0,31.36,31.6,31.33,31.44,165134.0
2017-01-19 10:00:00,31.47,31.52,31.4,31.41,134146.0,31.47,31.52,31.4,31.41,134146.0
2017-01-19 10:30:00,31.4,31.65,31.22,31.5,309080.0,31.4,31.65,31.22,31.5,309080.0
2017-01-19 11:00:00,31.5,31.53,31.41,31.45,124760.0,31.5,31.53,31.41,31.45,124760.0
2017-01-19 11:30:00,31.43,31.5,31.39,31.47,78732.0,31.43,31.5,31.39,31.47,78732.0
2017-01-19 12:00:00,31.48,31.58,31.45,31.54,77660.0,31.48,31.58,31.45,31.54,77660.0
2017-01-19 12:30:00,31.54,31.58,31.45,31.57,174898.0,31.54,31.58,31.45,31.57,174898.0
2017-01-19 13:00:00,31.57,31.62,31.49,31.56,192394.0,31.57,31.62,31.49,31.56,192394.0
2017-01-19 13:30:00,31.56,31.65,31.52,31.61,182038.0,31.56,31.65,31.52,31.61,182038.0
2017-01-19 14:00:00,31.6,31.6,31.33,31.36,120046.0,31.6,31.6,31.33,31.36,120046.0
2017-01-19 14:30:00,31.36,31.42,31.26,31.39,271640.0,31.36,31.42,31.26,31.39,271640.0
2017-01-19 15:00:00,31.4,31.43,31.3,31.3,168156.0,31.4,31.43,31.3,31.3,168156.0
2017-01-19 15:30:00,31.31,31.32,31.12,31.14,502908.0,31.31,31.32,31.12,31.14,502908.0
2017-01-20 09:30:00,31.18,31.43,31.11,31.4,224986.0,31.18,31.43,31.11,31.4,224986.0
2017-01-20 10:00:00,31.4,31.72,31.39,31.68,257060.0,31.4,31.72,31.39,31.68,257060.0
2017-01-20 10:30:00,31.67,31.68,31.4,31.44,79266.0,31.67,31.68,31.4,31.44,79266.0
2017-01-20 11:00:00,31.43,31.59,31.43,31.5,96288.0,31.43,31.59,31.43,31.5,96288.0
2017-01-20 11:30:00,31.5,31.56,31.47,31.5,44422.0,31.5,31.56,31.47,31.5,44422.0
2017-01-20 12:00:00,31.5,31.54,31.35,31.39,90872.0,31.5,31.54,31.35,31.39,90872.0
2017-01-20 12:30:00,31.4,31.55,31.35,31.55,85786.0,31.4,31.55,31.35,31.55,85786.0
2017-01-20 13:00:00,31.54,31.6,31.53,31.59,62770.0,31.54,31.6,31.53,31.59,62770.0
2017-01-20 13:30:00,31.58,31.61,31.53,31.61,87436.0,31.58,31.61,31.53,31.61,87436.0
2017-01-20 14:00:00,31.6,31.62,31.54,31.57,99714.0,31.6,31.62,31.54,31.57,99714.0
2017-01-20 14:30:00,31.57,31.65,31.55,31.64,123052.0,31.57,31.65,31.55,31.64,123052.0
2017-01-20 15:00:00,31.63,31.72,31.6,31.6,191430.0,31.63,31.72,31.6,31.6,191430.0
2017-01-20 15:30:00,31.59,31.66,31.59,31.65,483420.0,31.59,31.66,31.59,31.65,483420.0
2017-01-23 09:30:00,31.67,31.67,30.95,31.35,321228.0,31.67,31.67,30.95,31.35,321228.0
2017-01-23 10:00:00,31.36,31.39,31.11,31.18,195582.0,31.36,31.39,31.11,31.18,195582.0
2017-01-23 10:30:00,31.18,31.18,31.01,31.09,215550.0,31.18,31.18,31.01,31.09,215550.0
2017-01-23 11:00:00,31.09,31.09,31.02,31.03,132934.0,31.09,31.09,31.02,31.03,132934.0
2017-01-23 11:30:00,31.04,31.08,30.68,31.02,283002.0,31.04,31.08,30.68,31.02,283002.0
2017-01-23 12:00:00,31.01,31.48,31.0,31.48,355984.0,31.01,31.48,31.0,31.48,355984.0
2017-01-23 12:30:00,31.44,31.46,31.21,31.21,175416.0,31.44,31.46,31.21,31.21,175416.0
2017-01-23 13:00:00,31.22,31.29,31.2,31.2,77970.0,31.22,31.29,31.2,31.2,77970.0
2017-01-23 13:30:00,31.22,31.27,31.17,31.23,128804.0,31.22,31.27,31.17,31.23,128804.0
2017-01-23 14:00:00,31.21,31.3,31.2,31.3,174282.0,31.21,31.3,31.2,31.3,174282.0
2017-01-23 14:30:00,31.3,31.39,31.29,31.37,196694.0,31.3,31.39,31.29,31.37,196694.0
2017-01-23 15:00:00,31.37,31.52,31.35,31.5,183254.0,31.37,31.52,31.35,31.5,183254.0
2017-01-23 15:30:00,31.5,31.57,31.47,31.55,463446.0,31.5,31.57,31.47,31.55,463446.0
2017-01-24 09:30:00,31.55,31.55,30.86,30.97,251180.0,31.55,31.55,30.86,30.97,251180.0
2017-01-24 10:00:00,30.97,31.15,30.89,31.02,359826.0,30.97,31.15,30.89,31.02,359826.0
2017-01-24 10:30:00,31.02,31.05,30.89,30.89,154798.0,31.02,31.05,30.89,30.89,154798.0
2017-01-24 11:00:00,30.9,31.07,30.89,31.05,205720.0,30.9,31.07,30.89,31.05,205720.0
2017-01-24 11:30:00,31.06,31.23,31.03,31.21,153314.0,31.06,31.23,31.03,31.21,153314.0
2017-01-24 12:00:00,31.2,31.25,31.18,31.2,76852.0,31.2,31.25,31.18,31.2,76852.0
2017-01-24 12:30:00,31.2,31.2,31.13,31.15,102022.0,31.2,31.2,31.13,31.15,102022.0
2017-01-24 13:00:00,31.15,31.4,31.15,31.4,95372.0,31.15,31.4,31.15,31.4,95372.0
2017-01-24 13:30:00,31.4,31.52,31.39,31.45,175232.0,31.4,31.52,31.39,31.45,175232.0
2017-01-24 14:00:00,31.44,31.48,31.38,31.4,99174.0,31.44,31.48,31.38,31.4,99174.0
2017-01-24 14:30:00,31.4,31.48,31.4,31.46,111168.0,31.4,31.48,31.4,31.46,111168.0
2017-01-24 15:00:00,31.45,31.5,31.43,31.46,185442.0,31.45,31.5,31.43,31.46,185442.0
2017-01-24 15:30:00,31.46,31.53,31.46,31.48,602164.0,31.46,31.53,31.46,31.48,602164.0
2017-01-25 09:30:00,31.46,32.15,31.46,32.13,108144.0,31.46,32.15,31.46,32.13,108144.0
2017-01-25 10:00:00,32.13,32.34,32.01,32.05,201286.0,32.13,32.34,32.01,32.05,201286.0
2017-01-25 10:30:00,32.03,32.22,32.02,32.08,95946.0,32.03,32.22,32.02,32.08,95946.0
2017-01-25 11:00:00,32.07,32.24,32.07,32.23,178886.0,32.07,32.24,32.07,32.23,178886.0
2017-01-25 11:30:00,32.23,32.23,32.01,32.05,73100.0,32.23,32.23,32.01,32.05,73100.0
2017-01-25 12:00:00,32.04,32.17,32.03,32.17,79746.0,32.04,32.17,32.03,32.17,79746.0
2017-01-25 12:30:00,32.16,32.17,32.04,32.1,58024.0,32.16,32.17,32.04,32.1,58024.0
2017-01-25 13:00:00,32.09,32.11,32.05,32.1,44600.0,32.09,32.11,32.05,32.1,44600.0
2017-01-25 13:30:00,32.1,32.18,32.07,32.15,79614.0,32.1,32.18,32.07,32.15,79614.0
2017-01-25 14:00:00,32.15,32.18,32.13,32.17,85576.0,32.15,32.18,32.13,32.17,85576.0
2017-01-25 14:30:00,32.16,32.3,32.16,32.27,225544.0,32.16,32.3,32.16,32.27,225544.0
2017-01-25 15:00:00,32.27,32.29,32.16,32.24,159842.0,32.27,32.29,32.16,32.24,159842.0
2017-01-25 15:30:00,32.24,32.29,32.22,32.24,355610.0,32.24,32.29,32.22,32.24,355610.0
2017-01-26 09:30:00,32.35,32.45,32.02,32.17,1259318.0,32.35,32.45,32.02,32.17,1259318.0
2017-01-26 10:00:00,32.15,32.15,31.91,32.04,84960.0,32.15,32.15,31.91,32.04,84960.0
2017-01-26 10:30:00,32.03,32.03,31.76,31.83,172278.0,32.03,32.03,31.76,31.83,172278.0
2017-01-26 11:00:00,31.8,32.04,31.73,32.01,283452.0,31.8,32.04,31.73,32.01,283452.0
2017-01-26 11:30:00,32.01,32.04,31.93,31.95,222604.0,32.01,32.04,31.93,31.95,222604.0
2017-01-26 12:00:00,31.96,32.0,31.84,31.84,125182.0,31.96,32.0,31.84,31.84,125182.0
2017-01-26 12:30:00,31.85,32.0,31.83,31.98,92522.0,31.85,32.0,31.83,31.98,92522.0
2017-01-26 13:00:00,31.98,32.03,31.96,32.01,104464.0,31.98,32.03,31.96,32.01,104464.0
2017-01-26 13:30:00,32.01,32.01,31.92,31.97,88656.0,32.01,32.01,31.92,31.97,88656.0
2017-01-26 14:00:00,31.96,31.99,31.93,31.95,103480.0,31.96,31.99,31.93,31.95,103480.0
2017-01-26 14:30:00,31.95,31.96,31.89,31.89,100072.0,31.95,31.96,31.89,31.89,100072.0
2017-01-26 15:00:00,31.89,31.9,31.81,31.81,152134.0,31.89,31.9,31.81,31.81,152134.0
2017-01-26 15:30:00,31.82,31.84,31.71,31.74,363982.0,31.82,31.84,31.71,31.74,363982.0
2017-01-27 09:30:00,31.82,32.02,31.79,31.88,74186.0,31.82,32.02,31.79,31.88,74186.0
2017-01-27 10:00:00,31.89,31.9,31.59,31.68,62592.0,31.89,31.9,31.59,31.68,62592.0
2017-01-27 10:30:00,31.68,31.82,31.66,31.68,96452.0,31.68,31.82,31.66,31.68,96452.0
2017-01-27 11:00:00,31.7,31.87,31.7,31.81,84942.0,31.7,31.87,31.7,31.81,84942.0
2017-01-27 11:30:00,31.81,31.87,31.77,31.87,51264.0,31.81,31.87,31.77,31.87,51264.0
2017-01-27 12:00:00,31.87,31.97,31.83,31.96,59954.0,31.87,31.97,31.83,31.96,59954.0
2017-01-27 12:30:00,31.97,31.98,31.83,31.85,165428.0,31.97,31.98,31.83,31.85,165428.0
2017-01-27 13:00:00,31.85,31.93,31.85,31.9,65024.0,31.85,31.93,31.85,31.9,65024.0
2017-01-27 13:30:00,31.91,31.93,31.87,31.91,58906.0,31.91,31.93,31.87,31.91,58906.0
2017-01-27 14:00:00,31.9,31.93,31.82,31.86,108254.0,31.9,31.93,31.82,31.86,108254.0
2017-01-27 14:30:00,31.86,31.9,31.84,31.84,75722.0,31.86,31.9,31.84,31.84,75722.0
2017-01-27 15:00:00,31.85,31.92,31.83,31.89,104152.0,31.85,31.92,31.83,31.89,104152.0
2017-01-27 15:30:00,31.9,31.93,31.89,31.9,225486.0,31.9,31.93,31.89,31.9,225486.0
2017-01-30 09:30:00,31.93,31.93,31.46,31.5,50612.0,31.93,31.93,31.46,31.5,50612.0
2017-01-30 10:00:00,31.49,31.59,31.38,31.5,76240.0,31.49,31.59,31.38,31.5,76240.0
2017-01-30 10:30:00,31.52,31.69,31.45,31.5,75496.0,31.52,31.69,31.45,31.5,75496.0
2017-01-30 11:00:00,31.49,31.49,31.35,31.36,104066.0,31.49,31.49,31.35,31.36,104066.0
2017-01-30 11:30:00,31.34,31.46,31.32,31.36,120284.0,31.34,31.46,31.32,31.36,120284.0
2017-01-30 12:00:00,31.36,31.43,31.36,31.42,56406.0,31.36,31.43,31.36,31.42,56406.0
2017-01-30 12:30:00,31.42,31.45,31.38,31.38,44000.0,31.42,31.45,31.38,31.38,44000.0
2017-01-30 13:00:00,31.39,31.43,31.32,31.36,36614.0,31.39,31.43,31.32,31.36,36614.0
2017-01-30 13:30:00,31.35,31.35,31.26,31.29,61118.0,31.35,31.35,31.26,31.29,61118.0
2017-01-30 14:00:00,31.29,31.41,31.28,31.41,78184.0,31.29,31.41,31.28,31.41,78184.0
2017-01-30 14:30:00,31.41,31.43,31.3,31.34,69772.0,31.41,31.43,31.3,31.34,69772.0
2017-01-30 15:00:00,31.34,31.36,31.28,31.36,89744.0,31.34,31.36,31.28,31.36,89744.0
2017-01-30 15:30:00,31.36,31.46,31.36,31.37,358376.0,31.36,31.46,31.36,31.37,358376.0
2017-01-31 09:30:00,31.38,31.5,31.28,31.5,81530.0,31.38,31.5,31.28,31.5,81530.0
2017-01-31 10:00:00,31.5,31.54,31.4,31.41,89862.0,31.5,31.54,31.4,31.41,89862.0
2017-01-31 10:30:00,31.39,31.45,31.2,31.26,101838.0,31.39,31.45,31.2,31.26,101838.0
2017-01-31 11:00:00,31.28,31.38,31.25,31.33,99194.0,31.28,31.38,31.25,31.33,99194.0
2017-01-31 11:30:00,31.34,31.36,31.19,31.19,78862.0,31.34,31.36,31.19,31.19,78862.0
2017-01-31 12:00:00,31.2,31.27,31.18,31.23,173498.0,31.2,31.27,31.18,31.23,173498.0
2017-01-31 12:30:00,31.24,31.44,31.23,31.42,69192.0,31.24,31.44,31.23,31.42,69192.0
2017-01-31 13:00:00,31.42,31.45,31.36,31.44,56100.0,31.42,31.45,31.36,31.44,56100.0
2017-01-31 13:30:00,31.44,31.47,31.38,31.39,129836.0,31.44,31.47,31.38,31.39,129836.0
2017-01-31 14:00:00,31.39,31.5,31.38,31.49,94770.0,31.39,31.5,31.38,31.49,94770.0
2017-01-31 14:30:00,31.49,31.64,31.49,31.6,76204.0,31.49,31.64,31.49,31.6,76204.0
2017-01-31 15:00:00,31.61,31.64,31.57,31.63,113452.0,31.61,31.64,31.57,31.63,113452.0
2017-01-31 15:30:00,31.63,31.65,31.58,31.64,358266.0,31.63,31.65,31.58,31.64,358266.0
2017-02-01 09:30:00,31.66,32.45,31.66,32.22,356622.0,31.66,32.45,31.66,32.22,356622.0
2017-02-01 10:00:00,32.21,32.31,31.85,31.91,189090.0,32.21,32.31,31.85,31.91,189090.0
2017-02-01 10:30:00,31.93,32.04,31.86,31.86,97224.0,31.93,32.04,31.86,31.86,97224.0
2017-02-01 11:00:00,31.88,32.13,31.88,31.99,568966.0,31.88,32.13,31.88,31.99,568966.0
2017-02-01 11:30:00,32.0,32.07,31.95,31.96,166934.0,32.0,32.07,31.95,31.96,166934.0
2017-02-01 12:00:00,31.97,32.09,31.96,32.06,145690.0,31.97,32.09,31.96,32.06,145690.0
2017-02-01 12:30:00,32.06,32.07,31.93,31.97,171378.0,32.06,32.07,31.93,31.97,171378.0
2017-02-01 13:00:00,31.99,32.04,31.9,31.96,83302.0,31.99,32.04,31.9,31.96,83302.0
2017-02-01 13:30:00,31.96,32.02,31.9,31.99,87886.0,31.96,32.02,31.9,31.99,87886.0
2017-02-01 14:00:00,31.98,32.03,31.88,31.96,203872.0,31.98,32.03,31.88,31.96,203872.0
2017-02-01 14:30:00,31.97,32.0,31.92,31.99,240014.0,31.97,32.0,31.92,31.99,240014.0
2017-02-01 15:00:00,31.99,32.05,31.97,32.04,467678.0,31.99,32.05,31.97,32.04,467678.0
2017-02-01 15:30:00,32.05,32.12,32.03,32.1,406060.0,32.05,32.12,32.03,32.1,406060.0
2017-02-02 09:30:00,32.04,32.06,31.64,31.96,72218.0,32.04,32.06,31.64,31.96,72218.0
2017-02-02 10:00:00,31.95,32.03,31.86,31.97,81098.0,31.95,32.03,31.86,31.97,81098.0
2017-02-02 10:30:00,32.0,32.0,31.9,32.0,80892.0,32.0,32.0,31.9,32.0,80892.0
2017-02-02 11:00:00,31.99,32.02,31.91,31.98,85088.0,31.99,32.02,31.91,31.98,85088.0
2017-02-02 11:30:00,31.99,32.02,31.81,31.82,61258.0,31.99,32.02,31.81,31.82,61258.0
2017-02-02 12:00:00,31.8,31.96,31.78,31.85,42668.0,31.8,31.96,31.78,31.85,42668.0
2017-02-02 12:30:00,31.86,31.98,31.86,31.95,35754.0,31.86,31.98,31.86,31.95,35754.0
2017-02-02 13:00:00,31.96,31.97,31.86,31.96,66728.0,31.96,31.97,31.86,31.96,66728.0
2017-02-02 13:30:00,31.95,32.01,31.9,31.97,185784.0,31.95,32.01,31.9,31.97,185784.0
2017-02-02 14:00:00,31.98,32.02,31.92,31.93,118176.0,31.98,32.02,31.92,31.93,118176.0
2017-02-02 14:30:00,31.93,32.03,31.91,32.03,94814.0,31.93,32.03,31.91,32.03,94814.0
2017-02-02 15:00:00,32.02,32.02,31.91,31.99,121558.0,32.02,32.02,31.91,31.99,121558.0
2017-02-02 15:30:00,31.99,32.02,31.98,32.01,373174.0,31.99,32.02,31.98,32.01,373174.0
2017-02-03 09:30:00,32.12,32.37,32.05,32.22,641830.0,32.12,32.37,32.05,32.22,641830.0
2017-02-03 10:00:00,32.24,32.43,32.23,32.31,339120.0,32.24,32.43,32.23,32.31,339120.0
2017-02-03 10:30:00,32.28,32.5,32.22,32.33,374554.0,32.28,32.5,32.22,32.33,374554.0
2017-02-03 11:00:00,32.34,32.45,32.32,32.38,211414.0,32.34,32.45,32.32,32.38,211414.0
2017-02-03 11:30:00,32.38,32.39,32.27,32.28,105250.0,32.38,32.39,32.27,32.28,105250.0
2017-02-03 12:00:00,32.28,32.32,32.24,32.32,59028.0,32.28,32.32,32.24,32.32,59028.0
2017-02-03 12:30:00,32.31,32.4,32.24,32.24,184072.0,32.31,32.4,32.24,32.24,184072.0
2017-02-03 13:00:00,32.26,32.31,32.24,32.27,121594.0,32.26,32.31,32.24,32.27,121594.0
2017-02-03 13:30:00,32.26,32.27,32.22,32.24,47956.0,32.26,32.27,32.22,32.24,47956.0
2017-02-03 14:00:00,32.23,32.27,32.22,32.24,87390.0,32.23,32.27,32.22,32.24,87390.0
2017-02-03 14:30:00,32.24,32.34,32.24,32.33,114144.0,32.24,32.34,32.24,32.33,114144.0
2017-02-03 15:00:00,32.33,32.38,32.29,32.29,193670.0,32.33,32.38,32.29,32.29,193670.0
2017-02-03 15:30:00,32.29,32.37,32.28,32.35,400592.0,32.29,32.37,32.28,32.35,400592.0
2017-02-06 09:30:00,32.32,32.36,31.98,32.03,279578.0,32.32,32.36,31.98,32.03,279578.0
2017-02-06 10:00:00,32.06,32.07,31.91,31.93,144660.0,32.06,32.07,31.91,31.93,144660.0
2017-02-06 10:30:00,31.93,31.93,31.75,31.86,137522.0,31.93,31.93,31.75,31.86,137522.0
2017-02-06 11:00:00,31.84,31.86,31.74,31.8,186230.0,31.84,31.86,31.74,31.8,186230.0
2017-02-06 11:30:00,31.81,31.86,31.78,31.8,288940.0,31.81,31.86,31.78,31.8,288940.0
2017-02-06 12:00:00,31.81,31.81,31.66,31.73,217564.0,31.81,31.81,31.66,31.73,217564.0
2017-02-06 12:30:00,31.73,31.83,31.71,31.75,115248.0,31.73,31.83,31.71,31.75,115248.0
2017-02-06 13:00:00,31.75,31.81,31.7,31.79,148390.0,31.75,31.81,31.7,31.79,148390.0
2017-02-06 13:30:00,31.78,31.82,31.68,31.74,253110.0,31.78,31.82,31.68,31.74,253110.0
2017-02-06 14:00:00,31.74,31.74,31.6,31.6,239804.0,31.74,31.74,31.6,31.6,239804.0
2017-02-06 14:30:00,31.6,31.7,31.56,31.63,334208.0,31.6,31.7,31.56,31.63,334208.0
2017-02-06 15:00:00,31.63,31.83,31.63,31.77,459396.0,31.63,31.83,31.63,31.77,459396.0
2017-02-06 15:30:00,31.76,31.83,31.69,31.82,764504.0,31.76,31.83,31.69,31.82,764504.0
2017-02-07 09:30:00,33.21,34.44,33.0,33.9,1687044.0,33.21,34.44,33.0,33.9,1687044.0
2017-02-07 10:00:00,33.9,34.22,33.77,33.96,847192.0,33.9,34.22,33.77,33.96,847192.0
2017-02-07 10:30:00,33.95,33.96,33.4,33.51,895612.0,33.95,33.96,33.4,33.51,895612.0
2017-02-07 11:00:00,33.55,33.74,33.49,33.67,420472.0,33.55,33.74,33.49,33.67,420472.0
2017-02-07 11:30:00,33.67,33.87,33.6,33.73,543608.0,33.67,33.87,33.6,33.73,543608.0
2017-02-07 12:00:00,33.74,33.99,33.6,33.6,571782.0,33.74,33.99,33.6,33.6,571782.0
2017-02-07 12:30:00,33.6,33.84,33.55,33.8,266778.0,33.6,33.84,33.55,33.8,266778.0
2017-02-07 13:00:00,33.79,33.9,33.72,33.83,216328.0,33.79,33.9,33.72,33.83,216328.0
2017-02-07 13:30:00,33.82,33.87,33.68,33.79,296034.0,33.82,33.87,33.68,33.79,296034.0
2017-02-07 14:00:00,33.79,33.82,33.62,33.68,334354.0,33.79,33.82,33.62,33.68,334354.0
2017-02-07 14:30:00,33.67,33.72,33.46,33.54,443916.0,33.67,33.72,33.46,33.54,443916.0
2017-02-07 15:00:00,33.55,33.69,33.5,33.57,427062.0,33.55,33.69,33.5,33.57,427062.0
2017-02-07 15:30:00,33.56,33.58,33.44,33.49,786278.0,33.56,33.58,33.44,33.49,786278.0
2017-02-08 09:30:00,33.51,34.45,33.51,34.42,668264.0,33.51,34.45,33.51,34.42,668264.0
2017-02-08 10:00:00,34.45,34.49,34.08,34.16,515162.0,34.45,34.49,34.08,34.16,515162.0
2017-02-08 10:30:00,34.16,34.34,34.09,34.27,544246.0,34.16,34.34,34.09,34.27,544246.0
2017-02-08 11:00:00,34.27,34.38,34.1,34.12,342582.0,34.27,34.38,34.1,34.12,342582.0
2017-02-08 11:30:00,34.13,34.19,34.01,34.02,235296.0,34.13,34.19,34.01,34.02,235296.0
2017-02-08 12:00:00,34.02,34.11,34.02,34.05,369522.0,34.02,34.11,34.02,34.05,369522.0
2017-02-08 12:30:00,34.06,34.06,33.97,34.01,176018.0,34.06,34.06,33.97,34.01,176018.0
2017-02-08 13:00:00,34.02,34.09,33.98,34.06,632660.0,34.02,34.09,33.98,34.06,632660.0
2017-02-08 13:30:00,34.06,34.4,34.02,34.34,442894.0,34.06,34.4,34.02,34.34,442894.0
2017-02-08 14:00:00,34.33,34.34,34.15,34.3,456974.0,34.33,34.34,34.15,34.3,456974.0
2017-02-08 14:30:00,34.31,34.37,34.15,34.29,450786.0,34.31,34.37,34.15,34.29,450786.0
2017-02-08 15:00:00,34.28,34.31,34.18,34.31,276740.0,34.28,34.31,34.18,34.31,276740.0
2017-02-08 15:30:00,34.3,34.35,34.26,34.34,596848.0,34.3,34.35,34.26,34.34,596848.0
2017-02-09 09:30:00,34.21,34.56,34.18,34.27,258726.0,34.21,34.56,34.18,34.27,258726.0
2017-02-09 10:00:00,34.26,34.63,34.24,34.57,171090.0,34.26,34.63,34.24,34.57,171090.0
2017-02-09 10:30:00,34.57,34.59,34.43,34.52,238660.0,34.57,34.59,34.43,34.52,238660.0
2017-02-09 11:00:00,34.52,34.62,34.46,34.6,166148.0,34.52,34.62,34.46,34.6,166148.0
2017-02-09 11:30:00,34.6,34.66,34.54,34.6,162386.0,34.6,34.66,34.54,34.6,162386.0
2017-02-09 12:00:00,34.6,34.66,34.51,34.6,140922.0,34.6,34.66,34.51,34.6,140922.0
2017-02-09 12:30:00,34.63,34.77,34.58,34.74,152296.0,34.63,34.77,34.58,34.74,152296.0
2017-02-09 13:00:00,34.74,34.74,34.63,34.66,120592.0,34.74,34.74,34.63,34.66,120592.0
2017-02-09 13:30:00,34.66,34.66,34.6,34.63,77266.0,34.66,34.66,34.6,34.63,77266.0
2017-02-09 14:00:00,34.62,34.74,34.6,34.74,137504.0,34.62,34.74,34.6,34.74,137504.0
2017-02-09 14:30:00,34.73,34.81,34.71,34.79,99020.0,34.73,34.81,34.71,34.79,99020.0
2017-02-09 15:00:00,34.78,34.8,34.73,34.73,176370.0,34.78,34.8,34.73,34.73,176370.0
2017-02-09 15:30:00,34.73,34.75,34.66,34.67,329790.0,34.73,34.75,34.66,34.67,329790.0
2017-02-10 09:30:00,34.58,34.83,34.58,34.7,132108.0,34.58,34.83,34.58,34.7,132108.0
2017-02-10 10:00:00,34.7,34.73,34.48,34.48,233442.0,34.7,34.73,34.48,34.48,233442.0
2017-02-10 10:30:00,34.47,34.66,34.45,34.59,213574.0,34.47,34.66,34.45,34.59,213574.0
2017-02-10 11:00:00,34.59,34.68,34.47,34.6,268670.0,34.59,34.68,34.47,34.6,268670.0
2017-02-10 11:30:00,34.6,34.68,34.59,34.63,125338.0,34.6,34.68,34.59,34.63,125338.0
2017-02-10 12:00:00,34.63,34.66,34.53,34.55,123460.0,34.63,34.66,34.53,34.55,123460.0
2017-02-10 12:30:00,34.55,34.68,34.54,34.67,110776.0,34.55,34.68,34.54,34.67,110776.0
2017-02-10 13:00:00,34.67,34.73,34.62,34.66,197608.0,34.67,34.73,34.62,34.66,197608.0
2017-02-10 13:30:00,34.66,34.74,34.62,34.71,169346.0,34.66,34.74,34.62,34.71,169346.0
2017-02-10 14:00:00,34.71,34.8,34.64,34.8,128254.0,34.71,34.8,34.64,34.8,128254.0
2017-02-10 14:30:00,34.8,34.8,34.71,34.74,125332.0,34.8,34.8,34.71,34.74,125332.0
2017-02-10 15:00:00,34.74,34.76,34.7,34.74,155724.0,34.74,34.76,34.7,34.74,155724.0
2017-02-10 15:30:00,34.73,34.75,34.67,34.7,349668.0,34.73,34.75,34.67,34.7,349668.0
2017-02-13 09:30:00,34.77,35.08,34.74,35.07,250472.0,34.77,35.08,34.74,35.07,250472.0
2017-02-13 10:00:00,35.08,35.16,34.97,34.97,253086.0,35.08,35.16,34.97,34.97,253086.0
2017-02-13 10:30:00,34.99,35.03,34.93,35.02,175304.0,34.99,35.03,34.93,35.02,175304.0
2017-02-13 11:00:00,35.02,35.2,35.02,35.09,176606.0,35.02,35.2,35.02,35.09,176606.0
2017-02-13 11:30:00,35.08,35.25,35.06,35.23,256994.0,35.08,35.25,35.06,35.23,256994.0
2017-02-13 12:00:00,35.23,35.23,35.02,35.03,99032.0,35.23,35.23,35.02,35.03,99032.0
2017-02-13 12:30:00,35.03,35.13,34.99,35.11,72538.0,35.03,35.13,34.99,35.11,72538.0
2017-02-13 13:00:00,35.11,35.11,35.04,35.08,99050.0,35.11,35.11,35.04,35.08,99050.0
2017-02-13 13:30:00,35.08,35.08,34.9,34.9,114566.0,35.08,35.08,34.9,34.9,114566.0
2017-02-13 14:00:00,34.91,34.98,34.91,34.94,90940.0,34.91,34.98,34.91,34.94,90940.0
2017-02-13 14:30:00,34.94,35.0,34.94,34.98,86756.0,34.94,35.0,34.94,34.98,86756.0
2017-02-13 15:00:00,34.98,34.99,34.9,34.91,157674.0,34.98,34.99,34.9,34.91,157674.0
2017-02-13 15:30:00,34.9,35.02,34.87,34.97,441590.0,34.9,35.02,34.87,34.97,441590.0
2017-02-14 09:30:00,34.8,35.27,34.77,35.2,249048.0,34.8,35.27,34.77,35.2,249048.0
2017-02-14 10:00:00,35.18,35.31,35.09,35.27,356188.0,35.18,35.31,35.09,35.27,356188.0
2017-02-14 10:30:00,35.27,35.32,35.07,35.07,295678.0,35.27,35.32,35.07,35.07,295678.0
2017-02-14 11:00:00,35.07,35.13,34.99,35.02,101864.0,35.07,35.13,34.99,35.02,101864.0
2017-02-14 11:30:00,35.01,35.1,34.96,35.09,186180.0,35.01,35.1,34.96,35.09,186180.0
2017-02-14 12:00:00,35.1,35.18,35.07,35.12,161966.0,35.1,35.18,35.07,35.12,161966.0
2017-02-14 12:30:00,35.13,35.23,35.13,35.2,81798.0,35.13,35.23,35.13,35.2,81798.0
2017-02-14 13:00:00,35.21,35.38,35.17,35.37,210602.0,35.21,35.38,35.17,35.37,210602.0
2017-02-14 13:30:00,35.37,35.4,35.33,35.33,111058.0,35.37,35.4,35.33,35.33,111058.0
2017-02-14 14:00:00,35.33,35.52,35.33,35.51,213294.0,35.33,35.52,35.33,35.51,213294.0
2017-02-14 14:30:00,35.49,35.49,35.27,35.31,161104.0,35.49,35.49,35.27,35.31,161104.0
2017-02-14 15:00:00,35.31,35.44,35.27,35.41,198884.0,35.31,35.44,35.27,35.41,198884.0
2017-02-14 15:30:00,35.4,35.47,35.38,35.46,408748.0,35.4,35.47,35.38,35.46,408748.0
2017-02-15 09:30:00,35.28,35.85,35.28,35.82,134764.0,35.28,35.85,35.28,35.82,134764.0
2017-02-15 10:00:00,35.77,35.95,35.68,35.71,268446.0,35.77,35.95,35.68,35.71,268446.0
2017-02-15 10:30:00,35.7,35.7,35.48,35.58,377800.0,35.7,35.7,35.48,35.58,377800.0
2017-02-15 11:00:00,35.58,35.61,35.4,35.51,392010.0,35.58,35.61,35.4,35.51,392010.0
2017-02-15 11:30:00,35.51,35.52,35.42,35.48,211060.0,35.51,35.52,35.42,35.48,211060.0
2017-02-15 12:00:00,35.48,35.65,35.48,35.64,229398.0,35.48,35.65,35.48,35.64,229398.0
2017-02-15 12:30:00,35.64,35.68,35.55,35.62,199220.0,35.64,35.68,35.55,35.62,199220.0
2017-02-15 13:00:00,35.63,35.63,35.56,35.58,87178.0,35.63,35.63,35.56,35.58,87178.0
2017-02-15 13:30:00,35.58,35.77,35.57,35.71,106580.0,35.58,35.77,35.57,35.71,106580.0
2017-02-15 14:00:00,35.72,35.76,35.69,35.76,111814.0,35.72,35.76,35.69,35.76,111814.0
2017-02-15 14:30:00,35.75,35.83,35.74,35.75,104552.0,35.75,35.83,35.74,35.75,104552.0
2017-02-15 15:00:00,35.76,35.82,35.76,35.77,170466.0,35.76,35.82,35.76,35.77,170466.0
2017-02-15 15:30:00,35.77,35.77,35.72,35.73,328318.0,35.77,35.77,35.72,35.73,328318.0
2017-02-16 09:30:00,35.18,35.43,34.96,35.12,459026.0,35.18,35.43,34.96,35.12,459026.0
2017-02-16 10:00:00,35.13,35.13,34.92,34.98,506826.0,35.13,35.13,34.92,34.98,506826.0
2017-02-16 10:30:00,34.99,35.02,34.84,34.98,244720.0,34.99,35.02,34.84,34.98,244720.0
2017-02-16 11:00:00,34.96,35.02,34.95,35.01,300260.0,34.96,35.02,34.95,35.01,300260.0
2017-02-16 11:30:00,35.01,35.04,34.93,34.95,213804.0,35.01,35.04,34.93,34.95,213804.0
2017-02-16 12:00:00,34.96,34.98,34.94,34.95,340066.0,34.96,34.98,34.94,34.95,340066.0
2017-02-16 12:30:00,34.97,35.23,34.96,35.19,350898.0,34.97,35.23,34.96,35.19,350898.0
2017-02-16 13:00:00,35.19,35.19,35.11,35.17,176848.0,35.19,35.19,35.11,35.17,176848.0
2017-02-16 13:30:00,35.17,35.17,35.1,35.12,128128.0,35.17,35.17,35.1,35.12,128128.0
2017-02-16 14:00:00,35.12,35.13,35.01,35.01,262924.0,35.12,35.13,35.01,35.01,262924.0
2017-02-16 14:30:00,35.02,35.08,35.01,35.05,188716.0,35.02,35.08,35.01,35.05,188716.0
2017-02-16 15:00:00,35.05,35.08,35.04,35.07,167956.0,35.05,35.08,35.04,35.07,167956.0
2017-02-16 15:30:00,35.07,35.12,35.0,35.03,561944.0,35.07,35.12,35.0,35.03,561944.0
2017-02-17 09:30:00,34.79,34.8,34.37,34.52,633780.0,34.79,34.8,34.37,34.52,633780.0
2017-02-17 10:00:00,34.52,34.54,34.0,34.21,508192.0,34.52,34.54,34.0,34.21,508192.0
2017-02-17 10:30:00,34.2,34.35,34.1,34.32,294316.0,34.2,34.35,34.1,34.32,294316.0
2017-02-17 11:00:00,34.32,34.43,34.19,34.22,255188.0,34.32,34.43,34.19,34.22,255188.0
2017-02-17 11:30:00,34.21,34.29,34.1,34.14,309508.0,34.21,34.29,34.1,34.14,309508.0
2017-02-17 12:00:00,34.17,34.35,34.16,34.31,219388.0,34.17,34.35,34.16,34.31,219388.0
2017-02-17 12:30:00,34.32,34.33,34.21,34.29,92528.0,34.32,34.33,34.21,34.29,92528.0
2017-02-17 13:00:00,34.27,34.28,34.16,34.24,143616.0,34.27,34.28,34.16,34.24,143616.0
2017-02-17 13:30:00,34.24,34.26,34.1,34.12,179514.0,34.24,34.26,34.1,34.12,179514.0
2017-02-17 14:00:00,34.13,34.15,34.07,34.1,387224.0,34.13,34.15,34.07,34.1,387224.0
2017-02-17 14:30:00,34.11,34.26,34.07,34.2,334876.0,34.11,34.26,34.07,34.2,334876.0
2017-02-17 15:00:00,34.2,34.22,34.13,34.14,309894.0,34.2,34.22,34.13,34.14,309894.0
2017-02-17 15:30:00,34.14,34.15,33.44,33.5,2219044.0,34.14,34.15,33.44,33.5,2219044.0
2017-02-21 09:30:00,33.75,34.84,33.75,34.8,263908.0,33.75,34.84,33.75,34.8,263908.0
2017-02-21 10:00:00,34.8,34.97,34.71,34.74,190274.0,34.8,34.97,34.71,34.74,190274.0
2017-02-21 10:30:00,34.74,34.95,34.7,34.77,192232.0,34.74,34.95,34.7,34.77,192232.0
2017-02-21 11:00:00,34.78,34.78,34.59,34.59,132646.0,34.78,34.78,34.59,34.59,132646.0
2017-02-21 11:30:00,34.6,34.84,34.58,34.84,173718.0,34.6,34.84,34.58,34.84,173718.0
2017-02-21 12:00:00,34.84,34.89,34.78,34.79,109690.0,34.84,34.89,34.78,34.79,109690.0
2017-02-21 12:30:00,34.79,34.88,34.79,34.87,99850.0,34.79,34.88,34.79,34.87,99850.0
2017-02-21 13:00:00,34.87,34.97,34.77,34.97,105798.0,34.87,34.97,34.77,34.97,105798.0
2017-02-21 13:30:00,34.97,35.1,34.91,35.09,143984.0,34.97,35.1,34.91,35.09,143984.0
2017-02-21 14:00:00,35.1,35.21,35.07,35.12,191546.0,35.1,35.21,35.07,35.12,191546.0
2017-02-21 14:30:00,35.12,35.19,35.1,35.15,173468.0,35.12,35.19,35.1,35.15,173468.0
2017-02-21 15:00:00,35.14,35.21,35.12,35.21,174734.0,35.14,35.21,35.12,35.21,174734.0
2017-02-21 15:30:00,35.2,35.22,35.12,35.14,515610.0,35.2,35.22,35.12,35.14,515610.0
2017-02-22 09:30:00,35.13,35.31,34.88,35.24,156522.0,35.13,35.31,34.88,35.24,156522.0
2017-02-22 10:00:00,35.24,35.27,35.03,35.07,152690.0,35.24,35.27,35.03,35.07,152690.0
2017-02-22 10:30:00,35.08,35.14,34.99,35.1,188666.0,35.08,35.14,34.99,35.1,188666.0
2017-02-22 11:00:00,35.1,35.1,34.94,35.02,136362.0,35.1,35.1,34.94,35.02,136362.0
2017-02-22 11:30:00,35.02,35.18,35.02,35.14,175698.0,35.02,35.18,35.02,35.14,175698.0
2017-02-22 12:00:00,35.13,35.15,35.05,35.1,83758.0,35.13,35.15,35.05,35.1,83758.0
2017-02-22 12:30:00,35.09,35.12,35.05,35.1,73218.0,35.09,35.12,35.05,35.1,73218.0
2017-02-22 13:00:00,35.1,35.21,35.06,35.21,106054.0,35.1,35.21,35.06,35.21,106054.0
2017-02-22 13:30:00,35.21,35.27,35.2,35.22,131982.0,35.21,35.27,35.2,35.22,131982.0
2017-02-22 14:00:00,35.22,35.24,35.15,35.2,114904.0,35.22,35.24,35.15,35.2,114904.0
2017-02-22 14:30:00,35.2,35.21,35.05,35.08,109272.0,35.2,35.21,35.05,35.08,109272.0
2017-02-22 15:00:00,35.09,35.23,35.09,35.22,129202.0,35.09,35.23,35.09,35.22,129202.0
2017-02-22 15:30:00,35.21,35.22,35.1,35.12,296552.0,35.21,35.22,35.1,35.12,296552.0
2017-02-23 09:30:00,35.35,35.49,35.29,35.42,95014.0,35.35,35.49,35.29,35.42,95014.0
2017-02-23 10:00:00,35.45,35.49,35.21,35.26,177428.0,35.45,35.49,35.21,35.26,177428.0
2017-02-23 10:30:00,35.26,35.35,35.19,35.2,105422.0,35.26,35.35,35.19,35.2,105422.0
2017-02-23 11:00:00,35.19,35.22,35.02,35.05,190686.0,35.19,35.22,35.02,35.05,190686.0
2017-02-23 11:30:00,35.05,35.23,35.04,35.09,129660.0,35.05,35.23,35.04,35.09,129660.0
2017-02-23 12:00:00,35.09,35.3,35.08,35.2,71744.0,35.09,35.3,35.08,35.2,71744.0
2017-02-23 12:30:00,35.18,35.25,35.18,35.24,69354.0,35.18,35.25,35.18,35.24,69354.0
2017-02-23 13:00:00,35.24,35.34,35.21,35.3,116964.0,35.24,35.34,35.21,35.3,116964.0
2017-02-23 13:30:00,35.3,35.3,35.2,35.23,103172.0,35.3,35.3,35.2,35.23,103172.0
2017-02-23 14:00:00,35.24,35.24,35.15,35.2,110612.0,35.24,35.24,35.15,35.2,110612.0
2017-02-23 14:30:00,35.21,35.26,35.2,35.25,113308.0,35.21,35.26,35.2,35.25,113308.0
2017-02-23 15:00:00,35.25,35.38,35.24,35.37,106212.0,35.25,35.38,35.24,35.37,106212.0
2017-02-23 15:30:00,35.37,35.38,35.27,35.29,284378.0,35.37,35.38,35.27,35.29,284378.0
2017-02-24 09:30:00,35.11,35.11,34.84,34.87,161288.0,35.11,35.11,34.84,34.87,161288.0
2017-02-24 10:00:00,34.87,35.19,34.87,35.13,149616.0,34.87,35.19,34.87,35.13,149616.0
2017-02-24 10:30:00,35.12,35.25,35.12,35.25,116260.0,35.12,35.25,35.12,35.25,116260.0
2017-02-24 11:00:00,35.25,35.26,35.02,35.08,196908.0,35.25,35.26,35.02,35.08,196908.0
2017-02-24 11:30:00,35.08,35.09,34.91,34.95,138812.0,35.08,35.09,34.91,34.95,138812.0
2017-02-24 12:00:00,34.95,35.08,34.93,35.08,105048.0,34.95,35.08,34.93,35.08,105048.0
2017-02-24 12:30:00,35.09,35.13,35.08,35.12,77650.0,35.09,35.13,35.08,35.12,77650.0
2017-02-24 13:00:00,35.12,35.16,35.03,35.03,99344.0,35.12,35.16,35.03,35.03,99344.0
2017-02-24 13:30:00,35.04,35.1,35.0,35.1,55790.0,35.04,35.1,35.0,35.1,55790.0
2017-02-24 14:00:00,35.1,35.1,35.05,35.08,84350.0,35.1,35.1,35.05,35.08,84350.0
2017-02-24 14:30:00,35.08,35.16,35.08,35.14,126996.0,35.08,35.16,35.08,35.14,126996.0
2017-02-24 15:00:00,35.14,35.19,35.12,35.19,150414.0,35.14,35.19,35.12,35.19,150414.0
2017-02-24 15:30:00,35.19,35.31,35.17,35.31,342028.0,35.19,35.31,35.17,35.31,342028.0
2017-02-27 09:30:00,35.37,35.71,35.26,35.7,189424.0,35.37,35.71,35.26,35.7,189424.0
2017-02-27 10:00:00,35.65,35.71,35.44,35.54,165526.0,35.65,35.71,35.44,35.54,165526.0
2017-02-27 10:30:00,35.54,35.6,35.45,35.45,213546.0,35.54,35.6,35.45,35.45,213546.0
2017-02-27 11:00:00,35.49,35.58,35.4,35.48,162548.0,35.49,35.58,35.4,35.48,162548.0
2017-02-27 11:30:00,35.48,35.48,35.34,35.35,83018.0,35.48,35.48,35.34,35.35,83018.0
2017-02-27 12:00:00,35.35,35.42,35.35,35.37,81086.0,35.35,35.42,35.35,35.37,81086.0
2017-02-27 12:30:00,35.37,35.49,35.37,35.41,68520.0,35.37,35.49,35.37,35.41,68520.0
2017-02-27 13:00:00,35.41,35.51,35.38,35.45,62178.0,35.41,35.51,35.38,35.45,62178.0
2017-02-27 13:30:00,35.47,35.51,35.46,35.47,82646.0,35.47,35.51,35.46,35.47,82646.0
2017-02-27 14:00:00,35.48,35.53,35.45,35.5,86930.0,35.48,35.53,35.45,35.5,86930.0
2017-02-27 14:30:00,35.49,35.55,35.49,35.52,181844.0,35.49,35.55,35.49,35.52,181844.0
2017-02-27 15:00:00,35.52,35.53,35.44,35.52,242508.0,35.52,35.53,35.44,35.52,242508.0
2017-02-27 15:30:00,35.51,35.63,35.49,35.54,498172.0,35.51,35.63,35.49,35.54,498172.0
2017-02-28 09:30:00,35.2,35.44,35.05,35.24,158050.0,35.2,35.44,35.05,35.24,158050.0
2017-02-28 10:00:00,35.25,35.33,35.14,35.2,138080.0,35.25,35.33,35.14,35.2,138080.0
2017-02-28 10:30:00,35.21,35.27,35.17,35.24,139528.0,35.21,35.27,35.17,35.24,139528.0
2017-02-28 11:00:00,35.24,35.27,35.2,35.22,159826.0,35.24,35.27,35.2,35.22,159826.0
2017-02-28 11:30:00,35.23,35.24,35.16,35.2,73606.0,35.23,35.24,35.16,35.2,73606.0
2017-02-28 12:00:00,35.2,35.21,35.02,35.09,64494.0,35.2,35.21,35.02,35.09,64494.0
2017-02-28 12:30:00,35.09,35.21,35.06,35.2,54532.0,35.09,35.21,35.06,35.2,54532.0
2017-02-28 13:00:00,35.2,35.23,35.17,35.23,144754.0,35.2,35.23,35.17,35.23,144754.0
2017-02-28 13:30:00,35.24,35.32,35.22,35.28,301954.0,35.24,35.32,35.22,35.28,301954.0
2017-02-28 14:00:00,35.3,35.35,35.23,35.32,169130.0,35.3,35.35,35.23,35.32,169130.0
2017-02-28 14:30:00,35.32,35.33,35.25,35.3,177572.0,35.32,35.33,35.25,35.3,177572.0
2017-02-28 15:00:00,35.31,35.32,35.24,35.24,146882.0,35.31,35.32,35.24,35.24,146882.0
2017-02-28 15:30:00,35.24,35.29,35.13,35.24,389636.0,35.24,35.29,35.13,35.24,389636.0
2017-03-01 09:30:00,35.83,36.62,35.73,36.22,722800.0,35.83,36.62,35.73,36.22,722800.0
2017-03-01 10:00:00,36.22,36.34,36.09,36.15,193632.0,36.22,36.34,36.09,36.15,193632.0
2017-03-01 10:30:00,36.15,36.17,35.97,36.0,182890.0,36.15,36.17,35.97,36.0,182890.0
2017-03-01 11:00:00,36.0,36.2,35.99,36.14,219998.0,36.0,36.2,35.99,36.14,219998.0
2017-03-01 11:30:00,36.15,36.16,36.09,36.1,157030.0,36.15,36.16,36.09,36.1,157030.0
2017-03-01 12:00:00,36.11,36.13,36.06,36.13,199040.0,36.11,36.13,36.06,36.13,199040.0
2017-03-01 12:30:00,36.12,36.13,36.05,36.08,84310.0,36.12,36.13,36.05,36.08,84310.0
2017-03-01 13:00:00,36.08,36.21,36.08,36.2,292670.0,36.08,36.21,36.08,36.2,292670.0
2017-03-01 13:30:00,36.2,36.2,36.08,36.1,179852.0,36.2,36.2,36.08,36.1,179852.0
2017-03-01 14:00:00,36.1,36.18,36.08,36.1,259320.0,36.1,36.18,36.08,36.1,259320.0
2017-03-01 14:30:00,36.1,36.21,36.1,36.19,137726.0,36.1,36.21,36.1,36.19,137726.0
2017-03-01 15:00:00,36.18,36.27,36.12,36.23,454784.0,36.18,36.27,36.12,36.23,454784.0
2017-03-01 15:30:00,36.23,36.31,36.19,36.21,563682.0,36.23,36.31,36.19,36.21,563682.0
2017-03-02 09:30:00,36.07,36.15,35.7,35.85,252872.0,36.07,36.15,35.7,35.85,252872.0
2017-03-02 10:00:00,35.87,35.93,35.64,35.67,138632.0,35.87,35.93,35.64,35.67,138632.0
2017-03-02 10:30:00,35.68,35.83,35.67,35.71,115196.0,35.68,35.83,35.67,35.71,115196.0
2017-03-02 11:00:00,35.71,35.72,35.54,35.69,161354.0,35.71,35.72,35.54,35.69,161354.0
2017-03-02 11:30:00,35.7,35.84,35.58,35.83,217462.0,35.7,35.84,35.58,35.83,217462.0
2017-03-02 12:00:00,35.83,35.84,35.63,35.68,102684.0,35.83,35.84,35.63,35.68,102684.0
2017-03-02 12:30:00,35.67,35.75,35.66,35.73,86120.0,35.67,35.75,35.66,35.73,86120.0
2017-03-02 13:00:00,35.73,35.78,35.62,35.78,127834.0,35.73,35.78,35.62,35.78,127834.0
2017-03-02 13:30:00,35.77,35.77,35.69,35.74,100290.0,35.77,35.77,35.69,35.74,100290.0
2017-03-02 14:00:00,35.74,35.83,35.74,35.81,109934.0,35.74,35.83,35.74,35.81,109934.0
2017-03-02 14:30:00,35.8,35.87,35.76,35.83,99394.0,35.8,35.87,35.76,35.83,99394.0
2017-03-02 15:00:00,35.82,35.84,35.74,35.77,116310.0,35.82,35.84,35.74,35.77,116310.0
2017-03-02 15:30:00,35.77,35.8,35.58,35.62,515914.0,35.77,35.8,35.58,35.62,515914.0
2017-03-03 09:30:00,35.52,35.72,35.48,35.56,159374.0,35.52,35.72,35.48,35.56,159374.0
2017-03-03 10:00:00,35.56,35.76,35.48,35.58,182678.0,35.56,35.76,35.48,35.58,182678.0
2017-03-03 10:30:00,35.57,35.67,35.44,35.64,253104.0,35.57,35.67,35.44,35.64,253104.0
2017-03-03 11:00:00,35.64,35.69,35.56,35.64,156478.0,35.64,35.69,35.56,35.64,156478.0
2017-03-03 11:30:00,35.63,35.65,35.56,35.6,83864.0,35.63,35.65,35.56,35.6,83864.0
2017-03-03 12:00:00,35.6,35.63,35.57,35.59,172044.0,35.6,35.63,35.57,35.59,172044.0
2017-03-03 12:30:00,35.6,35.63,35.51,35.61,325876.0,35.6,35.63,35.51,35.61,325876.0
2017-03-03 13:00:00,35.61,35.63,35.57,35.6,171178.0,35.61,35.63,35.57,35.6,171178.0
2017-03-03 13:30:00,35.59,35.6,35.53,35.58,160660.0,35.59,35.6,35.53,35.58,160660.0
2017-03-03 14:00:00,35.59,35.59,35.46,35.52,116212.0,35.59,35.59,35.46,35.52,116212.0
2017-03-03 14:30:00,35.53,35.59,35.35,35.45,217056.0,35.53,35.59,35.35,35.45,217056.0
2017-03-03 15:00:00,35.46,35.46,35.34,35.46,305382.0,35.46,35.46,35.34,35.46,305382.0
2017-03-03 15:30:00,35.46,35.49,35.4,35.47,662250.0,35.46,35.49,35.4,35.47,662250.0
2017-03-06 09:30:00,35.22,35.26,34.92,35.16,290850.0,35.22,35.26,34.92,35.16,290850.0
2017-03-06 10:00:00,35.15,35.42,35.1,35.37,223360.0,35.15,35.42,35.1,35.37,223360.0
2017-03-06 10:30:00,35.37,35.46,35.23,35.31,230936.0,35.37,35.46,35.23,35.31,230936.0
2017-03-06 11:00:00,35.31,35.45,35.25,35.44,201574.0,35.31,35.45,35.25,35.44,201574.0
2017-03-06 11:30:00,35.43,35.44,35.26,35.31,188830.0,35.43,35.44,35.26,35.31,188830.0
2017-03-06 12:00:00,35.31,35.43,35.31,35.33,92540.0,35.31,35.43,35.31,35.33,92540.0
2017-03-06 12:30:00,35.34,35.5,35.32,35.49,115152.0,35.34,35.5,35.32,35.49,115152.0
2017-03-06 13:00:00,35.5,35.55,35.48,35.55,214340.0,35.5,35.55,35.48,35.55,214340.0
2017-03-06 13:30:00,35.56,35.64,35.52,35.57,88878.0,35.56,35.64,35.52,35.57,88878.0
2017-03-06 14:00:00,35.57,35.57,35.49,35.49,375970.0,35.57,35.57,35.49,35.49,375970.0
2017-03-06 14:30:00,35.49,35.56,35.49,35.56,154046.0,35.49,35.56,35.49,35.56,154046.0
2017-03-06 15:00:00,35.56,35.57,35.47,35.49,134888.0,35.56,35.57,35.47,35.49,134888.0
2017-03-06 15:30:00,35.49,35.55,35.48,35.48,310028.0,35.49,35.55,35.48,35.48,310028.0
2017-03-07 09:30:00,35.5,35.59,35.23,35.4,238718.0,35.5,35.59,35.23,35.4,238718.0
2017-03-07 10:00:00,35.4,35.51,35.21,35.48,205790.0,35.4,35.51,35.21,35.48,205790.0
2017-03-07 10:30:00,35.48,35.51,35.38,35.4,85926.0,35.48,35.51,35.38,35.4,85926.0
2017-03-07 11:00:00,35.4,35.51,35.38,35.4,88544.0,35.4,35.51,35.38,35.4,88544.0
2017-03-07 11:30:00,35.4,35.51,35.38,35.49,104740.0,35.4,35.51,35.38,35.49,104740.0
2017-03-07 12:00:00,35.49,35.5,35.43,35.48,92862.0,35.49,35.5,35.43,35.48,92862.0
2017-03-07 12:30:00,35.47,35.57,35.42,35.57,105952.0,35.47,35.57,35.42,35.57,105952.0
2017-03-07 13:00:00,35.55,35.58,35.47,35.49,129790.0,35.55,35.58,35.47,35.49,129790.0
2017-03-07 13:30:00,35.48,35.5,35.38,35.39,73818.0,35.48,35.5,35.38,35.39,73818.0
2017-03-07 14:00:00,35.39,35.41,35.32,35.39,64744.0,35.39,35.41,35.32,35.39,64744.0
2017-03-07 14:30:00,35.38,35.38,35.27,35.33,172556.0,35.38,35.38,35.27,35.33,172556.0
2017-03-07 15:00:00,35.34,35.35,35.27,35.3,232044.0,35.34,35.35,35.27,35.3,232044.0
2017-03-07 15:30:00,35.3,35.34,35.25,35.28,257262.0,35.3,35.34,35.25,35.28,257262.0
2017-03-08 09:30:00,35.28,35.49,35.24,35.44,122446.0,35.28,35.49,35.24,35.44,122446.0
2017-03-08 10:00:00,35.42,35.57,35.41,35.57,159474.0,35.42,35.57,35.41,35.57,159474.0
2017-03-08 10:30:00,35.55,35.57,35.41,35.48,79024.0,35.55,35.57,35.41,35.48,79024.0
2017-03-08 11:00:00,35.48,35.54,35.43,35.53,194788.0,35.48,35.54,35.43,35.53,194788.0
2017-03-08 11:30:00,35.52,35.52,35.43,35.49,64802.0,35.52,35.52,35.43,35.49,64802.0
2017-03-08 12:00:00,35.51,35.53,35.43,35.46,86910.0,35.51,35.53,35.43,35.46,86910.0
2017-03-08 12:30:00,35.46,35.51,35.45,35.5,95408.0,35.46,35.51,35.45,35.5,95408.0
2017-03-08 13:00:00,35.49,35.57,35.47,35.53,107350.0,35.49,35.57,35.47,35.53,107350.0
2017-03-08 13:30:00,35.54,35.58,35.49,35.51,53962.0,35.54,35.58,35.49,35.51,53962.0
2017-03-08 14:00:00,35.51,35.53,35.44,35.45,62764.0,35.51,35.53,35.44,35.45,62764.0
2017-03-08 14:30:00,35.44,35.44,35.32,35.32,99556.0,35.44,35.44,35.32,35.32,99556.0
2017-03-08 15:00:00,35.33,35.37,35.25,35.27,178744.0,35.33,35.37,35.25,35.27,178744.0
2017-03-08 15:30:00,35.27,35.29,35.11,35.12,771674.0,35.27,35.29,35.11,35.12,771674.0
2017-03-09 09:30:00,35.24,35.35,34.97,35.05,156884.0,35.24,35.35,34.97,35.05,156884.0
2017-03-09 10:00:00,35.07,35.2,35.02,35.1,289910.0,35.07,35.2,35.02,35.1,289910.0
2017-03-09 10:30:00,35.11,35.12,35.01,35.05,273500.0,35.11,35.12,35.01,35.05,273500.0
2017-03-09 11:00:00,35.05,35.08,34.99,35.06,167706.0,35.05,35.08,34.99,35.06,167706.0
2017-03-09 11:30:00,35.07,35.1,35.02,35.03,202230.0,35.07,35.1,35.02,35.03,202230.0
2017-03-09 12:00:00,35.04,35.05,34.99,35.0,112240.0,35.04,35.05,34.99,35.0,112240.0
2017-03-09 12:30:00,35.0,35.09,34.99,35.08,127326.0,35.0,35.09,34.99,35.08,127326.0
2017-03-09 13:00:00,35.12,35.13,35.02,35.04,144752.0,35.12,35.13,35.02,35.04,144752.0
2017-03-09 13:30:00,35.04,35.04,34.96,34.97,99044.0,35.04,35.04,34.96,34.97,99044.0
2017-03-09 14:00:00,34.96,34.98,34.71,34.73,283154.0,34.96,34.98,34.71,34.73,283154.0
2017-03-09 14:30:00,34.73,34.81,34.67,34.67,336562.0,34.73,34.81,34.67,34.67,336562.0
2017-03-09 15:00:00,34.68,34.8,34.63,34.8,384696.0,34.68,34.8,34.63,34.8,384696.0
2017-03-09 15:30:00,34.8,34.85,34.76,34.79,576484.0,34.8,34.85,34.76,34.79,576484.0
2017-03-10 09:30:00,34.74,35.12,34.74,35.02,182072.0,34.74,35.12,34.74,35.02,182072.0
2017-03-10 10:00:00,35.03,35.04,34.65,34.67,228774.0,35.03,35.04,34.65,34.67,228774.0
2017-03-10 10:30:00,34.67,34.7,34.43,34.44,187750.0,34.67,34.7,34.43,34.44,187750.0
2017-03-10 11:00:00,34.44,34.47,34.21,34.46,492090.0,34.44,34.47,34.21,34.46,492090.0
2017-03-10 11:30:00,34.46,34.5,34.37,34.5,395374.0,34.46,34.5,34.37,34.5,395374.0
2017-03-10 12:00:00,34.5,34.5,34.34,34.43,247960.0,34.5,34.5,34.34,34.43,247960.0
2017-03-10 12:30:00,34.45,34.5,34.38,34.41,146252.0,34.45,34.5,34.38,34.41,146252.0
2017-03-10 13:00:00,34.41,34.41,34.12,34.18,350142.0,34.41,34.41,34.12,34.18,350142.0
2017-03-10 13:30:00,34.18,34.32,34.13,34.15,266882.0,34.18,34.32,34.13,34.15,266882.0
2017-03-10 14:00:00,34.16,34.26,34.1,34.13,494072.0,34.16,34.26,34.1,34.13,494072.0
2017-03-10 14:30:00,34.13,34.2,34.07,34.15,441042.0,34.13,34.2,34.07,34.15,441042.0
2017-03-10 15:00:00,34.15,34.25,34.07,34.22,544298.0,34.15,34.25,34.07,34.22,544298.0
2017-03-10 15:30:00,34.22,34.23,34.13,34.21,1070252.0,34.22,34.23,34.13,34.21,1070252.0
2017-03-13 09:30:00,34.26,34.32,33.88,34.03,384768.0,34.26,34.32,33.88,34.03,384768.0
2017-03-13 10:00:00,34.03,34.27,33.99,34.16,443480.0,34.03,34.27,33.99,34.16,443480.0
2017-03-13 10:30:00,34.16,34.33,34.15,34.27,350696.0,34.16,34.33,34.15,34.27,350696.0
2017-03-13 11:00:00,34.27,34.38,34.27,34.34,171210.0,34.27,34.38,34.27,34.34,171210.0
2017-03-13 11:30:00,34.34,34.63,34.34,34.63,245516.0,34.34,34.63,34.34,34.63,245516.0
2017-03-13 12:00:00,34.62,34.72,34.6,34.63,269620.0,34.62,34.72,34.6,34.63,269620.0
2017-03-13 12:30:00,34.63,34.73,34.6,34.7,105944.0,34.63,34.73,34.6,34.7,105944.0
2017-03-13 13:00:00,34.71,34.74,34.63,34.69,140298.0,34.71,34.74,34.63,34.69,140298.0
2017-03-13 13:30:00,34.69,34.76,34.66,34.74,92896.0,34.69,34.76,34.66,34.74,92896.0
2017-03-13 14:00:00,34.73,34.74,34.68,34.7,155788.0,34.73,34.74,34.68,34.7,155788.0
2017-03-13 14:30:00,34.7,34.8,34.66,34.79,168608.0,34.7,34.8,34.66,34.79,168608.0
2017-03-13 15:00:00,34.79,34.85,34.77,34.77,200106.0,34.79,34.85,34.77,34.77,200106.0
2017-03-13 15:30:00,34.77,34.8,34.65,34.72,522794.0,34.77,34.8,34.65,34.72,522794.0
2017-03-14 09:30:00,34.38,34.54,33.78,34.05,225078.0,34.38,34.54,33.78,34.05,225078.0
2017-03-14 10:00:00,34.05,34.07,33.94,34.02,212672.0,34.05,34.07,33.94,34.02,212672.0
2017-03-14 10:30:00,33.99,34.1,33.98,34.0,152208.0,33.99,34.1,33.98,34.0,152208.0
2017-03-14 11:00:00,34.02,34.08,33.99,34.08,110536.0,34.02,34.08,33.99,34.08,110536.0
2017-03-14 11:30:00,34.07,34.17,34.06,34.08,213394.0,34.07,34.17,34.06,34.08,213394.0
2017-03-14 12:00:00,34.08,34.08,33.9,33.99,116822.0,34.08,34.08,33.9,33.99,116822.0
2017-03-14 12:30:00,34.0,34.04,33.9,33.91,98612.0,34.0,34.04,33.9,33.91,98612.0
2017-03-14 13:00:00,33.91,33.91,33.83,33.89,136518.0,33.91,33.91,33.83,33.89,136518.0
2017-03-14 13:30:00,33.9,33.91,33.78,33.83,100046.0,33.9,33.91,33.78,33.83,100046.0
2017-03-14 14:00:00,33.83,33.92,33.83,33.88,387498.0,33.83,33.92,33.83,33.88,387498.0
2017-03-14 14:30:00,33.88,33.91,33.8,33.87,203238.0,33.88,33.91,33.8,33.87,203238.0
2017-03-14 15:00:00,33.87,33.9,33.84,33.85,220034.0,33.87,33.9,33.84,33.85,220034.0
2017-03-14 15:30:00,33.85,33.85,33.71,33.75,1019708.0,33.85,33.85,33.71,33.75,1019708.0
2017-03-15 09:30:00,33.87,34.14,33.75,33.99,102288.0,33.87,34.14,33.75,33.99,102288.0
2017-03-15 10:00:00,34.0,34.05,33.93,33.95,100414.0,34.0,34.05,33.93,33.95,100414.0
2017-03-15 10:30:00,33.94,33.97,33.89,33.9,221250.0,33.94,33.97,33.89,33.9,221250.0
2017-03-15 11:00:00,33.91,33.99,33.87,33.94,469788.0,33.91,33.99,33.87,33.94,469788.0
2017-03-15 11:30:00,33.94,33.99,33.93,33.97,446394.0,33.94,33.99,33.93,33.97,446394.0
2017-03-15 12:00:00,33.97,34.11,33.95,34.05,650642.0,33.97,34.11,33.95,34.05,650642.0
2017-03-15 12:30:00,34.05,34.07,33.99,33.99,364352.0,34.05,34.07,33.99,33.99,364352.0
2017-03-15 13:00:00,34.0,34.01,33.95,33.98,140106.0,34.0,34.01,33.95,33.98,140106.0
2017-03-15 13:30:00,33.98,34.04,33.95,34.0,235080.0,33.98,34.04,33.95,34.0,235080.0
2017-03-15 14:00:00,34.01,34.24,34.0,34.24,430254.0,34.01,34.24,34.0,34.24,430254.0
2017-03-15 14:30:00,34.24,34.24,34.13,34.23,225406.0,34.24,34.24,34.13,34.23,225406.0
2017-03-15 15:00:00,34.24,34.33,34.22,34.3,138862.0,34.24,34.33,34.22,34.3,138862.0
2017-03-15 15:30:00,34.3,34.35,34.24,34.27,706478.0,34.3,34.35,34.24,34.27,706478.0
2017-03-16 09:30:00,34.34,34.47,34.17,34.27,100936.0,34.34,34.47,34.17,34.27,100936.0
2017-03-16 10:00:00,34.27,34.37,34.15,34.26,113410.0,34.27,34.37,34.15,34.26,113410.0
2017-03-16 10:30:00,34.26,34.26,34.15,34.16,124166.0,34.26,34.26,34.15,34.16,124166.0
2017-03-16 11:00:00,34.16,34.17,34.02,34.04,104422.0,34.16,34.17,34.02,34.04,104422.0
2017-03-16 11:30:00,34.03,34.11,34.01,34.1,120530.0,34.03,34.11,34.01,34.1,120530.0
2017-03-16 12:00:00,34.11,34.24,34.1,34.21,53726.0,34.11,34.24,34.1,34.21,53726.0
2017-03-16 12:30:00,34.22,34.29,34.18,34.28,50884.0,34.22,34.29,34.18,34.28,50884.0
2017-03-16 13:00:00,34.28,34.35,34.24,34.29,122832.0,34.28,34.35,34.24,34.29,122832.0
2017-03-16 13:30:00,34.3,34.35,34.27,34.31,71350.0,34.3,34.35,34.27,34.31,71350.0
2017-03-16 14:00:00,34.31,34.35,34.27,34.32,87496.0,34.31,34.35,34.27,34.32,87496.0
2017-03-16 14:30:00,34.32,34.32,34.16,34.21,147642.0,34.32,34.32,34.16,34.21,147642.0
2017-03-16 15:00:00,34.21,34.29,34.19,34.22,132782.0,34.21,34.29,34.19,34.22,132782.0
2017-03-16 15:30:00,34.22,34.3,34.2,34.29,505986.0,34.22,34.3,34.2,34.29,505986.0
2017-03-17 09:30:00,34.37,34.43,34.13,34.35,318934.0,34.37,34.43,34.13,34.35,318934.0
2017-03-17 10:00:00,34.35,34.57,34.32,34.57,214150.0,34.35,34.57,34.32,34.57,214150.0
2017-03-17 10:30:00,34.58,34.75,34.52,34.71,266510.0,34.58,34.75,34.52,34.71,266510.0
2017-03-17 11:00:00,34.7,34.7,34.55,34.66,134590.0,34.7,34.7,34.55,34.66,134590.0
2017-03-17 11:30:00,34.67,34.69,34.58,34.63,131312.0,34.67,34.69,34.58,34.63,131312.0
2017-03-17 12:00:00,34.62,34.65,34.56,34.57,129342.0,34.62,34.65,34.56,34.57,129342.0
2017-03-17 12:30:00,34.57,34.58,34.47,34.48,61010.0,34.57,34.58,34.47,34.48,61010.0
2017-03-17 13:00:00,34.48,34.55,34.48,34.5,71336.0,34.48,34.55,34.48,34.5,71336.0
2017-03-17 13:30:00,34.49,34.51,34.46,34.49,84760.0,34.49,34.51,34.46,34.49,84760.0
2017-03-17 14:00:00,34.5,34.52,34.46,34.48,83430.0,34.5,34.52,34.46,34.48,83430.0
2017-03-17 14:30:00,34.48,34.52,34.41,34.44,153718.0,34.48,34.52,34.41,34.44,153718.0
2017-03-17 15:00:00,34.44,34.48,34.4,34.46,176360.0,34.44,34.48,34.4,34.46,176360.0
2017-03-17 15:30:00,34.46,34.47,34.27,34.29,449074.0,34.46,34.47,34.27,34.29,449074.0
2017-03-20 09:30:00,34.21,34.23,33.67,33.79,155062.0,34.21,34.23,33.67,33.79,155062.0
2017-03-20 10:00:00,33.81,34.08,33.8,34.04,208672.0,33.81,34.08,33.8,34.04,208672.0
2017-03-20 10:30:00,34.03,34.08,33.98,34.04,145734.0,34.03,34.08,33.98,34.04,145734.0
2017-03-20 11:00:00,34.05,34.05,33.9,33.96,123730.0,34.05,34.05,33.9,33.96,123730.0
2017-03-20 11:30:00,33.95,34.13,33.93,34.12,93868.0,33.95,34.13,33.93,34.12,93868.0
2017-03-20 12:00:00,34.13,34.15,34.06,34.13,111266.0,34.13,34.15,34.06,34.13,111266.0
2017-03-20 12:30:00,34.12,34.21,34.1,34.1,106174.0,34.12,34.21,34.1,34.1,106174.0
2017-03-20 13:00:00,34.12,34.13,34.01,34.01,101136.0,34.12,34.13,34.01,34.01,101136.0
2017-03-20 13:30:00,34.02,34.02,33.9,33.92,57382.0,34.02,34.02,33.9,33.92,57382.0
2017-03-20 14:00:00,33.92,33.99,33.92,33.97,86934.0,33.92,33.99,33.92,33.97,86934.0
2017-03-20 14:30:00,33.97,33.98,33.79,33.8,129688.0,33.97,33.98,33.79,33.8,129688.0
2017-03-20 15:00:00,33.81,33.92,33.8,33.88,120172.0,33.81,33.92,33.8,33.88,120172.0
2017-03-20 15:30:00,33.88,33.9,33.84,33.85,307352.0,33.88,33.9,33.84,33.85,307352.0
2017-03-21 09:30:00,33.97,34.2,33.9,34.04,326550.0,33.97,34.2,33.9,34.04,326550.0
2017-03-21 10:00:00,34.03,34.07,33.68,33.73,94276.0,34.03,34.07,33.68,33.73,94276.0
2017-03-21 10:30:00,33.72,33.82,33.57,33.58,228764.0,33.72,33.82,33.57,33.58,228764.0
2017-03-21 11:00:00,33.57,33.71,33.45,33.5,329220.0,33.57,33.71,33.45,33.5,329220.0
2017-03-21 11:30:00,33.49,33.66,33.29,33.63,117226.0,33.49,33.66,33.29,33.63,117226.0
2017-03-21 12:00:00,33.64,33.68,33.49,33.62,161794.0,33.64,33.68,33.49,33.62,161794.0
2017-03-21 12:30:00,33.62,33.69,33.54,33.6,86600.0,33.62,33.69,33.54,33.6,86600.0
2017-03-21 13:00:00,33.6,33.61,33.39,33.45,147250.0,33.6,33.61,33.39,33.45,147250.0
2017-03-21 13:30:00,33.46,33.52,33.34,33.34,117342.0,33.46,33.52,33.34,33.34,117342.0
2017-03-21 14:00:00,33.37,33.57,33.29,33.52,202016.0,33.37,33.57,33.29,33.52,202016.0
2017-03-21 14:30:00,33.5,33.62,33.49,33.6,135692.0,33.5,33.62,33.49,33.6,135692.0
2017-03-21 15:00:00,33.58,33.65,33.48,33.48,220472.0,33.58,33.65,33.48,33.48,220472.0
2017-03-21 15:30:00,33.49,33.51,33.33,33.46,457824.0,33.49,33.51,33.33,33.46,457824.0
2017-03-22 09:30:00,33.57,33.58,33.2,33.44,172746.0,33.57,33.58,33.2,33.44,172746.0
2017-03-22 10:00:00,33.44,33.7,33.43,33.69,314950.0,33.44,33.7,33.43,33.69,314950.0
2017-03-22 10:30:00,33.7,33.84,33.69,33.82,214534.0,33.7,33.84,33.69,33.82,214534.0
2017-03-22 11:00:00,33.82,34.06,33.74,34.0,194784.0,33.82,34.06,33.74,34.0,194784.0
2017-03-22 11:30:00,34.0,34.06,33.8,33.85,274344.0,34.0,34.06,33.8,33.85,274344.0
2017-03-22 12:00:00,33.86,33.91,33.8,33.88,108210.0,33.86,33.91,33.8,33.88,108210.0
2017-03-22 12:30:00,33.88,33.93,33.86,33.9,111428.0,33.88,33.93,33.86,33.9,111428.0
2017-03-22 13:00:00,33.9,33.97,33.84,33.9,252084.0,33.9,33.97,33.84,33.9,252084.0
2017-03-22 13:30:00,33.9,34.01,33.88,33.88,182386.0,33.9,34.01,33.88,33.88,182386.0
2017-03-22 14:00:00,33.88,33.95,33.87,33.92,227246.0,33.88,33.95,33.87,33.92,227246.0
2017-03-22 14:30:00,33.93,34.03,33.9,33.99,269370.0,33.93,34.03,33.9,33.99,269370.0
2017-03-22 15:00:00,34.0,34.18,33.98,34.09,334284.0,34.0,34.18,33.98,34.09,334284.0
2017-03-22 15:30:00,34.09,34.1,33.99,34.01,524522.0,34.09,34.1,33.99,34.01,524522.0
2017-03-23 09:30:00,33.42,33.65,32.62,32.82,950406.0,33.42,33.65,32.62,32.82,950406.0
2017-03-23 10:00:00,32.84,32.98,32.79,32.87,724950.0,32.84,32.98,32.79,32.87,724950.0
2017-03-23 10:30:00,32.89,32.96,32.86,32.86,429602.0,32.89,32.96,32.86,32.86,429602.0
2017-03-23 11:00:00,32.87,32.96,32.85,32.93,294694.0,32.87,32.96,32.85,32.93,294694.0
2017-03-23 11:30:00,32.93,32.93,32.79,32.8,194336.0,32.93,32.93,32.79,32.8,194336.0
2017-03-23 12:00:00,32.8,32.84,32.66,32.74,274238.0,32.8,32.84,32.66,32.74,274238.0
2017-03-23 12:30:00,32.73,32.88,32.72,32.77,239548.0,32.73,32.88,32.72,32.77,239548.0
2017-03-23 13:00:00,32.76,32.79,32.52,32.55,622546.0,32.76,32.79,32.52,32.55,622546.0
2017-03-23 13:30:00,32.55,32.83,32.53,32.73,511382.0,32.55,32.83,32.53,32.73,511382.0
2017-03-23 14:00:00,32.72,32.75,32.62,32.67,374080.0,32.72,32.75,32.62,32.67,374080.0
2017-03-23 14:30:00,32.67,32.79,32.66,32.73,222580.0,32.67,32.79,32.66,32.73,222580.0
2017-03-23 15:00:00,32.73,32.76,32.62,32.66,407826.0,32.73,32.76,32.62,32.66,407826.0
2017-03-23 15:30:00,32.65,32.67,32.58,32.66,1076834.0,32.65,32.67,32.58,32.66,1076834.0
2017-03-24 09:30:00,32.65,33.34,32.65,33.3,263240.0,32.65,33.34,32.65,33.3,263240.0
2017-03-24 10:00:00,33.31,33.44,33.12,33.21,306416.0,33.31,33.44,33.12,33.21,306416.0
2017-03-24 10:30:00,33.21,33.33,33.15,33.16,225366.0,33.21,33.33,33.15,33.16,225366.0
2017-03-24 11:00:00,33.16,33.17,33.01,33.07,206860.0,33.16,33.17,33.01,33.07,206860.0
2017-03-24 11:30:00,33.07,33.29,33.07,33.27,177578.0,33.07,33.29,33.07,33.27,177578.0
2017-03-24 12:00:00,33.28,33.91,33.23,33.88,409924.0,33.28,33.91,33.23,33.88,409924.0
2017-03-24 12:30:00,33.85,33.88,33.49,33.75,438028.0,33.85,33.88,33.49,33.75,438028.0
2017-03-24 13:00:00,33.74,34.4,33.74,34.34,1172610.0,33.74,34.4,33.74,34.34,1172610.0
2017-03-24 13:30:00,34.33,34.35,33.88,33.92,442316.0,34.33,34.35,33.88,33.92,442316.0
2017-03-24 14:00:00,33.94,33.97,33.64,33.74,305430.0,33.94,33.97,33.64,33.74,305430.0
2017-03-24 14:30:00,33.74,33.74,33.62,33.62,215972.0,33.74,33.74,33.62,33.62,215972.0
2017-03-24 15:00:00,33.61,33.67,33.52,33.6,287072.0,33.61,33.67,33.52,33.6,287072.0
2017-03-24 15:30:00,33.6,34.74,33.57,34.37,2704424.0,33.6,34.74,33.57,34.37,2704424.0
2017-03-27 09:30:00,34.8,35.57,34.73,35.22,1664384.0,34.8,35.57,34.73,35.22,1664384.0
2017-03-27 10:00:00,35.23,35.35,35.11,35.25,881174.0,35.23,35.35,35.11,35.25,881174.0
2017-03-27 10:30:00,35.25,35.4,35.06,35.29,593274.0,35.25,35.4,35.06,35.29,593274.0
2017-03-27 11:00:00,35.29,35.33,35.22,35.24,555196.0,35.29,35.33,35.22,35.24,555196.0
2017-03-27 11:30:00,35.24,35.32,35.16,35.32,528164.0,35.24,35.32,35.16,35.32,528164.0
2017-03-27 12:00:00,35.32,35.32,35.09,35.1,438608.0,35.32,35.32,35.09,35.1,438608.0
2017-03-27 12:30:00,35.1,35.3,35.09,35.24,207340.0,35.1,35.3,35.09,35.24,207340.0
2017-03-27 13:00:00,35.24,35.27,35.05,35.07,309404.0,35.24,35.27,35.05,35.07,309404.0
2017-03-27 13:30:00,35.07,35.07,34.9,34.92,321172.0,35.07,35.07,34.9,34.92,321172.0
2017-03-27 14:00:00,34.91,34.97,34.85,34.96,311752.0,34.91,34.97,34.85,34.96,311752.0
2017-03-27 14:30:00,34.98,35.16,34.96,35.14,407948.0,34.98,35.16,34.96,35.14,407948.0
2017-03-27 15:00:00,35.14,35.29,35.05,35.18,502064.0,35.14,35.29,35.05,35.18,502064.0
2017-03-27 15:30:00,35.18,35.21,35.02,35.12,1160366.0,35.18,35.21,35.02,35.12,1160366.0
2017-03-28 09:30:00,34.93,35.09,34.79,34.96,221504.0,34.93,35.09,34.79,34.96,221504.0
2017-03-28 10:00:00,34.96,35.22,34.95,35.15,345038.0,34.96,35.22,34.95,35.15,345038.0
2017-03-28 10:30:00,35.15,35.24,34.95,35.1,432008.0,35.15,35.24,34.95,35.1,432008.0
2017-03-28 11:00:00,35.09,35.1,34.96,35.0,239808.0,35.09,35.1,34.96,35.0,239808.0
2017-03-28 11:30:00,35.0,35.23,34.99,35.22,141290.0,35.0,35.23,34.99,35.22,141290.0
2017-03-28 12:00:00,35.22,35.24,35.19,35.22,241226.0,35.22,35.24,35.19,35.22,241226.0
2017-03-28 12:30:00,35.21,35.22,35.17,35.22,170028.0,35.21,35.22,35.17,35.22,170028.0
2017-03-28 13:00:00,35.23,35.25,35.18,35.22,285842.0,35.23,35.25,35.18,35.22,285842.0
2017-03-28 13:30:00,35.22,35.25,35.22,35.25,183038.0,35.22,35.25,35.22,35.25,183038.0
2017-03-28 14:00:00,35.24,35.32,35.24,35.3,496682.0,35.24,35.32,35.24,35.3,496682.0
2017-03-28 14:30:00,35.3,35.39,35.3,35.37,294362.0,35.3,35.39,35.3,35.37,294362.0
2017-03-28 15:00:00,35.38,35.38,35.33,35.38,522398.0,35.38,35.38,35.33,35.38,522398.0
2017-03-28 15:30:00,35.37,35.48,35.35,35.42,990116.0,35.37,35.48,35.35,35.42,990116.0
2017-03-29 09:30:00,35.34,35.38,35.08,35.22,169938.0,35.34,35.38,35.08,35.22,169938.0
2017-03-29 10:00:00,35.25,35.26,35.17,35.22,132022.0,35.25,35.26,35.17,35.22,132022.0
2017-03-29 10:30:00,35.22,35.33,35.21,35.32,304804.0,35.22,35.33,35.21,35.32,304804.0
2017-03-29 11:00:00,35.32,35.34,35.27,35.34,184702.0,35.32,35.34,35.27,35.34,184702.0
2017-03-29 11:30:00,35.34,35.37,35.31,35.35,319810.0,35.34,35.37,35.31,35.35,319810.0
2017-03-29 12:00:00,35.35,35.55,35.33,35.54,235536.0,35.35,35.55,35.33,35.54,235536.0
2017-03-29 12:30:00,35.54,35.55,35.47,35.48,130284.0,35.54,35.55,35.47,35.48,130284.0
2017-03-29 13:00:00,35.49,35.65,35.48,35.63,139062.0,35.49,35.65,35.48,35.63,139062.0
2017-03-29 13:30:00,35.63,35.69,35.6,35.68,181458.0,35.63,35.69,35.6,35.68,181458.0
2017-03-29 14:00:00,35.68,35.71,35.59,35.69,221780.0,35.68,35.71,35.59,35.69,221780.0
2017-03-29 14:30:00,35.7,35.71,35.67,35.68,161138.0,35.7,35.71,35.67,35.68,161138.0
2017-03-29 15:00:00,35.68,35.73,35.35,35.58,1008690.0,35.68,35.73,35.35,35.58,1008690.0
2017-03-29 15:30:00,35.58,35.6,35.47,35.55,928834.0,35.58,35.6,35.47,35.55,928834.0
2017-03-30 09:30:00,35.46,35.6,35.38,35.6,125632.0,35.46,35.6,35.38,35.6,125632.0
2017-03-30 10:00:00,35.62,35.68,35.59,35.63,331026.0,35.62,35.68,35.59,35.63,331026.0
2017-03-30 10:30:00,35.63,35.81,35.56,35.75,183430.0,35.63,35.81,35.56,35.75,183430.0
2017-03-30 11:00:00,35.74,35.85,35.74,35.85,198112.0,35.74,35.85,35.74,35.85,198112.0
2017-03-30 11:30:00,35.85,35.96,35.85,35.92,150522.0,35.85,35.96,35.85,35.92,150522.0
2017-03-30 12:00:00,35.91,36.02,35.9,35.99,173584.0,35.91,36.02,35.9,35.99,173584.0
2017-03-30 12:30:00,35.99,36.06,35.99,36.03,138286.0,35.99,36.06,35.99,36.03,138286.0
2017-03-30 13:00:00,36.03,36.1,36.0,36.01,112174.0,36.03,36.1,36.0,36.01,112174.0
2017-03-30 13:30:00,36.01,36.08,35.98,35.98,80102.0,36.01,36.08,35.98,35.98,80102.0
2017-03-30 14:00:00,35.99,36.15,35.99,36.14,226630.0,35.99,36.15,35.99,36.14,226630.0
2017-03-30 14:30:00,36.15,36.17,35.99,36.02,161758.0,36.15,36.17,35.99,36.02,161758.0
2017-03-30 15:00:00,36.02,36.07,35.99,36.06,267252.0,36.02,36.07,35.99,36.06,267252.0
2017-03-30 15:30:00,36.06,36.1,36.02,36.08,1019368.0,36.06,36.1,36.02,36.08,1019368.0
2017-03-31 09:30:00,35.99,36.02,35.63,36.01,169876.0,35.99,36.02,35.63,36.01,169876.0
2017-03-31 10:00:00,36.02,36.02,35.79,35.83,251132.0,36.02,36.02,35.79,35.83,251132.0
2017-03-31 10:30:00,35.83,36.05,35.82,36.0,119630.0,35.83,36.05,35.82,36.0,119630.0
2017-03-31 11:00:00,36.01,36.08,35.88,35.89,244960.0,36.01,36.08,35.88,35.89,244960.0
2017-03-31 11:30:00,35.9,35.91,35.73,35.77,162390.0,35.9,35.91,35.73,35.77,162390.0
2017-03-31 12:00:00,35.77,35.79,35.59,35.68,174832.0,35.77,35.79,35.59,35.68,174832.0
2017-03-31 12:30:00,35.68,35.74,35.67,35.74,83758.0,35.68,35.74,35.67,35.74,83758.0
2017-03-31 13:00:00,35.74,35.85,35.73,35.76,91184.0,35.74,35.85,35.73,35.76,91184.0
2017-03-31 13:30:00,35.77,35.79,35.69,35.7,78678.0,35.77,35.79,35.69,35.7,78678.0
2017-03-31 14:00:00,35.7,35.74,35.62,35.69,160454.0,35.7,35.74,35.62,35.69,160454.0
2017-03-31 14:30:00,35.69,35.76,35.68,35.7,93184.0,35.69,35.76,35.68,35.7,93184.0
2017-03-31 15:00:00,35.7,35.77,35.7,35.75,122486.0,35.7,35.77,35.7,35.75,122486.0
2017-03-31 15:30:00,35.74,35.82,35.63,35.64,492568.0,35.74,35.82,35.63,35.64,492568.0
2017-04-03 09:30:00,35.66,36.15,35.66,36.01,153756.0,35.66,36.15,35.66,36.01,153756.0
2017-04-03 10:00:00,36.01,36.06,35.81,35.97,149174.0,36.01,36.06,35.81,35.97,149174.0
2017-04-03 10:30:00,35.98,35.98,35.85,35.92,139646.0,35.98,35.98,35.85,35.92,139646.0
2017-04-03 11:00:00,35.92,35.96,35.76,35.79,228706.0,35.92,35.96,35.76,35.79,228706.0
2017-04-03 11:30:00,35.8,35.85,35.77,35.83,172564.0,35.8,35.85,35.77,35.83,172564.0
2017-04-03 12:00:00,35.83,35.84,35.69,35.71,248414.0,35.83,35.84,35.69,35.71,248414.0
2017-04-03 12:30:00,35.71,35.74,35.66,35.73,74112.0,35.71,35.74,35.66,35.73,74112.0
2017-04-03 13:00:00,35.73,35.75,35.7,35.74,114356.0,35.73,35.75,35.7,35.74,114356.0
2017-04-03 13:30:00,35.74,35.77,35.71,35.74,242452.0,35.74,35.77,35.71,35.74,242452.0
2017-04-03 14:00:00,35.75,35.79,35.72,35.76,98784.0,35.75,35.79,35.72,35.76,98784.0
2017-04-03 14:30:00,35.77,35.83,35.68,35.69,247254.0,35.77,35.83,35.68,35.69,247254.0
2017-04-03 15:00:00,35.69,35.72,35.67,35.69,160322.0,35.69,35.72,35.67,35.69,160322.0
2017-04-03 15:30:00,35.69,35.85,35.68,35.83,554926.0,35.69,35.85,35.68,35.83,554926.0
2017-04-04 09:30:00,35.85,35.94,35.34,35.44,529368.0,35.85,35.94,35.34,35.44,529368.0
2017-04-04 10:00:00,35.46,35.46,35.2,35.32,275720.0,35.46,35.46,35.2,35.32,275720.0
2017-04-04 10:30:00,35.32,35.37,35.09,35.1,261984.0,35.32,35.37,35.09,35.1,261984.0
2017-04-04 11:00:00,35.1,35.28,35.09,35.28,312968.0,35.1,35.28,35.09,35.28,312968.0
2017-04-04 11:30:00,35.26,35.27,35.16,35.16,331452.0,35.26,35.27,35.16,35.16,331452.0
2017-04-04 12:00:00,35.17,35.21,35.1,35.12,436372.0,35.17,35.21,35.1,35.12,436372.0
2017-04-04 12:30:00,35.12,35.19,35.01,35.04,230106.0,35.12,35.19,35.01,35.04,230106.0
2017-04-04 13:00:00,35.04,35.04,34.97,34.97,239890.0,35.04,35.04,34.97,34.97,239890.0
2017-04-04 13:30:00,34.98,34.98,34.84,34.87,376536.0,34.98,34.98,34.84,34.87,376536.0
2017-04-04 14:00:00,34.87,34.88,34.72,34.73,252500.0,34.87,34.88,34.72,34.73,252500.0
2017-04-04 14:30:00,34.73,34.78,34.6,34.77,488958.0,34.73,34.78,34.6,34.77,488958.0
2017-04-04 15:00:00,34.78,34.97,34.77,34.96,430278.0,34.78,34.97,34.77,34.96,430278.0
2017-04-04 15:30:00,34.96,35.01,34.87,34.88,1011470.0,34.96,35.01,34.87,34.88,1011470.0
2017-04-05 09:30:00,35.17,35.69,35.1,35.57,232664.0,35.17,35.69,35.1,35.57,232664.0
2017-04-05 10:00:00,35.56,35.85,35.45,35.78,187644.0,35.56,35.85,35.45,35.78,187644.0
2017-04-05 10:30:00,35.77,35.81,35.63,35.69,118540.0,35.77,35.81,35.63,35.69,118540.0
2017-04-05 11:00:00,35.69,35.76,35.63,35.63,129492.0,35.69,35.76,35.63,35.63,129492.0
2017-04-05 11:30:00,35.63,35.81,35.62,35.8,139120.0,35.63,35.81,35.62,35.8,139120.0
2017-04-05 12:00:00,35.8,35.91,35.79,35.88,115652.0,35.8,35.91,35.79,35.88,115652.0
2017-04-05 12:30:00,35.88,35.92,35.8,35.81,127530.0,35.88,35.92,35.8,35.81,127530.0
2017-04-05 13:00:00,35.82,35.87,35.8,35.87,97812.0,35.82,35.87,35.8,35.87,97812.0
2017-04-05 13:30:00,35.88,35.88,35.77,35.8,90756.0,35.88,35.88,35.77,35.8,90756.0
2017-04-05 14:00:00,35.79,35.84,35.7,35.73,99718.0,35.79,35.84,35.7,35.73,99718.0
2017-04-05 14:30:00,35.72,35.73,35.46,35.46,130118.0,35.72,35.73,35.46,35.46,130118.0
2017-04-05 15:00:00,35.47,35.52,35.26,35.34,126222.0,35.47,35.52,35.26,35.34,126222.0
2017-04-05 15:30:00,35.34,35.43,35.22,35.37,440994.0,35.34,35.43,35.22,35.37,440994.0
2017-04-06 09:30:00,35.42,35.49,35.26,35.41,92964.0,35.42,35.49,35.26,35.41,92964.0
2017-04-06 10:00:00,35.41,35.45,35.3,35.45,62234.0,35.41,35.45,35.3,35.45,62234.0
2017-04-06 10:30:00,35.45,35.48,35.33,35.41,56678.0,35.45,35.48,35.33,35.41,56678.0
2017-04-06 11:00:00,35.41,35.63,35.4,35.61,100174.0,35.41,35.63,35.4,35.61,100174.0
2017-04-06 11:30:00,35.6,35.66,35.55,35.59,59656.0,35.6,35.66,35.55,35.59,59656.0
2017-04-06 12:00:00,35.6,35.7,35.58,35.65,44440.0,35.6,35.7,35.58,35.65,44440.0
2017-04-06 12:30:00,35.65,35.67,35.53,35.59,42478.0,35.65,35.67,35.53,35.59,42478.0
2017-04-06 13:00:00,35.58,35.74,35.58,35.7,42244.0,35.58,35.74,35.58,35.7,42244.0
2017-04-06 13:30:00,35.7,35.72,35.61,35.65,46028.0,35.7,35.72,35.61,35.65,46028.0
2017-04-06 14:00:00,35.65,35.71,35.62,35.65,79778.0,35.65,35.71,35.62,35.65,79778.0
2017-04-06 14:30:00,35.65,35.7,35.61,35.63,100150.0,35.65,35.7,35.61,35.63,100150.0
2017-04-06 15:00:00,35.63,35.66,35.58,35.65,102550.0,35.63,35.66,35.58,35.65,102550.0
2017-04-06 15:30:00,35.65,35.77,35.62,35.74,488052.0,35.65,35.77,35.62,35.74,488052.0
2017-04-07 09:30:00,35.67,35.79,35.59,35.62,51360.0,35.67,35.79,35.59,35.62,51360.0
2017-04-07 10:00:00,35.65,35.74,35.62,35.62,64512.0,35.65,35.74,35.62,35.62,64512.0
2017-04-07 10:30:00,35.6,35.63,35.45,35.48,79862.0,35.6,35.63,35.45,35.48,79862.0
2017-04-07 11:00:00,35.49,35.49,35.32,35.4,65274.0,35.49,35.49,35.32,35.4,65274.0
2017-04-07 11:30:00,35.38,35.56,35.38,35.54,55168.0,35.38,35.56,35.38,35.54,55168.0
2017-04-07 12:00:00,35.54,35.6,35.52,35.52,31826.0,35.54,35.6,35.52,35.52,31826.0
2017-04-07 12:30:00,35.52,35.6,35.49,35.6,43096.0,35.52,35.6,35.49,35.6,43096.0
2017-04-07 13:00:00,35.6,35.63,35.57,35.62,29090.0,35.6,35.63,35.57,35.62,29090.0
2017-04-07 13:30:00,35.61,35.63,35.56,35.58,39206.0,35.61,35.63,35.56,35.58,39206.0
2017-04-07 14:00:00,35.6,35.62,35.58,35.58,62698.0,35.6,35.62,35.58,35.58,62698.0
2017-04-07 14:30:00,35.58,35.61,35.56,35.57,39194.0,35.58,35.61,35.56,35.57,39194.0
2017-04-07 15:00:00,35.57,35.62,35.57,35.58,92698.0,35.57,35.62,35.57,35.58,92698.0
2017-04-07 15:30:00,35.58,35.59,35.51,35.52,277282.0,35.58,35.59,35.51,35.52,277282.0
2017-04-10 09:30:00,35.52,35.84,35.4,35.72,63094.0,35.52,35.84,35.4,35.72,63094.0
2017-04-10 10:00:00,35.72,35.77,35.67,35.74,67772.0,35.72,35.77,35.67,35.74,67772.0
2017-04-10 10:30:00,35.75,35.82,35.72,35.82,100280.0,35.75,35.82,35.72,35.82,100280.0
2017-04-10 11:00:00,35.82,35.91,35.8,35.9,106654.0,35.82,35.91,35.8,35.9,106654.0
2017-04-10 11:30:00,35.89,35.9,35.78,35.81,58294.0,35.89,35.9,35.78,35.81,58294.0
2017-04-10 12:00:00,35.81,35.82,35.66,35.71,79148.0,35.81,35.82,35.66,35.71,79148.0
2017-04-10 12:30:00,35.71,35.77,35.66,35.74,38164.0,35.71,35.77,35.66,35.74,38164.0
2017-04-10 13:00:00,35.74,35.81,35.73,35.77,47464.0,35.74,35.81,35.73,35.77,47464.0
2017-04-10 13:30:00,35.78,35.88,35.78,35.88,39600.0,35.78,35.88,35.78,35.88,39600.0
2017-04-10 14:00:00,35.88,35.88,35.81,35.81,60290.0,35.88,35.88,35.81,35.81,60290.0
2017-04-10 14:30:00,35.81,35.93,35.78,35.88,71312.0,35.81,35.93,35.78,35.88,71312.0
2017-04-10 15:00:00,35.88,35.99,35.88,35.93,139250.0,35.88,35.99,35.88,35.93,139250.0
2017-04-10 15:30:00,35.93,35.93,35.83,35.88,268554.0,35.93,35.93,35.83,35.88,268554.0
2017-04-11 09:30:00,35.83,35.88,35.55,35.64,48638.0,35.83,35.88,35.55,35.64,48638.0
2017-04-11 10:00:00,35.71,35.95,35.7,35.91,73794.0,35.71,35.95,35.7,35.91,73794.0
2017-04-11 10:30:00,35.91,35.99,35.81,35.84,109510.0,35.91,35.99,35.81,35.84,109510.0
2017-04-11 11:00:00,35.84,35.92,35.82,35.9,116622.0,35.84,35.92,35.82,35.9,116622.0
2017-04-11 11:30:00,35.87,36.04,35.87,36.02,110058.0,35.87,36.04,35.87,36.02,110058.0
2017-04-11 12:00:00,36.02,36.16,36.02,36.13,85846.0,36.02,36.16,36.02,36.13,85846.0
2017-04-11 12:30:00,36.13,36.13,36.08,36.1,104094.0,36.13,36.13,36.08,36.1,104094.0
2017-04-11 13:00:00,36.1,36.15,36.07,36.09,59306.0,36.1,36.15,36.07,36.09,59306.0
2017-04-11 13:30:00,36.1,36.13,36.02,36.04,30270.0,36.1,36.13,36.02,36.04,30270.0
2017-04-11 14:00:00,36.04,36.05,35.95,36.04,59074.0,36.04,36.05,35.95,36.04,59074.0
2017-04-11 14:30:00,36.03,36.1,36.01,36.1,70068.0,36.03,36.1,36.01,36.1,70068.0
2017-04-11 15:00:00,36.1,36.1,35.95,35.98,101324.0,36.1,36.1,35.95,35.98,101324.0
2017-04-11 15:30:00,35.98,36.1,35.97,36.1,265590.0,35.98,36.1,35.97,36.1,265590.0
2017-04-12 09:30:00,36.12,36.12,35.41,35.51,200654.0,36.12,36.12,35.41,35.51,200654.0
2017-04-12 10:00:00,35.51,35.55,35.24,35.29,168650.0,35.51,35.55,35.24,35.29,168650.0
2017-04-12 10:30:00,35.29,35.31,35.08,35.13,199664.0,35.29,35.31,35.08,35.13,199664.0
2017-04-12 11:00:00,35.15,35.21,35.09,35.13,231982.0,35.15,35.21,35.09,35.13,231982.0
2017-04-12 11:30:00,35.13,35.3,35.02,35.23,163490.0,35.13,35.3,35.02,35.23,163490.0
2017-04-12 12:00:00,35.24,35.32,35.2,35.28,132440.0,35.24,35.32,35.2,35.28,132440.0
2017-04-12 12:30:00,35.27,35.3,35.24,35.27,79890.0,35.27,35.3,35.24,35.27,79890.0
2017-04-12 13:00:00,35.27,35.33,35.24,35.32,88956.0,35.27,35.33,35.24,35.32,88956.0
2017-04-12 13:30:00,35.32,35.46,35.31,35.45,104836.0,35.32,35.46,35.31,35.45,104836.0
2017-04-12 14:00:00,35.46,35.5,35.42,35.45,122614.0,35.46,35.5,35.42,35.45,122614.0
2017-04-12 14:30:00,35.44,35.47,35.35,35.43,137664.0,35.44,35.47,35.35,35.43,137664.0
2017-04-12 15:00:00,35.44,35.47,35.38,35.41,125310.0,35.44,35.47,35.38,35.41,125310.0
2017-04-12 15:30:00,35.42,35.47,35.38,35.44,238370.0,35.42,35.47,35.38,35.44,238370.0
2017-04-13 09:30:00,35.42,35.49,35.29,35.37,86444.0,35.42,35.49,35.29,35.37,86444.0
2017-04-13 10:00:00,35.4,35.5,35.11,35.21,101002.0,35.4,35.5,35.11,35.21,101002.0
2017-04-13 10:30:00,35.23,35.38,35.23,35.35,92558.0,35.23,35.38,35.23,35.35,92558.0
2017-04-13 11:00:00,35.38,35.46,35.33,35.43,56292.0,35.38,35.46,35.33,35.43,56292.0
2017-04-13 11:30:00,35.44,35.46,35.37,35.44,46846.0,35.44,35.46,35.37,35.44,46846.0
2017-04-13 12:00:00,35.43,35.43,35.27,35.28,39408.0,35.43,35.43,35.27,35.28,39408.0
2017-04-13 12:30:00,35.28,35.36,35.25,35.29,36664.0,35.28,35.36,35.25,35.29,36664.0
2017-04-13 13:00:00,35.3,35.3,35.18,35.23,37454.0,35.3,35.3,35.18,35.23,37454.0
2017-04-13 13:30:00,35.23,35.24,35.1,35.1,141650.0,35.23,35.24,35.1,35.1,141650.0
2017-04-13 14:00:00,35.12,35.3,35.12,35.3,138400.0,35.12,35.3,35.12,35.3,138400.0
2017-04-13 14:30:00,35.31,35.35,35.29,35.34,55028.0,35.31,35.35,35.29,35.34,55028.0
2017-04-13 15:00:00,35.34,35.38,35.27,35.36,69846.0,35.34,35.38,35.27,35.36,69846.0
2017-04-13 15:30:00,35.36,35.4,35.26,35.28,241870.0,35.36,35.4,35.26,35.28,241870.0
2017-04-17 09:30:00,35.29,35.4,35.23,35.25,66344.0,35.29,35.4,35.23,35.25,66344.0
2017-04-17 10:00:00,35.25,35.44,35.24,35.43,278866.0,35.25,35.44,35.24,35.43,278866.0
2017-04-17 10:30:00,35.42,35.43,35.2,35.3,109736.0,35.42,35.43,35.2,35.3,109736.0
2017-04-17 11:00:00,35.3,35.33,35.23,35.31,58554.0,35.3,35.33,35.23,35.31,58554.0
2017-04-17 11:30:00,35.3,35.45,35.24,35.24,211896.0,35.3,35.45,35.24,35.24,211896.0
2017-04-17 12:00:00,35.24,35.43,35.24,35.38,122732.0,35.24,35.43,35.24,35.38,122732.0
2017-04-17 12:30:00,35.38,35.49,35.38,35.42,34720.0,35.38,35.49,35.38,35.42,34720.0
2017-04-17 13:00:00,35.42,35.44,35.37,35.4,90242.0,35.42,35.44,35.37,35.4,90242.0
2017-04-17 13:30:00,35.4,35.46,35.37,35.4,152992.0,35.4,35.46,35.37,35.4,152992.0
2017-04-17 14:00:00,35.4,35.41,35.35,35.35,87404.0,35.4,35.41,35.35,35.35,87404.0
2017-04-17 14:30:00,35.35,35.4,35.34,35.35,91192.0,35.35,35.4,35.34,35.35,91192.0
2017-04-17 15:00:00,35.35,35.43,35.29,35.41,201512.0,35.35,35.43,35.29,35.41,201512.0
2017-04-17 15:30:00,35.41,35.52,35.38,35.52,307310.0,35.41,35.52,35.38,35.52,307310.0
2017-04-18 09:30:00,35.58,35.75,35.31,35.48,146858.0,35.58,35.75,35.31,35.48,146858.0
2017-04-18 10:00:00,35.47,35.49,35.16,35.3,63540.0,35.47,35.49,35.16,35.3,63540.0
2017-04-18 10:30:00,35.31,35.52,35.29,35.38,177876.0,35.31,35.52,35.29,35.38,177876.0
2017-04-18 11:00:00,35.37,35.46,35.33,35.38,93148.0,35.37,35.46,35.33,35.38,93148.0
2017-04-18 11:30:00,35.37,35.38,35.16,35.19,101636.0,35.37,35.38,35.16,35.19,101636.0
2017-04-18 12:00:00,35.17,35.32,35.13,35.32,80854.0,35.17,35.32,35.13,35.32,80854.0
2017-04-18 12:30:00,35.33,35.33,35.22,35.31,114056.0,35.33,35.33,35.22,35.31,114056.0
2017-04-18 13:00:00,35.29,35.37,35.24,35.27,71462.0,35.29,35.37,35.24,35.27,71462.0
2017-04-18 13:30:00,35.27,35.38,35.24,35.38,94280.0,35.27,35.38,35.24,35.38,94280.0
2017-04-18 14:00:00,35.39,35.51,35.38,35.48,78758.0,35.39,35.51,35.38,35.48,78758.0
2017-04-18 14:30:00,35.48,35.61,35.47,35.61,132968.0,35.48,35.61,35.47,35.61,132968.0
2017-04-18 15:00:00,35.62,35.64,35.57,35.63,133398.0,35.62,35.64,35.57,35.63,133398.0
2017-04-18 15:30:00,35.62,35.67,35.57,35.58,423392.0,35.62,35.67,35.57,35.58,423392.0
2017-04-19 09:30:00,35.7,35.79,35.56,35.63,54274.0,35.7,35.79,35.56,35.63,54274.0
2017-04-19 10:00:00,35.66,35.74,35.6,35.74,38916.0,35.66,35.74,35.6,35.74,38916.0
2017-04-19 10:30:00,35.74,35.77,35.69,35.74,47322.0,35.74,35.77,35.69,35.74,47322.0
2017-04-19 11:00:00,35.74,35.96,35.74,35.92,111986.0,35.74,35.96,35.74,35.92,111986.0
2017-04-19 11:30:00,35.93,35.96,35.88,35.9,57058.0,35.93,35.96,35.88,35.9,57058.0
2017-04-19 12:00:00,35.9,35.91,35.83,35.87,103524.0,35.9,35.91,35.83,35.87,103524.0
2017-04-19 12:30:00,35.87,35.95,35.86,35.92,61036.0,35.87,35.95,35.86,35.92,61036.0
2017-04-19 13:00:00,35.92,35.94,35.85,35.87,56414.0,35.92,35.94,35.85,35.87,56414.0
2017-04-19 13:30:00,35.86,35.95,35.84,35.93,122664.0,35.86,35.95,35.84,35.93,122664.0
2017-04-19 14:00:00,35.94,35.98,35.89,35.96,250720.0,35.94,35.98,35.89,35.96,250720.0
2017-04-19 14:30:00,35.95,36.0,35.89,35.92,119644.0,35.95,36.0,35.89,35.92,119644.0
2017-04-19 15:00:00,35.93,36.0,35.91,35.94,73568.0,35.93,36.0,35.91,35.94,73568.0
2017-04-19 15:30:00,35.94,35.94,35.84,35.85,282654.0,35.94,35.94,35.84,35.85,282654.0
2017-04-20 09:30:00,35.87,35.87,35.39,35.53,122774.0,35.87,35.87,35.39,35.53,122774.0
2017-04-20 10:00:00,35.55,35.61,35.47,35.58,268246.0,35.55,35.61,35.47,35.58,268246.0
2017-04-20 10:30:00,35.58,35.58,35.44,35.52,212114.0,35.58,35.58,35.44,35.52,212114.0
2017-04-20 11:00:00,35.52,35.69,35.52,35.67,137996.0,35.52,35.69,35.52,35.67,137996.0
2017-04-20 11:30:00,35.67,36.04,35.66,36.02,215876.0,35.67,36.04,35.66,36.02,215876.0
2017-04-20 12:00:00,36.04,36.2,35.88,36.1,186204.0,36.04,36.2,35.88,36.1,186204.0
2017-04-20 12:30:00,36.12,36.24,36.1,36.1,251680.0,36.12,36.24,36.1,36.1,251680.0
2017-04-20 13:00:00,36.1,36.15,35.96,36.0,332482.0,36.1,36.15,35.96,36.0,332482.0
2017-04-20 13:30:00,36.02,36.23,36.01,36.05,242740.0,36.02,36.23,36.01,36.05,242740.0
2017-04-20 14:00:00,36.04,36.04,35.91,35.94,107570.0,36.04,36.04,35.91,35.94,107570.0
2017-04-20 14:30:00,35.95,36.01,35.81,35.84,142850.0,35.95,36.01,35.81,35.84,142850.0
2017-04-20 15:00:00,35.84,35.87,35.81,35.87,185526.0,35.84,35.87,35.81,35.87,185526.0
2017-04-20 15:30:00,35.89,35.99,35.85,35.87,415686.0,35.89,35.99,35.85,35.87,415686.0
2017-04-21 09:30:00,35.85,35.92,35.64,35.65,217358.0,35.85,35.92,35.64,35.65,217358.0
2017-04-21 10:00:00,35.68,35.76,35.63,35.69,155282.0,35.68,35.76,35.63,35.69,155282.0
2017-04-21 10:30:00,35.68,35.72,35.54,35.65,128572.0,35.68,35.72,35.54,35.65,128572.0
2017-04-21 11:00:00,35.65,35.67,35.6,35.65,159708.0,35.65,35.67,35.6,35.65,159708.0
2017-04-21 11:30:00,35.65,35.66,35.55,35.56,126114.0,35.65,35.66,35.55,35.56,126114.0
2017-04-21 12:00:00,35.57,35.59,35.4,35.42,166562.0,35.57,35.59,35.4,35.42,166562.0
2017-04-21 12:30:00,35.41,35.52,35.41,35.49,128818.0,35.41,35.52,35.41,35.49,128818.0
2017-04-21 13:00:00,35.49,35.51,35.38,35.47,108488.0,35.49,35.51,35.38,35.47,108488.0
2017-04-21 13:30:00,35.47,35.57,35.44,35.54,89424.0,35.47,35.57,35.44,35.54,89424.0
2017-04-21 14:00:00,35.56,35.6,35.47,35.49,334128.0,35.56,35.6,35.47,35.49,334128.0
2017-04-21 14:30:00,35.49,35.55,35.44,35.45,212638.0,35.49,35.55,35.44,35.45,212638.0
2017-04-21 15:00:00,35.45,35.46,35.38,35.45,268932.0,35.45,35.46,35.38,35.45,268932.0
2017-04-21 15:30:00,35.45,35.48,35.29,35.31,896112.0,35.45,35.48,35.29,35.31,896112.0
2017-04-24 09:30:00,35.78,35.96,35.47,35.82,243328.0,35.78,35.96,35.47,35.82,243328.0
2017-04-24 10:00:00,35.82,36.05,35.81,35.97,491440.0,35.82,36.05,35.81,35.97,491440.0
2017-04-24 10:30:00,35.97,36.24,35.85,36.12,423546.0,35.97,36.24,35.85,36.12,423546.0
2017-04-24 11:00:00,36.11,36.3,36.02,36.05,252866.0,36.11,36.3,36.02,36.05,252866.0
2017-04-24 11:30:00,36.06,36.13,36.03,36.12,124410.0,36.06,36.13,36.03,36.12,124410.0
2017-04-24 12:00:00,36.12,36.27,36.12,36.27,128992.0,36.12,36.27,36.12,36.27,128992.0
2017-04-24 12:30:00,36.27,36.27,36.09,36.2,139562.0,36.27,36.27,36.09,36.2,139562.0
2017-04-24 13:00:00,36.18,36.28,36.13,36.15,203810.0,36.18,36.28,36.13,36.15,203810.0
2017-04-24 13:30:00,36.13,36.17,36.06,36.11,386054.0,36.13,36.17,36.06,36.11,386054.0
2017-04-24 14:00:00,36.12,36.13,36.05,36.1,187260.0,36.12,36.13,36.05,36.1,187260.0
2017-04-24 14:30:00,36.1,36.1,35.94,36.0,372020.0,36.1,36.1,35.94,36.0,372020.0
2017-04-24 15:00:00,36.01,36.07,35.99,36.07,213434.0,36.01,36.07,35.99,36.07,213434.0
2017-04-24 15:30:00,36.07,36.08,35.82,35.99,944596.0,36.07,36.08,35.82,35.99,944596.0
2017-04-25 09:30:00,36.35,37.06,35.88,36.41,1001960.0,36.35,37.06,35.88,36.41,1001960.0
2017-04-25 10:00:00,36.36,36.4,36.05,36.17,277520.0,36.36,36.4,36.05,36.17,277520.0
2017-04-25 10:30:00,36.16,36.5,36.04,36.48,186196.0,36.16,36.5,36.04,36.48,186196.0
2017-04-25 11:00:00,36.49,36.74,36.29,36.6,157348.0,36.49,36.74,36.29,36.6,157348.0
2017-04-25 11:30:00,36.6,36.9,36.58,36.74,150906.0,36.6,36.9,36.58,36.74,150906.0
2017-04-25 12:00:00,36.74,36.76,36.53,36.63,108448.0,36.74,36.76,36.53,36.63,108448.0
2017-04-25 12:30:00,36.63,36.79,36.63,36.77,120622.0,36.63,36.79,36.63,36.77,120622.0
2017-04-25 13:00:00,36.77,36.94,36.73,36.94,151774.0,36.77,36.94,36.73,36.94,151774.0
2017-04-25 13:30:00,36.94,36.95,36.82,36.84,143174.0,36.94,36.95,36.82,36.84,143174.0
2017-04-25 14:00:00,36.84,36.84,36.61,36.68,170088.0,36.84,36.84,36.61,36.68,170088.0
2017-04-25 14:30:00,36.67,36.77,36.54,36.68,186846.0,36.67,36.77,36.54,36.68,186846.0
2017-04-25 15:00:00,36.68,36.85,36.66,36.8,207444.0,36.68,36.85,36.66,36.8,207444.0
2017-04-25 15:30:00,36.8,36.81,36.72,36.73,422682.0,36.8,36.81,36.72,36.73,422682.0
2017-04-26 09:30:00,36.95,37.72,36.73,37.61,801522.0,36.95,37.72,36.73,37.61,801522.0
2017-04-26 10:00:00,37.61,37.63,37.31,37.5,477206.0,37.61,37.63,37.31,37.5,477206.0
2017-04-26 10:30:00,37.49,37.52,36.99,37.08,311556.0,37.49,37.52,36.99,37.08,311556.0
2017-04-26 11:00:00,37.09,37.16,36.8,36.83,205208.0,37.09,37.16,36.8,36.83,205208.0
2017-04-26 11:30:00,36.83,36.9,36.7,36.9,254794.0,36.83,36.9,36.7,36.9,254794.0
2017-04-26 12:00:00,36.9,36.93,36.82,36.85,188464.0,36.9,36.93,36.82,36.85,188464.0
2017-04-26 12:30:00,36.85,36.88,35.99,36.08,786976.0,36.85,36.88,35.99,36.08,786976.0
2017-04-26 13:00:00,36.1,36.37,35.91,36.01,511336.0,36.1,36.37,35.91,36.01,511336.0
2017-04-26 13:30:00,36.01,36.02,35.7,35.85,318518.0,36.01,36.02,35.7,35.85,318518.0
2017-04-26 14:00:00,35.85,35.95,35.65,35.82,553320.0,35.85,35.95,35.65,35.82,553320.0
2017-04-26 14:30:00,35.82,36.33,35.73,36.1,535000.0,35.82,36.33,35.73,36.1,535000.0
2017-04-26 15:00:00,36.1,36.35,36.07,36.28,356584.0,36.1,36.35,36.07,36.28,356584.0
2017-04-26 15:30:00,36.3,36.43,36.27,36.41,743838.0,36.3,36.43,36.27,36.41,743838.0
2017-04-27 09:30:00,36.33,36.71,36.1,36.45,420944.0,36.33,36.71,36.1,36.45,420944.0
2017-04-27 10:00:00,36.45,36.62,36.32,36.42,482406.0,36.45,36.62,36.32,36.42,482406.0
2017-04-27 10:30:00,36.43,36.43,36.2,36.32,331260.0,36.43,36.43,36.2,36.32,331260.0
2017-04-27 11:00:00,36.33,36.44,36.26,36.26,227894.0,36.33,36.44,36.26,36.26,227894.0
2017-04-27 11:30:00,36.26,36.35,36.23,36.32,643930.0,36.26,36.35,36.23,36.32,643930.0
2017-04-27 12:00:00,36.35,36.51,36.34,36.45,197930.0,36.35,36.51,36.34,36.45,197930.0
2017-04-27 12:30:00,36.44,36.52,36.4,36.52,121494.0,36.44,36.52,36.4,36.52,121494.0
2017-04-27 13:00:00,36.54,36.57,36.49,36.54,250962.0,36.54,36.57,36.49,36.54,250962.0
2017-04-27 13:30:00,36.54,36.58,36.49,36.55,239272.0,36.54,36.58,36.49,36.55,239272.0
2017-04-27 14:00:00,36.55,36.6,36.41,36.46,335546.0,36.55,36.6,36.41,36.46,335546.0
2017-04-27 14:30:00,36.46,36.57,36.46,36.53,266128.0,36.46,36.57,36.46,36.53,266128.0
2017-04-27 15:00:00,36.53,36.54,36.45,36.48,438466.0,36.53,36.54,36.45,36.48,438466.0
2017-04-27 15:30:00,36.48,36.5,36.45,36.48,803026.0,36.48,36.5,36.45,36.48,803026.0
2017-04-28 09:30:00,36.42,36.88,36.38,36.74,309598.0,36.42,36.88,36.38,36.74,309598.0
2017-04-28 10:00:00,36.74,36.86,36.65,36.73,322560.0,36.74,36.86,36.65,36.73,322560.0
2017-04-28 10:30:00,36.73,37.03,36.72,37.02,300848.0,36.73,37.03,36.72,37.02,300848.0
2017-04-28 11:00:00,37.02,37.16,36.92,36.93,362940.0,37.02,37.16,36.92,36.93,362940.0
2017-04-28 11:30:00,36.93,36.97,36.85,36.97,144412.0,36.93,36.97,36.85,36.97,144412.0
2017-04-28 12:00:00,36.97,37.04,36.96,37.01,131674.0,36.97,37.04,36.96,37.01,131674.0
2017-04-28 12:30:00,37.01,37.08,36.96,36.97,115186.0,37.01,37.08,36.96,36.97,115186.0
2017-04-28 13:00:00,36.97,37.1,36.97,37.01,127388.0,36.97,37.1,36.97,37.01,127388.0
2017-04-28 13:30:00,37.02,37.15,37.02,37.14,127038.0,37.02,37.15,37.02,37.14,127038.0
2017-04-28 14:00:00,37.15,37.16,37.07,37.13,125538.0,37.15,37.16,37.07,37.13,125538.0
2017-04-28 14:30:00,37.13,37.2,37.13,37.19,185008.0,37.13,37.2,37.13,37.19,185008.0
2017-04-28 15:00:00,37.19,37.27,37.18,37.19,241886.0,37.19,37.27,37.18,37.19,241886.0
2017-04-28 15:30:00,37.19,37.23,37.18,37.21,544146.0,37.19,37.23,37.18,37.21,544146.0
2017-05-01 09:30:00,37.2,37.5,37.1,37.49,272282.0,37.2,37.5,37.1,37.49,272282.0
2017-05-01 10:00:00,37.49,37.58,37.39,37.49,243366.0,37.49,37.58,37.39,37.49,243366.0
2017-05-01 10:30:00,37.49,37.51,37.31,37.33,236248.0,37.49,37.51,37.31,37.33,236248.0
2017-05-01 11:00:00,37.32,37.32,37.11,37.12,192518.0,37.32,37.32,37.11,37.12,192518.0
2017-05-01 11:30:00,37.13,37.14,37.03,37.09,149908.0,37.13,37.14,37.03,37.09,149908.0
2017-05-01 12:00:00,37.09,37.21,37.09,37.19,99714.0,37.09,37.21,37.09,37.19,99714.0
2017-05-01 12:30:00,37.19,37.21,37.05,37.13,141848.0,37.19,37.21,37.05,37.13,141848.0
2017-05-01 13:00:00,37.13,37.21,37.06,37.2,137196.0,37.13,37.21,37.06,37.2,137196.0
2017-05-01 13:30:00,37.21,37.31,37.16,37.3,157458.0,37.21,37.31,37.16,37.3,157458.0
2017-05-01 14:00:00,37.3,37.4,37.26,37.4,326964.0,37.3,37.4,37.26,37.4,326964.0
2017-05-01 14:30:00,37.4,37.46,37.28,37.38,422560.0,37.4,37.46,37.28,37.38,422560.0
2017-05-01 15:00:00,37.38,37.56,37.37,37.55,297890.0,37.38,37.56,37.37,37.55,297890.0
2017-05-01 15:30:00,37.54,37.7,37.52,37.67,735026.0,37.54,37.7,37.52,37.67,735026.0
2017-05-02 09:30:00,37.92,38.48,37.92,38.19,291260.0,37.92,38.48,37.92,38.19,291260.0
2017-05-02 10:00:00,38.18,38.18,37.85,37.86,242322.0,38.18,38.18,37.85,37.86,242322.0
2017-05-02 10:30:00,37.86,37.91,37.67,37.83,189408.0,37.86,37.91,37.67,37.83,189408.0
2017-05-02 11:00:00,37.83,37.85,37.57,37.75,335680.0,37.83,37.85,37.57,37.75,335680.0
2017-05-02 11:30:00,37.74,37.99,37.74,37.98,172436.0,37.74,37.99,37.74,37.98,172436.0
2017-05-02 12:00:00,37.98,37.99,37.84,37.96,94560.0,37.98,37.99,37.84,37.96,94560.0
2017-05-02 12:30:00,37.96,38.07,37.93,38.04,139596.0,37.96,38.07,37.93,38.04,139596.0
2017-05-02 13:00:00,38.02,38.27,37.97,38.26,326810.0,38.02,38.27,37.97,38.26,326810.0
2017-05-02 13:30:00,38.26,38.6,38.26,38.4,504858.0,38.26,38.6,38.26,38.4,504858.0
2017-05-02 14:00:00,38.4,38.46,38.29,38.43,359546.0,38.4,38.46,38.29,38.43,359546.0
2017-05-02 14:30:00,38.42,38.45,38.34,38.34,279294.0,38.42,38.45,38.34,38.34,279294.0
2017-05-02 15:00:00,38.34,38.43,38.3,38.4,331016.0,38.34,38.43,38.3,38.4,331016.0
2017-05-02 15:30:00,38.4,38.54,38.39,38.49,740238.0,38.4,38.54,38.39,38.49,740238.0
2017-05-03 09:30:00,38.45,38.8,38.38,38.49,196676.0,38.45,38.8,38.38,38.49,196676.0
2017-05-03 10:00:00,38.5,38.51,38.14,38.37,232648.0,38.5,38.51,38.14,38.37,232648.0
2017-05-03 10:30:00,38.38,38.48,38.24,38.48,204044.0,38.38,38.48,38.24,38.48,204044.0
2017-05-03 11:00:00,38.49,38.54,38.19,38.24,249832.0,38.49,38.54,38.19,38.24,249832.0
2017-05-03 11:30:00,38.24,38.33,38.08,38.08,149702.0,38.24,38.33,38.08,38.08,149702.0
2017-05-03 12:00:00,38.09,38.13,37.97,37.99,156040.0,38.09,38.13,37.97,37.99,156040.0
2017-05-03 12:30:00,37.99,38.02,37.91,37.95,90560.0,37.99,38.02,37.91,37.95,90560.0
2017-05-03 13:00:00,37.95,37.98,37.83,37.85,101498.0,37.95,37.98,37.83,37.85,101498.0
2017-05-03 13:30:00,37.85,37.92,37.74,37.91,133144.0,37.85,37.92,37.74,37.91,133144.0
2017-05-03 14:00:00,37.92,37.98,37.82,37.92,217370.0,37.92,37.98,37.82,37.92,217370.0
2017-05-03 14:30:00,37.91,37.96,37.84,37.85,140304.0,37.91,37.96,37.84,37.85,140304.0
2017-05-03 15:00:00,37.85,37.93,37.84,37.92,253762.0,37.85,37.93,37.84,37.92,253762.0
2017-05-03 15:30:00,37.93,38.07,37.93,38.02,440202.0,37.93,38.07,37.93,38.02,440202.0
2017-05-04 09:30:00,37.88,37.9,37.27,37.68,293546.0,37.88,37.9,37.27,37.68,293546.0
2017-05-04 10:00:00,37.69,38.1,37.65,37.99,286362.0,37.69,38.1,37.65,37.99,286362.0
2017-05-04 10:30:00,38.01,38.03,37.79,37.86,135680.0,38.01,38.03,37.79,37.86,135680.0
2017-05-04 11:00:00,37.88,38.01,37.84,38.0,409644.0,37.88,38.01,37.84,38.0,409644.0
2017-05-04 11:30:00,37.99,37.99,37.82,37.89,418312.0,37.99,37.99,37.82,37.89,418312.0
2017-05-04 12:00:00,37.9,37.91,37.66,37.82,261690.0,37.9,37.91,37.66,37.82,261690.0
2017-05-04 12:30:00,37.83,38.03,37.8,38.01,290628.0,37.83,38.03,37.8,38.01,290628.0
2017-05-04 13:00:00,38.02,38.25,37.99,38.01,187388.0,38.02,38.25,37.99,38.01,187388.0
2017-05-04 13:30:00,38.0,38.09,37.9,37.92,139722.0,38.0,38.09,37.9,37.92,139722.0
2017-05-04 14:00:00,37.91,37.98,37.51,37.75,707704.0,37.91,37.98,37.51,37.75,707704.0
2017-05-04 14:30:00,37.73,37.95,37.63,37.86,269686.0,37.73,37.95,37.63,37.86,269686.0
2017-05-04 15:00:00,37.86,37.91,37.83,37.9,219834.0,37.86,37.91,37.83,37.9,219834.0
2017-05-04 15:30:00,37.9,38.01,37.88,37.94,675398.0,37.9,38.01,37.88,37.94,675398.0
2017-05-05 09:30:00,38.14,38.45,38.12,38.4,129084.0,38.14,38.45,38.12,38.4,129084.0
2017-05-05 10:00:00,38.38,38.54,38.27,38.31,136994.0,38.38,38.54,38.27,38.31,136994.0
2017-05-05 10:30:00,38.31,38.44,38.27,38.4,99738.0,38.31,38.44,38.27,38.4,99738.0
2017-05-05 11:00:00,38.41,38.63,38.39,38.47,252084.0,38.41,38.63,38.39,38.47,252084.0
2017-05-05 11:30:00,38.48,38.59,38.48,38.57,299058.0,38.48,38.59,38.48,38.57,299058.0
2017-05-05 12:00:00,38.58,38.58,38.43,38.49,65988.0,38.58,38.58,38.43,38.49,65988.0
2017-05-05 12:30:00,38.48,38.49,38.38,38.45,57992.0,38.48,38.49,38.38,38.45,57992.0
2017-05-05 13:00:00,38.45,38.47,38.4,38.44,39404.0,38.45,38.47,38.4,38.44,39404.0
2017-05-05 13:30:00,38.44,38.44,38.36,38.36,69168.0,38.44,38.44,38.36,38.36,69168.0
2017-05-05 14:00:00,38.37,38.38,38.31,38.35,109266.0,38.37,38.38,38.31,38.35,109266.0
2017-05-05 14:30:00,38.35,38.38,38.27,38.3,97038.0,38.35,38.38,38.27,38.3,97038.0
2017-05-05 15:00:00,38.31,38.35,38.3,38.33,159870.0,38.31,38.35,38.3,38.33,159870.0
2017-05-05 15:30:00,38.33,38.48,38.32,38.44,506804.0,38.33,38.48,38.32,38.44,506804.0
2017-05-08 09:30:00,38.49,38.8,38.25,38.27,163076.0,38.49,38.8,38.25,38.27,163076.0
2017-05-08 10:00:00,38.26,38.33,38.14,38.3,166296.0,38.26,38.33,38.14,38.3,166296.0
2017-05-08 10:30:00,38.32,38.38,38.2,38.27,114760.0,38.32,38.38,38.2,38.27,114760.0
2017-05-08 11:00:00,38.27,38.27,38.04,38.13,156776.0,38.27,38.27,38.04,38.13,156776.0
2017-05-08 11:30:00,38.13,38.18,38.04,38.04,109002.0,38.13,38.18,38.04,38.04,109002.0
2017-05-08 12:00:00,38.06,38.08,37.96,37.96,59370.0,38.06,38.08,37.96,37.96,59370.0
2017-05-08 12:30:00,37.96,37.99,37.94,37.97,73800.0,37.96,37.99,37.94,37.97,73800.0
2017-05-08 13:00:00,37.97,37.99,37.94,37.99,141922.0,37.97,37.99,37.94,37.99,141922.0
2017-05-08 13:30:00,37.99,38.02,37.95,37.95,154556.0,37.99,38.02,37.95,37.95,154556.0
2017-05-08 14:00:00,37.96,37.98,37.93,37.95,197566.0,37.96,37.98,37.93,37.95,197566.0
2017-05-08 14:30:00,37.95,37.98,37.92,37.93,121882.0,37.95,37.98,37.92,37.93,121882.0
2017-05-08 15:00:00,37.93,37.96,37.89,37.94,164146.0,37.93,37.96,37.89,37.94,164146.0
2017-05-08 15:30:00,37.94,37.96,37.88,37.9,504510.0,37.94,37.96,37.88,37.9,504510.0
2017-05-09 09:30:00,37.94,38.02,37.6,37.7,401516.0,37.94,38.02,37.6,37.7,401516.0
2017-05-09 10:00:00,37.7,37.88,37.64,37.68,260538.0,37.7,37.88,37.64,37.68,260538.0
2017-05-09 10:30:00,37.72,37.97,37.7,37.95,265580.0,37.72,37.97,37.7,37.95,265580.0
2017-05-09 11:00:00,37.96,37.98,37.9,37.91,241744.0,37.96,37.98,37.9,37.91,241744.0
2017-05-09 11:30:00,37.91,38.09,37.91,38.0,236320.0,37.91,38.09,37.91,38.0,236320.0
2017-05-09 12:00:00,38.0,38.17,37.98,38.06,53950.0,38.0,38.17,37.98,38.06,53950.0
2017-05-09 12:30:00,38.06,38.08,37.84,37.84,97968.0,38.06,38.08,37.84,37.84,97968.0
2017-05-09 13:00:00,37.86,37.94,37.85,37.88,140462.0,37.86,37.94,37.85,37.88,140462.0
2017-05-09 13:30:00,37.88,37.96,37.88,37.92,85738.0,37.88,37.96,37.88,37.92,85738.0
2017-05-09 14:00:00,37.93,37.95,37.9,37.91,129658.0,37.93,37.95,37.9,37.91,129658.0
2017-05-09 14:30:00,37.91,37.94,37.87,37.92,186172.0,37.91,37.94,37.87,37.92,186172.0
2017-05-09 15:00:00,37.93,37.95,37.89,37.92,82522.0,37.93,37.95,37.89,37.92,82522.0
2017-05-09 15:30:00,37.92,37.92,37.83,37.87,300864.0,37.92,37.92,37.83,37.87,300864.0
2017-05-10 09:30:00,37.79,37.96,37.71,37.92,280636.0,37.79,37.96,37.71,37.92,280636.0
2017-05-10 10:00:00,37.92,37.99,37.9,37.91,143114.0,37.92,37.99,37.9,37.91,143114.0
2017-05-10 10:30:00,37.91,38.24,37.88,38.24,280422.0,37.91,38.24,37.88,38.24,280422.0
2017-05-10 11:00:00,38.24,38.43,38.2,38.39,225336.0,38.24,38.43,38.2,38.39,225336.0
2017-05-10 11:30:00,38.38,38.51,38.36,38.48,241202.0,38.38,38.51,38.36,38.48,241202.0
2017-05-10 12:00:00,38.47,38.56,38.46,38.52,69488.0,38.47,38.56,38.46,38.52,69488.0
2017-05-10 12:30:00,38.52,38.55,38.44,38.48,118878.0,38.52,38.55,38.44,38.48,118878.0
2017-05-10 13:00:00,38.47,38.47,38.37,38.44,105202.0,38.47,38.47,38.37,38.44,105202.0
2017-05-10 13:30:00,38.44,38.46,38.4,38.41,83312.0,38.44,38.46,38.4,38.41,83312.0
2017-05-10 14:00:00,38.41,38.52,38.41,38.5,84834.0,38.41,38.52,38.41,38.5,84834.0
2017-05-10 14:30:00,38.51,38.59,38.5,38.58,125362.0,38.51,38.59,38.5,38.58,125362.0
2017-05-10 15:00:00,38.59,38.7,38.56,38.56,174800.0,38.59,38.7,38.56,38.56,174800.0
2017-05-10 15:30:00,38.56,38.8,38.51,38.68,973700.0,38.56,38.8,38.51,38.68,973700.0
2017-05-11 09:30:00,38.48,38.6,38.3,38.35,121084.0,38.48,38.6,38.3,38.35,121084.0
2017-05-11 10:00:00,38.35,38.45,38.26,38.44,88692.0,38.35,38.45,38.26,38.44,88692.0
2017-05-11 10:30:00,38.45,38.49,38.3,38.39,117206.0,38.45,38.49,38.3,38.39,117206.0
2017-05-11 11:00:00,38.38,38.38,38.21,38.24,71408.0,38.38,38.38,38.21,38.24,71408.0
2017-05-11 11:30:00,38.24,38.38,38.24,38.38,57686.0,38.24,38.38,38.24,38.38,57686.0
2017-05-11 12:00:00,38.36,38.41,38.31,38.38,74460.0,38.36,38.41,38.31,38.38,74460.0
2017-05-11 12:30:00,38.38,38.42,38.33,38.37,53620.0,38.38,38.42,38.33,38.37,53620.0
2017-05-11 13:00:00,38.37,38.41,38.24,38.24,108178.0,38.37,38.41,38.24,38.24,108178.0
2017-05-11 13:30:00,38.23,38.27,38.17,38.23,121142.0,38.23,38.27,38.17,38.23,121142.0
2017-05-11 14:00:00,38.23,38.24,38.1,38.16,119160.0,38.23,38.24,38.1,38.16,119160.0
2017-05-11 14:30:00,38.16,38.24,38.12,38.15,107374.0,38.16,38.24,38.12,38.15,107374.0
2017-05-11 15:00:00,38.17,38.19,38.13,38.13,96562.0,38.17,38.19,38.13,38.13,96562.0
2017-05-11 15:30:00,38.13,38.16,38.09,38.12,388550.0,38.13,38.16,38.09,38.12,388550.0
2017-05-12 09:30:00,38.18,38.39,38.02,38.3,137066.0,38.18,38.39,38.02,38.3,137066.0
2017-05-12 10:00:00,38.29,38.31,37.95,37.97,205662.0,38.29,38.31,37.95,37.97,205662.0
2017-05-12 10:30:00,37.97,38.14,37.97,38.11,175420.0,37.97,38.14,37.97,38.11,175420.0
2017-05-12 11:00:00,38.11,38.19,38.0,38.06,95966.0,38.11,38.19,38.0,38.06,95966.0
2017-05-12 11:30:00,38.07,38.27,38.0,38.23,830890.0,38.07,38.27,38.0,38.23,830890.0
2017-05-12 12:00:00,38.22,38.22,38.03,38.13,145162.0,38.22,38.22,38.03,38.13,145162.0
2017-05-12 12:30:00,38.15,38.16,38.07,38.09,81942.0,38.15,38.16,38.07,38.09,81942.0
2017-05-12 13:00:00,38.09,38.11,37.95,37.97,76680.0,38.09,38.11,37.95,37.97,76680.0
2017-05-12 13:30:00,37.97,37.99,37.92,37.95,85124.0,37.97,37.99,37.92,37.95,85124.0
2017-05-12 14:00:00,37.96,37.96,37.86,37.9,92562.0,37.96,37.96,37.86,37.9,92562.0
2017-05-12 14:30:00,37.89,37.92,37.8,37.8,209918.0,37.89,37.92,37.8,37.8,209918.0
2017-05-12 15:00:00,37.8,37.81,37.73,37.73,261090.0,37.8,37.81,37.73,37.73,261090.0
2017-05-12 15:30:00,37.74,37.87,37.73,37.83,533396.0,37.74,37.87,37.73,37.83,533396.0
2017-05-15 09:30:00,38.18,38.18,37.71,37.99,142656.0,38.18,38.18,37.71,37.99,142656.0
2017-05-15 10:00:00,37.99,38.06,37.95,38.0,199068.0,37.99,38.06,37.95,38.0,199068.0
2017-05-15 10:30:00,38.0,38.22,37.98,38.21,293708.0,38.0,38.22,37.98,38.21,293708.0
2017-05-15 11:00:00,38.2,38.21,37.99,38.09,83758.0,38.2,38.21,37.99,38.09,83758.0
2017-05-15 11:30:00,38.09,38.09,38.02,38.07,84082.0,38.09,38.09,38.02,38.07,84082.0
2017-05-15 12:00:00,38.07,38.12,38.04,38.04,92066.0,38.07,38.12,38.04,38.04,92066.0
2017-05-15 12:30:00,38.05,38.12,38.02,38.12,91022.0,38.05,38.12,38.02,38.12,91022.0
2017-05-15 13:00:00,38.12,38.13,38.04,38.1,86862.0,38.12,38.13,38.04,38.1,86862.0
2017-05-15 13:30:00,38.09,38.14,38.06,38.09,174702.0,38.09,38.14,38.06,38.09,174702.0
2017-05-15 14:00:00,38.09,38.11,38.03,38.07,72378.0,38.09,38.11,38.03,38.07,72378.0
2017-05-15 14:30:00,38.06,38.13,38.06,38.13,123690.0,38.06,38.13,38.06,38.13,123690.0
2017-05-15 15:00:00,38.12,38.21,38.11,38.15,277482.0,38.12,38.21,38.11,38.15,277482.0
2017-05-15 15:30:00,38.15,38.21,38.13,38.2,599344.0,38.15,38.21,38.13,38.2,599344.0
2017-05-16 09:30:00,38.38,38.38,38.06,38.26,215660.0,38.38,38.38,38.06,38.26,215660.0
2017-05-16 10:00:00,38.26,38.35,38.21,38.27,142842.0,38.26,38.35,38.21,38.27,142842.0
2017-05-16 10:30:00,38.28,38.37,38.15,38.32,207152.0,38.28,38.37,38.15,38.32,207152.0
2017-05-16 11:00:00,38.32,38.46,38.27,38.41,196938.0,38.32,38.46,38.27,38.41,196938.0
2017-05-16 11:30:00,38.4,38.4,38.18,38.3,126554.0,38.4,38.4,38.18,38.3,126554.0
2017-05-16 12:00:00,38.29,38.3,38.09,38.19,129998.0,38.29,38.3,38.09,38.19,129998.0
2017-05-16 12:30:00,38.19,38.29,38.19,38.19,94544.0,38.19,38.29,38.19,38.19,94544.0
2017-05-16 13:00:00,38.19,38.23,38.1,38.22,113770.0,38.19,38.23,38.1,38.22,113770.0
2017-05-16 13:30:00,38.22,38.27,38.18,38.22,147402.0,38.22,38.27,38.18,38.22,147402.0
2017-05-16 14:00:00,38.21,38.43,38.2,38.43,186814.0,38.21,38.43,38.2,38.43,186814.0
2017-05-16 14:30:00,38.43,38.46,38.37,38.43,179990.0,38.43,38.46,38.37,38.43,179990.0
2017-05-16 15:00:00,38.42,38.49,38.41,38.45,209478.0,38.42,38.49,38.41,38.45,209478.0
2017-05-16 15:30:00,38.45,38.47,38.21,38.23,551832.0,38.45,38.47,38.21,38.23,551832.0
2017-05-17 09:30:00,38.02,38.17,37.87,38.01,125272.0,38.02,38.17,37.87,38.01,125272.0
2017-05-17 10:00:00,38.0,38.14,37.98,38.02,98006.0,38.0,38.14,37.98,38.02,98006.0
2017-05-17 10:30:00,38.01,38.05,37.91,37.92,124632.0,38.01,38.05,37.91,37.92,124632.0
2017-05-17 11:00:00,37.91,38.06,37.85,37.99,75958.0,37.91,38.06,37.85,37.99,75958.0
2017-05-17 11:30:00,38.0,38.12,38.0,38.05,84004.0,38.0,38.12,38.0,38.05,84004.0
2017-05-17 12:00:00,38.06,38.12,38.03,38.08,70968.0,38.06,38.12,38.03,38.08,70968.0
2017-05-17 12:30:00,38.07,38.13,38.05,38.12,32202.0,38.07,38.13,38.05,38.12,32202.0
2017-05-17 13:00:00,38.12,38.13,38.02,38.05,46896.0,38.12,38.13,38.02,38.05,46896.0
2017-05-17 13:30:00,38.04,38.04,37.89,37.96,47998.0,38.04,38.04,37.89,37.96,47998.0
2017-05-17 14:00:00,37.95,38.02,37.85,37.85,59330.0,37.95,38.02,37.85,37.85,59330.0
2017-05-17 14:30:00,37.88,37.91,37.77,37.79,70564.0,37.88,37.91,37.77,37.79,70564.0
2017-05-17 15:00:00,37.79,37.81,37.67,37.76,211814.0,37.79,37.81,37.67,37.76,211814.0
2017-05-17 15:30:00,37.75,37.87,37.67,37.72,427466.0,37.75,37.87,37.67,37.72,427466.0
2017-05-18 09:30:00,37.51,37.6,37.27,37.4,208876.0,37.51,37.6,37.27,37.4,208876.0
2017-05-18 10:00:00,37.4,37.49,37.29,37.47,254586.0,37.4,37.49,37.29,37.47,254586.0
2017-05-18 10:30:00,37.47,37.55,37.42,37.54,246788.0,37.47,37.55,37.42,37.54,246788.0
2017-05-18 11:00:00,37.53,37.56,37.43,37.51,199844.0,37.53,37.56,37.43,37.51,199844.0
2017-05-18 11:30:00,37.49,37.52,37.42,37.46,221734.0,37.49,37.52,37.42,37.46,221734.0
2017-05-18 12:00:00,37.47,37.52,37.42,37.43,181738.0,37.47,37.52,37.42,37.43,181738.0
2017-05-18 12:30:00,37.43,37.45,37.35,37.44,169400.0,37.43,37.45,37.35,37.44,169400.0
2017-05-18 13:00:00,37.44,37.52,37.4,37.47,276180.0,37.44,37.52,37.4,37.47,276180.0
2017-05-18 13:30:00,37.47,38.08,37.46,38.0,373212.0,37.47,38.08,37.46,38.0,373212.0
2017-05-18 14:00:00,38.02,38.05,37.95,38.01,112492.0,38.02,38.05,37.95,38.01,112492.0
2017-05-18 14:30:00,38.02,38.09,37.83,37.85,167056.0,38.02,38.09,37.83,37.85,167056.0
2017-05-18 15:00:00,37.85,38.06,37.84,37.92,323194.0,37.85,38.06,37.84,37.92,323194.0
2017-05-18 15:30:00,37.92,37.93,37.77,37.8,443750.0,37.92,37.93,37.77,37.8,443750.0
2017-05-19 09:30:00,37.94,38.04,37.73,38.04,248156.0,37.94,38.04,37.73,38.04,248156.0
2017-05-19 10:00:00,38.02,38.07,37.88,38.06,69394.0,38.02,38.07,37.88,38.06,69394.0
2017-05-19 10:30:00,38.05,38.13,37.88,38.13,182040.0,38.05,38.13,37.88,38.13,182040.0
2017-05-19 11:00:00,38.14,38.15,38.05,38.08,83368.0,38.14,38.15,38.05,38.08,83368.0
2017-05-19 11:30:00,38.09,38.23,38.05,38.22,97340.0,38.09,38.23,38.05,38.22,97340.0
2017-05-19 12:00:00,38.23,38.24,38.15,38.21,70478.0,38.23,38.24,38.15,38.21,70478.0
2017-05-19 12:30:00,38.21,38.22,38.18,38.19,70562.0,38.21,38.22,38.18,38.19,70562.0
2017-05-19 13:00:00,38.18,38.23,38.14,38.21,96856.0,38.18,38.23,38.14,38.21,96856.0
2017-05-19 13:30:00,38.21,38.22,38.15,38.16,90622.0,38.21,38.22,38.15,38.16,90622.0
2017-05-19 14:00:00,38.16,38.2,38.15,38.16,74742.0,38.16,38.2,38.15,38.16,74742.0
2017-05-19 14:30:00,38.15,38.2,38.05,38.07,127248.0,38.15,38.2,38.05,38.07,127248.0
2017-05-19 15:00:00,38.07,38.07,37.6,37.6,465754.0,38.07,38.07,37.6,37.6,465754.0
2017-05-19 15:30:00,37.63,37.65,37.49,37.54,866936.0,37.63,37.65,37.49,37.54,866936.0
2017-05-22 09:30:00,36.75,37.04,36.41,36.93,528128.0,36.75,37.04,36.41,36.93,528128.0
2017-05-22 10:00:00,36.94,37.01,36.83,36.89,325786.0,36.94,37.01,36.83,36.89,325786.0
2017-05-22 10:30:00,36.91,37.08,36.84,36.93,331748.0,36.91,37.08,36.84,36.93,331748.0
2017-05-22 11:00:00,36.94,37.18,36.93,37.0,221716.0,36.94,37.18,36.93,37.0,221716.0
2017-05-22 11:30:00,37.0,37.05,36.88,36.9,170842.0,37.0,37.05,36.88,36.9,170842.0
2017-05-22 12:00:00,36.9,36.99,36.88,36.93,121434.0,36.9,36.99,36.88,36.93,121434.0
2017-05-22 12:30:00,36.93,36.93,36.73,36.75,277360.0,36.93,36.93,36.73,36.75,277360.0
2017-05-22 13:00:00,36.75,36.89,36.74,36.85,116954.0,36.75,36.89,36.74,36.85,116954.0
2017-05-22 13:30:00,36.84,36.85,36.77,36.77,119208.0,36.84,36.85,36.77,36.77,119208.0
2017-05-22 14:00:00,36.77,36.87,36.74,36.83,172690.0,36.77,36.87,36.74,36.83,172690.0
2017-05-22 14:30:00,36.83,36.92,36.81,36.84,158212.0,36.83,36.92,36.81,36.84,158212.0
2017-05-22 15:00:00,36.84,36.96,36.84,36.9,197024.0,36.84,36.96,36.84,36.9,197024.0
2017-05-22 15:30:00,36.91,37.09,36.9,37.01,545514.0,36.91,37.09,36.9,37.01,545514.0
2017-05-23 09:30:00,37.07,37.38,36.94,36.94,175120.0,37.07,37.38,36.94,36.94,175120.0
2017-05-23 10:00:00,36.94,37.21,36.94,37.1,209640.0,36.94,37.21,36.94,37.1,209640.0
2017-05-23 10:30:00,37.1,37.1,36.87,36.87,225258.0,37.1,37.1,36.87,36.87,225258.0
2017-05-23 11:00:00,36.87,36.99,36.83,36.9,253622.0,36.87,36.99,36.83,36.9,253622.0
2017-05-23 11:30:00,36.91,37.02,36.91,37.01,170962.0,36.91,37.02,36.91,37.01,170962.0
2017-05-23 12:00:00,37.0,37.05,36.96,37.02,93852.0,37.0,37.05,36.96,37.02,93852.0
2017-05-23 12:30:00,37.02,37.08,36.92,36.94,51114.0,37.02,37.08,36.92,36.94,51114.0
2017-05-23 13:00:00,36.94,36.96,36.88,36.95,54568.0,36.94,36.96,36.88,36.95,54568.0
2017-05-23 13:30:00,36.94,36.99,36.87,36.99,81562.0,36.94,36.99,36.87,36.99,81562.0
2017-05-23 14:00:00,37.0,37.02,36.97,36.97,148192.0,37.0,37.02,36.97,36.97,148192.0
2017-05-23 14:30:00,36.98,37.03,36.95,36.97,135978.0,36.98,37.03,36.95,36.97,135978.0
2017-05-23 15:00:00,36.97,36.99,36.93,36.94,134198.0,36.97,36.99,36.93,36.94,134198.0
2017-05-23 15:30:00,36.94,37.02,36.93,36.99,508476.0,36.94,37.02,36.93,36.99,508476.0
2017-05-24 09:30:00,37.12,37.18,36.96,36.97,203398.0,37.12,37.18,36.96,36.97,203398.0
2017-05-24 10:00:00,36.98,37.2,36.95,37.13,89342.0,36.98,37.2,36.95,37.13,89342.0
2017-05-24 10:30:00,37.17,37.2,37.07,37.16,243450.0,37.17,37.2,37.07,37.16,243450.0
2017-05-24 11:00:00,37.16,37.21,37.12,37.16,157772.0,37.16,37.21,37.12,37.16,157772.0
2017-05-24 11:30:00,37.17,37.35,37.17,37.21,130190.0,37.17,37.35,37.17,37.21,130190.0
2017-05-24 12:00:00,37.2,37.23,37.19,37.22,58352.0,37.2,37.23,37.19,37.22,58352.0
2017-05-24 12:30:00,37.23,37.4,37.21,37.4,132018.0,37.23,37.4,37.21,37.4,132018.0
2017-05-24 13:00:00,37.41,37.47,37.38,37.42,78236.0,37.41,37.47,37.38,37.42,78236.0
2017-05-24 13:30:00,37.41,37.53,37.38,37.52,215578.0,37.41,37.53,37.38,37.52,215578.0
2017-05-24 14:00:00,37.48,37.53,37.45,37.48,231418.0,37.48,37.53,37.45,37.48,231418.0
2017-05-24 14:30:00,37.49,37.55,37.47,37.49,100514.0,37.49,37.55,37.47,37.49,100514.0
2017-05-24 15:00:00,37.49,37.49,37.38,37.43,105178.0,37.49,37.49,37.38,37.43,105178.0
2017-05-24 15:30:00,37.43,37.45,37.37,37.38,289596.0,37.43,37.45,37.37,37.38,289596.0
2017-05-25 09:30:00,37.49,37.58,37.31,37.45,92134.0,37.49,37.58,37.31,37.45,92134.0
2017-05-25 10:00:00,37.44,37.51,37.35,37.47,231360.0,37.44,37.51,37.35,37.47,231360.0
2017-05-25 10:30:00,37.47,37.51,37.39,37.41,208162.0,37.47,37.51,37.39,37.41,208162.0
2017-05-25 11:00:00,37.41,37.54,37.41,37.41,261694.0,37.41,37.54,37.41,37.41,261694.0
2017-05-25 11:30:00,37.41,37.53,37.27,37.52,354030.0,37.41,37.53,37.27,37.52,354030.0
2017-05-25 12:00:00,37.52,37.63,37.51,37.6,137204.0,37.52,37.63,37.51,37.6,137204.0
2017-05-25 12:30:00,37.6,37.8,37.6,37.71,146776.0,37.6,37.8,37.6,37.71,146776.0
2017-05-25 13:00:00,37.72,37.77,37.67,37.67,86828.0,37.72,37.77,37.67,37.67,86828.0
2017-05-25 13:30:00,37.68,37.72,37.62,37.71,117774.0,37.68,37.72,37.62,37.71,117774.0
2017-05-25 14:00:00,37.72,37.81,37.54,37.76,257318.0,37.72,37.81,37.54,37.76,257318.0
2017-05-25 14:30:00,37.77,37.82,37.76,37.77,88648.0,37.77,37.82,37.76,37.77,88648.0
2017-05-25 15:00:00,37.79,37.8,37.56,37.63,190576.0,37.79,37.8,37.56,37.63,190576.0
2017-05-25 15:30:00,37.64,37.7,37.57,37.61,496160.0,37.64,37.7,37.57,37.61,496160.0
2017-05-26 09:30:00,37.66,37.74,37.32,37.32,187528.0,37.66,37.74,37.32,37.32,187528.0
2017-05-26 10:00:00,37.29,37.47,37.24,37.38,75164.0,37.29,37.47,37.24,37.38,75164.0
2017-05-26 10:30:00,37.38,37.42,37.27,37.27,85298.0,37.38,37.42,37.27,37.27,85298.0
2017-05-26 11:00:00,37.27,37.34,37.24,37.33,115324.0,37.27,37.34,37.24,37.33,115324.0
2017-05-26 11:30:00,37.33,37.35,37.22,37.27,98380.0,37.33,37.35,37.22,37.27,98380.0
2017-05-26 12:00:00,37.27,37.31,37.22,37.28,119956.0,37.27,37.31,37.22,37.28,119956.0
2017-05-26 12:30:00,37.27,37.27,37.16,37.24,42150.0,37.27,37.27,37.16,37.24,42150.0
2017-05-26 13:00:00,37.24,37.3,37.2,37.25,33674.0,37.24,37.3,37.2,37.25,33674.0
2017-05-26 13:30:00,37.24,37.29,37.22,37.22,31536.0,37.24,37.29,37.22,37.22,31536.0
2017-05-26 14:00:00,37.23,37.3,37.17,37.27,130150.0,37.23,37.3,37.17,37.27,130150.0
2017-05-26 14:30:00,37.27,37.31,37.24,37.25,148296.0,37.27,37.31,37.24,37.25,148296.0
2017-05-26 15:00:00,37.25,37.31,37.24,37.27,156004.0,37.25,37.31,37.24,37.27,156004.0
2017-05-26 15:30:00,37.26,37.32,37.24,37.27,279484.0,37.26,37.32,37.24,37.27,279484.0
2017-05-30 09:30:00,37.29,37.35,37.01,37.08,128652.0,37.29,37.35,37.01,37.08,128652.0
2017-05-30 10:00:00,37.09,37.13,36.98,37.05,104870.0,37.09,37.13,36.98,37.05,104870.0
2017-05-30 10:30:00,37.02,37.07,36.91,37.03,164204.0,37.02,37.07,36.91,37.03,164204.0
2017-05-30 11:00:00,37.04,37.05,36.88,36.91,119088.0,37.04,37.05,36.88,36.91,119088.0
2017-05-30 11:30:00,36.91,36.94,36.85,36.9,139122.0,36.91,36.94,36.85,36.9,139122.0
2017-05-30 12:00:00,36.9,36.99,36.9,36.98,71306.0,36.9,36.99,36.9,36.98,71306.0
2017-05-30 12:30:00,36.97,36.99,36.91,36.94,68932.0,36.97,36.99,36.91,36.94,68932.0
2017-05-30 13:00:00,36.93,36.94,36.85,36.85,64074.0,36.93,36.94,36.85,36.85,64074.0
2017-05-30 13:30:00,36.86,36.91,36.67,36.74,100408.0,36.86,36.91,36.67,36.74,100408.0
2017-05-30 14:00:00,36.74,36.77,36.71,36.74,110492.0,36.74,36.77,36.71,36.74,110492.0
2017-05-30 14:30:00,36.74,36.77,36.71,36.71,77842.0,36.74,36.77,36.71,36.71,77842.0
2017-05-30 15:00:00,36.71,36.76,36.7,36.76,140662.0,36.71,36.76,36.7,36.76,140662.0
2017-05-30 15:30:00,36.76,36.83,36.72,36.72,453176.0,36.76,36.83,36.72,36.72,453176.0
2017-05-31 09:30:00,36.74,36.87,36.57,36.57,122272.0,36.74,36.87,36.57,36.57,122272.0
2017-05-31 10:00:00,36.58,36.58,36.23,36.38,389146.0,36.58,36.58,36.23,36.38,389146.0
2017-05-31 10:30:00,36.37,36.38,36.26,36.34,583200.0,36.37,36.38,36.26,36.34,583200.0
2017-05-31 11:00:00,36.34,36.4,36.19,36.37,390612.0,36.34,36.4,36.19,36.37,390612.0
2017-05-31 11:30:00,36.35,36.37,36.1,36.12,192330.0,36.35,36.37,36.1,36.12,192330.0
2017-05-31 12:00:00,36.13,36.21,36.12,36.2,222722.0,36.13,36.21,36.12,36.2,222722.0
2017-05-31 12:30:00,36.2,36.28,36.18,36.26,205052.0,36.2,36.28,36.18,36.26,205052.0
2017-05-31 13:00:00,36.26,36.26,36.13,36.18,153614.0,36.26,36.26,36.13,36.18,153614.0
2017-05-31 13:30:00,36.18,36.21,36.1,36.12,146702.0,36.18,36.21,36.1,36.12,146702.0
2017-05-31 14:00:00,36.13,36.16,36.07,36.09,172272.0,36.13,36.16,36.07,36.09,172272.0
2017-05-31 14:30:00,36.09,36.23,36.09,36.18,273138.0,36.09,36.23,36.09,36.18,273138.0
2017-05-31 15:00:00,36.18,36.23,36.11,36.14,369700.0,36.18,36.23,36.11,36.14,369700.0
2017-05-31 15:30:00,36.13,36.34,36.12,36.31,1014444.0,36.13,36.34,36.12,36.31,1014444.0
2017-06-01 09:30:00,36.35,37.14,36.34,37.0,360802.0,36.35,37.14,36.34,37.0,360802.0
2017-06-01 10:00:00,36.99,37.17,36.98,37.13,227024.0,36.99,37.17,36.98,37.13,227024.0
2017-06-01 10:30:00,37.13,37.17,36.92,37.02,288928.0,37.13,37.17,36.92,37.02,288928.0
2017-06-01 11:00:00,37.02,37.1,36.99,37.05,167232.0,37.02,37.1,36.99,37.05,167232.0
2017-06-01 11:30:00,37.05,37.24,37.05,37.22,142546.0,37.05,37.24,37.05,37.22,142546.0
2017-06-01 12:00:00,37.23,37.66,37.22,37.66,398368.0,37.23,37.66,37.22,37.66,398368.0
2017-06-01 12:30:00,37.66,37.76,37.58,37.74,280616.0,37.66,37.76,37.58,37.74,280616.0
2017-06-01 13:00:00,37.74,37.74,37.63,37.74,176072.0,37.74,37.74,37.63,37.74,176072.0
2017-06-01 13:30:00,37.74,37.76,37.65,37.74,140022.0,37.74,37.76,37.65,37.74,140022.0
2017-06-01 14:00:00,37.74,37.74,37.63,37.73,253032.0,37.74,37.74,37.63,37.73,253032.0
2017-06-01 14:30:00,37.73,37.78,37.72,37.74,168860.0,37.73,37.78,37.72,37.74,168860.0
2017-06-01 15:00:00,37.74,37.88,37.7,37.75,292746.0,37.74,37.88,37.7,37.75,292746.0
2017-06-01 15:30:00,37.75,37.77,37.6,37.64,953256.0,37.75,37.77,37.6,37.64,953256.0
2017-06-02 09:30:00,37.72,37.88,37.63,37.77,462586.0,37.72,37.88,37.63,37.77,462586.0
2017-06-02 10:00:00,37.77,37.84,37.57,37.73,126288.0,37.77,37.84,37.57,37.73,126288.0
2017-06-02 10:30:00,37.74,37.76,37.67,37.72,134252.0,37.74,37.76,37.67,37.72,134252.0
2017-06-02 11:00:00,37.72,37.74,37.61,37.63,98652.0,37.72,37.74,37.61,37.63,98652.0
2017-06-02 11:30:00,37.63,37.76,37.6,37.73,116526.0,37.63,37.76,37.6,37.73,116526.0
2017-06-02 12:00:00,37.73,37.73,37.6,37.63,87538.0,37.73,37.73,37.6,37.63,87538.0
2017-06-02 12:30:00,37.63,37.64,37.58,37.58,70024.0,37.63,37.64,37.58,37.58,70024.0
2017-06-02 13:00:00,37.58,37.63,37.54,37.58,103250.0,37.58,37.63,37.54,37.58,103250.0
2017-06-02 13:30:00,37.57,37.64,37.52,37.63,88766.0,37.57,37.64,37.52,37.63,88766.0
2017-06-02 14:00:00,37.62,37.67,37.57,37.62,119924.0,37.62,37.67,37.57,37.62,119924.0
2017-06-02 14:30:00,37.62,37.66,37.61,37.64,148960.0,37.62,37.66,37.61,37.64,148960.0
2017-06-02 15:00:00,37.63,37.65,37.57,37.58,158812.0,37.63,37.65,37.57,37.58,158812.0
2017-06-02 15:30:00,37.58,37.63,37.5,37.57,448148.0,37.58,37.63,37.5,37.57,448148.0
2017-06-05 09:30:00,37.56,37.81,37.47,37.77,93378.0,37.56,37.81,37.47,37.77,93378.0
2017-06-05 10:00:00,37.77,37.8,37.61,37.67,132752.0,37.77,37.8,37.61,37.67,132752.0
2017-06-05 10:30:00,37.67,37.74,37.65,37.74,94328.0,37.67,37.74,37.65,37.74,94328.0
2017-06-05 11:00:00,37.75,37.78,37.71,37.76,128780.0,37.75,37.78,37.71,37.76,128780.0
2017-06-05 11:30:00,37.76,37.76,37.69,37.75,87382.0,37.76,37.76,37.69,37.75,87382.0
2017-06-05 12:00:00,37.76,37.88,37.73,37.85,115044.0,37.76,37.88,37.73,37.85,115044.0
2017-06-05 12:30:00,37.85,37.99,37.85,37.97,141594.0,37.85,37.99,37.85,37.97,141594.0
2017-06-05 13:00:00,37.98,38.11,37.96,38.1,113768.0,37.98,38.11,37.96,38.1,113768.0
2017-06-05 13:30:00,38.1,38.12,38.04,38.12,118828.0,38.1,38.12,38.04,38.12,118828.0
2017-06-05 14:00:00,38.12,38.13,38.06,38.09,86944.0,38.12,38.13,38.06,38.09,86944.0
2017-06-05 14:30:00,38.08,38.09,37.97,37.98,105076.0,38.08,38.09,37.97,37.98,105076.0
2017-06-05 15:00:00,37.98,37.98,37.85,37.9,150476.0,37.98,37.98,37.85,37.9,150476.0
2017-06-05 15:30:00,37.9,37.9,37.8,37.8,348980.0,37.9,37.9,37.8,37.8,348980.0
2017-06-06 09:30:00,37.79,37.94,37.71,37.94,325054.0,37.79,37.94,37.71,37.94,325054.0
2017-06-06 10:00:00,37.94,37.96,37.84,37.87,164712.0,37.94,37.96,37.84,37.87,164712.0
2017-06-06 10:30:00,37.87,38.09,37.85,38.09,245558.0,37.87,38.09,37.85,38.09,245558.0
2017-06-06 11:00:00,38.1,38.42,38.08,38.38,153672.0,38.1,38.42,38.08,38.38,153672.0
2017-06-06 11:30:00,38.38,38.48,38.24,38.26,142330.0,38.38,38.48,38.24,38.26,142330.0
2017-06-06 12:00:00,38.25,38.35,38.17,38.33,114482.0,38.25,38.35,38.17,38.33,114482.0
2017-06-06 12:30:00,38.35,38.37,38.15,38.2,111020.0,38.35,38.37,38.15,38.2,111020.0
2017-06-06 13:00:00,38.22,38.27,38.15,38.2,162540.0,38.22,38.27,38.15,38.2,162540.0
2017-06-06 13:30:00,38.21,38.24,38.13,38.15,106396.0,38.21,38.24,38.13,38.15,106396.0
2017-06-06 14:00:00,38.17,38.2,38.08,38.08,99964.0,38.17,38.2,38.08,38.08,99964.0
2017-06-06 14:30:00,38.1,38.2,38.09,38.18,169392.0,38.1,38.2,38.09,38.18,169392.0
2017-06-06 15:00:00,38.18,38.22,38.04,38.07,143096.0,38.18,38.22,38.04,38.07,143096.0
2017-06-06 15:30:00,38.09,38.13,38.0,38.11,349106.0,38.09,38.13,38.0,38.11,349106.0
2017-06-07 09:30:00,38.29,38.93,38.22,38.63,304234.0,38.29,38.93,38.22,38.63,304234.0
2017-06-07 10:00:00,38.63,38.71,38.57,38.58,143500.0,38.63,38.71,38.57,38.58,143500.0
2017-06-07 10:30:00,38.58,38.64,38.47,38.64,92956.0,38.58,38.64,38.47,38.64,92956.0
2017-06-07 11:00:00,38.63,38.88,38.63,38.86,144814.0,38.63,38.88,38.63,38.86,144814.0
2017-06-07 11:30:00,38.87,39.02,38.87,38.95,147472.0,38.87,39.02,38.87,38.95,147472.0
2017-06-07 12:00:00,38.94,38.98,38.79,38.98,144916.0,38.94,38.98,38.79,38.98,144916.0
2017-06-07 12:30:00,38.97,38.98,38.84,38.87,164330.0,38.97,38.98,38.84,38.87,164330.0
2017-06-07 13:00:00,38.87,38.91,38.83,38.88,146308.0,38.87,38.91,38.83,38.88,146308.0
2017-06-07 13:30:00,38.88,38.88,38.83,38.84,98176.0,38.88,38.88,38.83,38.84,98176.0
2017-06-07 14:00:00,38.83,38.85,38.71,38.75,84774.0,38.83,38.85,38.71,38.75,84774.0
2017-06-07 14:30:00,38.74,38.82,38.74,38.77,135352.0,38.74,38.82,38.74,38.77,135352.0
2017-06-07 15:00:00,38.77,38.8,38.73,38.78,180130.0,38.77,38.8,38.73,38.78,180130.0
2017-06-07 15:30:00,38.79,38.87,38.74,38.81,424302.0,38.79,38.87,38.74,38.81,424302.0
2017-06-08 09:30:00,38.83,38.94,38.69,38.94,149162.0,38.83,38.94,38.69,38.94,149162.0
2017-06-08 10:00:00,38.97,39.01,38.84,38.99,194094.0,38.97,39.01,38.84,38.99,194094.0
2017-06-08 10:30:00,38.99,39.07,38.95,39.06,106642.0,38.99,39.07,38.95,39.06,106642.0
2017-06-08 11:00:00,39.04,39.04,38.78,38.81,131418.0,39.04,39.04,38.78,38.81,131418.0
2017-06-08 11:30:00,38.82,39.01,38.75,39.01,89144.0,38.82,39.01,38.75,39.01,89144.0
2017-06-08 12:00:00,38.98,39.01,38.87,38.87,96148.0,38.98,39.01,38.87,38.87,96148.0
2017-06-08 12:30:00,38.85,38.97,38.8,38.95,90338.0,38.85,38.97,38.8,38.95,90338.0
2017-06-08 13:00:00,38.94,38.98,38.77,38.8,78254.0,38.94,38.98,38.77,38.8,78254.0
2017-06-08 13:30:00,38.79,38.92,38.79,38.88,93144.0,38.79,38.92,38.79,38.88,93144.0
2017-06-08 14:00:00,38.85,38.91,38.78,38.83,99680.0,38.85,38.91,38.78,38.83,99680.0
2017-06-08 14:30:00,38.83,38.83,38.64,38.7,97182.0,38.83,38.83,38.64,38.7,97182.0
2017-06-08 15:00:00,38.7,38.85,38.69,38.82,85964.0,38.7,38.85,38.69,38.82,85964.0
2017-06-08 15:30:00,38.81,38.85,38.71,38.83,593866.0,38.81,38.85,38.71,38.83,593866.0
2017-06-09 09:30:00,38.74,38.95,38.46,38.81,113828.0,38.74,38.95,38.46,38.81,113828.0
2017-06-09 10:00:00,38.81,39.29,38.81,39.27,135764.0,38.81,39.29,38.81,39.27,135764.0
2017-06-09 10:30:00,39.27,39.3,39.17,39.3,157354.0,39.27,39.3,39.17,39.3,157354.0
2017-06-09 11:00:00,39.29,39.32,39.12,39.14,102062.0,39.29,39.32,39.12,39.14,102062.0
2017-06-09 11:30:00,39.14,39.29,39.12,39.23,87244.0,39.14,39.29,39.12,39.23,87244.0
2017-06-09 12:00:00,39.2,39.3,39.1,39.12,81028.0,39.2,39.3,39.1,39.12,81028.0
2017-06-09 12:30:00,39.13,39.13,39.0,39.06,75648.0,39.13,39.13,39.0,39.06,75648.0
2017-06-09 13:00:00,39.06,39.09,38.94,39.04,71296.0,39.06,39.09,38.94,39.04,71296.0
2017-06-09 13:30:00,39.03,39.09,39.0,39.01,126698.0,39.03,39.09,39.0,39.01,126698.0
2017-06-09 14:00:00,39.04,39.08,38.88,38.88,120642.0,39.04,39.08,38.88,38.88,120642.0
2017-06-09 14:30:00,38.9,38.93,38.66,38.79,116056.0,38.9,38.93,38.66,38.79,116056.0
2017-06-09 15:00:00,38.8,38.95,38.8,38.9,141972.0,38.8,38.95,38.8,38.9,141972.0
2017-06-09 15:30:00,38.9,38.91,38.71,38.77,451120.0,38.9,38.91,38.71,38.77,451120.0
2017-06-12 09:30:00,38.69,38.74,37.63,37.8,170222.0,38.69,38.74,37.63,37.8,170222.0
2017-06-12 10:00:00,37.79,37.82,37.37,37.56,286894.0,37.79,37.82,37.37,37.56,286894.0
2017-06-12 10:30:00,37.59,37.71,37.4,37.71,192980.0,37.59,37.71,37.4,37.71,192980.0
2017-06-12 11:00:00,37.72,37.95,37.72,37.95,134838.0,37.72,37.95,37.72,37.95,134838.0
2017-06-12 11:30:00,37.94,37.99,37.81,37.92,102818.0,37.94,37.99,37.81,37.92,102818.0
2017-06-12 12:00:00,37.93,38.04,37.88,37.91,65780.0,37.93,38.04,37.88,37.91,65780.0
2017-06-12 12:30:00,37.91,38.02,37.87,37.87,93102.0,37.91,38.02,37.87,37.87,93102.0
2017-06-12 13:00:00,37.86,37.96,37.8,37.92,93542.0,37.86,37.96,37.8,37.92,93542.0
2017-06-12 13:30:00,37.93,37.94,37.74,37.77,107248.0,37.93,37.94,37.74,37.77,107248.0
2017-06-12 14:00:00,37.77,37.82,37.76,37.8,131962.0,37.77,37.82,37.76,37.8,131962.0
2017-06-12 14:30:00,37.8,37.86,37.77,37.84,143818.0,37.8,37.86,37.77,37.84,143818.0
2017-06-12 15:00:00,37.85,38.12,37.84,38.1,94958.0,37.85,38.12,37.84,38.1,94958.0
2017-06-12 15:30:00,38.1,38.29,38.09,38.24,307340.0,38.1,38.29,38.09,38.24,307340.0
2017-06-13 09:30:00,38.47,39.02,38.45,38.69,175968.0,38.47,39.02,38.45,38.69,175968.0
2017-06-13 10:00:00,38.71,38.8,38.65,38.79,220482.0,38.71,38.8,38.65,38.79,220482.0
2017-06-13 10:30:00,38.77,38.82,38.5,38.58,143872.0,38.77,38.82,38.5,38.58,143872.0
2017-06-13 11:00:00,38.56,38.75,38.54,38.72,80890.0,38.56,38.75,38.54,38.72,80890.0
2017-06-13 11:30:00,38.71,38.88,38.68,38.85,161180.0,38.71,38.88,38.68,38.85,161180.0
2017-06-13 12:00:00,38.85,38.91,38.78,38.87,92112.0,38.85,38.91,38.78,38.87,92112.0
2017-06-13 12:30:00,38.85,39.0,38.85,38.94,72942.0,38.85,39.0,38.85,38.94,72942.0
2017-06-13 13:00:00,38.94,38.98,38.84,38.89,76666.0,38.94,38.98,38.84,38.89,76666.0
2017-06-13 13:30:00,38.89,38.96,38.83,38.91,149536.0,38.89,38.96,38.83,38.91,149536.0
2017-06-13 14:00:00,38.9,38.94,38.84,38.87,121820.0,38.9,38.94,38.84,38.87,121820.0
2017-06-13 14:30:00,38.88,38.95,38.87,38.94,129032.0,38.88,38.95,38.87,38.94,129032.0
2017-06-13 15:00:00,38.94,39.14,38.94,39.13,185306.0,38.94,39.14,38.94,39.13,185306.0
2017-06-13 15:30:00,39.13,39.13,38.96,39.02,399016.0,39.13,39.13,38.96,39.02,399016.0
2017-06-14 09:30:00,39.27,39.58,39.27,39.52,147412.0,39.27,39.58,39.27,39.52,147412.0
2017-06-14 10:00:00,39.54,39.57,39.32,39.37,190380.0,39.54,39.57,39.32,39.37,190380.0
2017-06-14 10:30:00,39.35,39.37,39.16,39.17,122434.0,39.35,39.37,39.16,39.17,122434.0
2017-06-14 11:00:00,39.17,39.31,39.14,39.31,126218.0,39.17,39.31,39.14,39.31,126218.0
2017-06-14 11:30:00,39.31,39.31,39.15,39.18,62520.0,39.31,39.31,39.15,39.18,62520.0
2017-06-14 12:00:00,39.18,39.4,39.16,39.27,118322.0,39.18,39.4,39.16,39.27,118322.0
2017-06-14 12:30:00,39.26,39.3,39.24,39.26,84886.0,39.26,39.3,39.24,39.26,84886.0
2017-06-14 13:00:00,39.25,39.29,39.15,39.18,56364.0,39.25,39.29,39.15,39.18,56364.0
2017-06-14 13:30:00,39.18,39.23,39.15,39.16,43146.0,39.18,39.23,39.15,39.16,43146.0
2017-06-14 14:00:00,39.15,39.26,39.1,39.21,88174.0,39.15,39.26,39.1,39.21,88174.0
2017-06-14 14:30:00,39.21,39.21,39.03,39.11,118218.0,39.21,39.21,39.03,39.11,118218.0
2017-06-14 15:00:00,39.12,39.14,38.96,39.0,104452.0,39.12,39.14,38.96,39.0,104452.0
2017-06-14 15:30:00,39.01,39.23,38.99,39.2,243130.0,39.01,39.23,38.99,39.2,243130.0
2017-06-15 09:30:00,38.92,39.29,38.92,39.22,405178.0,38.92,39.29,38.92,39.22,405178.0
2017-06-15 10:00:00,39.23,39.27,39.09,39.21,258566.0,39.23,39.27,39.09,39.21,258566.0
2017-06-15 10:30:00,39.21,39.21,38.98,39.18,204756.0,39.21,39.21,38.98,39.18,204756.0
2017-06-15 11:00:00,39.17,39.26,39.12,39.23,178866.0,39.17,39.26,39.12,39.23,178866.0
2017-06-15 11:30:00,39.24,39.26,39.14,39.21,356438.0,39.24,39.26,39.14,39.21,356438.0
2017-06-15 12:00:00,39.21,39.27,39.13,39.21,187254.0,39.21,39.27,39.13,39.21,187254.0
2017-06-15 12:30:00,39.21,39.26,39.17,39.24,97714.0,39.21,39.26,39.17,39.24,97714.0
2017-06-15 13:00:00,39.25,39.31,39.23,39.25,137720.0,39.25,39.31,39.23,39.25,137720.0
2017-06-15 13:30:00,39.26,39.27,39.22,39.25,193090.0,39.26,39.27,39.22,39.25,193090.0
2017-06-15 14:00:00,39.25,39.33,39.24,39.31,175194.0,39.25,39.33,39.24,39.31,175194.0
2017-06-15 14:30:00,39.3,39.39,39.25,39.32,384708.0,39.3,39.39,39.25,39.32,384708.0
2017-06-15 15:00:00,39.32,39.48,39.32,39.42,167868.0,39.32,39.48,39.32,39.42,167868.0
2017-06-15 15:30:00,39.42,39.52,39.38,39.51,440420.0,39.42,39.52,39.38,39.51,440420.0
2017-06-16 09:30:00,39.56,39.75,39.42,39.48,401426.0,39.56,39.75,39.42,39.48,401426.0
2017-06-16 10:00:00,39.48,39.48,39.15,39.24,144678.0,39.48,39.48,39.15,39.24,144678.0
2017-06-16 10:30:00,39.22,39.41,39.15,39.21,108584.0,39.22,39.41,39.15,39.21,108584.0
2017-06-16 11:00:00,39.2,39.21,39.06,39.2,102836.0,39.2,39.21,39.06,39.2,102836.0
2017-06-16 11:30:00,39.2,39.35,39.17,39.29,114228.0,39.2,39.35,39.17,39.29,114228.0
2017-06-16 12:00:00,39.29,39.29,39.12,39.23,54986.0,39.29,39.29,39.12,39.23,54986.0
2017-06-16 12:30:00,39.24,39.29,39.15,39.15,69254.0,39.24,39.29,39.15,39.15,69254.0
2017-06-16 13:00:00,39.15,39.17,39.1,39.12,77282.0,39.15,39.17,39.1,39.12,77282.0
2017-06-16 13:30:00,39.12,39.18,39.05,39.08,86822.0,39.12,39.18,39.05,39.08,86822.0
2017-06-16 14:00:00,39.08,39.13,39.02,39.07,131464.0,39.08,39.13,39.02,39.07,131464.0
2017-06-16 14:30:00,39.08,39.1,39.02,39.09,91192.0,39.08,39.1,39.02,39.09,91192.0
2017-06-16 15:00:00,39.1,39.16,39.02,39.03,256114.0,39.1,39.16,39.02,39.03,256114.0
2017-06-16 15:30:00,39.03,39.35,38.98,39.31,538780.0,39.03,39.35,38.98,39.31,538780.0
2017-06-19 09:30:00,39.29,39.54,39.23,39.5,160496.0,39.29,39.54,39.23,39.5,160496.0
2017-06-19 10:00:00,39.52,39.68,39.49,39.57,198376.0,39.52,39.68,39.49,39.57,198376.0
2017-06-19 10:30:00,39.58,39.66,39.47,39.6,281522.0,39.58,39.66,39.47,39.6,281522.0
2017-06-19 11:00:00,39.59,39.62,39.46,39.48,112000.0,39.59,39.62,39.46,39.48,112000.0
2017-06-19 11:30:00,39.49,39.66,39.49,39.61,98118.0,39.49,39.66,39.49,39.61,98118.0
2017-06-19 12:00:00,39.6,39.73,39.57,39.73,157380.0,39.6,39.73,39.57,39.73,157380.0
2017-06-19 12:30:00,39.71,39.74,39.63,39.67,122906.0,39.71,39.74,39.63,39.67,122906.0
2017-06-19 13:00:00,39.67,39.74,39.57,39.6,236618.0,39.67,39.74,39.57,39.6,236618.0
2017-06-19 13:30:00,39.59,39.63,39.41,39.41,200156.0,39.59,39.63,39.41,39.41,200156.0
2017-06-19 14:00:00,39.41,39.51,39.37,39.48,130128.0,39.41,39.51,39.37,39.48,130128.0
2017-06-19 14:30:00,39.47,39.48,39.34,39.37,124080.0,39.47,39.48,39.34,39.37,124080.0
2017-06-19 15:00:00,39.37,39.38,39.33,39.34,140032.0,39.37,39.38,39.33,39.34,140032.0
2017-06-19 15:30:00,39.34,39.43,39.3,39.32,422242.0,39.34,39.43,39.3,39.32,422242.0
2017-06-20 09:30:00,39.23,39.25,38.99,39.18,154534.0,39.23,39.25,38.99,39.18,154534.0
2017-06-20 10:00:00,39.16,39.28,39.16,39.22,206994.0,39.16,39.28,39.16,39.22,206994.0
2017-06-20 10:30:00,39.22,39.26,39.17,39.2,308006.0,39.22,39.26,39.17,39.2,308006.0
2017-06-20 11:00:00,39.2,39.26,39.13,39.19,232164.0,39.2,39.26,39.13,39.19,232164.0
2017-06-20 11:30:00,39.19,39.23,39.18,39.22,130924.0,39.19,39.23,39.18,39.22,130924.0
2017-06-20 12:00:00,39.21,39.22,39.16,39.18,129814.0,39.21,39.22,39.16,39.18,129814.0
2017-06-20 12:30:00,39.19,39.22,39.16,39.2,60736.0,39.19,39.22,39.16,39.2,60736.0
2017-06-20 13:00:00,39.21,39.23,39.18,39.19,81472.0,39.21,39.23,39.18,39.19,81472.0
2017-06-20 13:30:00,39.2,39.21,39.18,39.2,56416.0,39.2,39.21,39.18,39.2,56416.0
2017-06-20 14:00:00,39.2,39.3,39.13,39.13,94970.0,39.2,39.3,39.13,39.13,94970.0
2017-06-20 14:30:00,39.13,39.16,39.07,39.15,90962.0,39.13,39.16,39.07,39.15,90962.0
2017-06-20 15:00:00,39.16,39.2,39.12,39.14,90082.0,39.16,39.2,39.12,39.14,90082.0
2017-06-20 15:30:00,39.14,39.2,39.12,39.16,381144.0,39.14,39.2,39.12,39.16,381144.0
2017-06-21 09:30:00,39.44,39.92,39.27,39.82,481844.0,39.44,39.92,39.27,39.82,481844.0
2017-06-21 10:00:00,39.83,40.18,39.83,40.08,383082.0,39.83,40.18,39.83,40.08,383082.0
2017-06-21 10:30:00,40.06,40.06,39.88,39.88,248898.0,40.06,40.06,39.88,39.88,248898.0
2017-06-21 11:00:00,39.88,40.01,39.85,39.99,317644.0,39.88,40.01,39.85,39.99,317644.0
2017-06-21 11:30:00,40.0,40.07,39.83,39.87,155964.0,40.0,40.07,39.83,39.87,155964.0
2017-06-21 12:00:00,39.87,39.88,39.8,39.83,96124.0,39.87,39.88,39.8,39.83,96124.0
2017-06-21 12:30:00,39.84,39.94,39.83,39.9,75632.0,39.84,39.94,39.83,39.9,75632.0
2017-06-21 13:00:00,39.9,39.97,39.87,39.88,64626.0,39.9,39.97,39.87,39.88,64626.0
2017-06-21 13:30:00,39.89,39.98,39.88,39.95,118614.0,39.89,39.98,39.88,39.95,118614.0
2017-06-21 14:00:00,39.95,40.15,39.94,40.03,172076.0,39.95,40.15,39.94,40.03,172076.0
2017-06-21 14:30:00,40.02,40.18,40.02,40.18,92638.0,40.02,40.18,40.02,40.18,92638.0
2017-06-21 15:00:00,40.17,40.18,40.09,40.1,138296.0,40.17,40.18,40.09,40.1,138296.0
2017-06-21 15:30:00,40.1,40.13,39.99,40.07,613096.0,40.1,40.13,39.99,40.07,613096.0
2017-06-22 09:30:00,40.12,40.47,39.93,40.32,320670.0,40.12,40.47,39.93,40.32,320670.0
2017-06-22 10:00:00,40.26,40.62,40.08,40.6,297880.0,40.26,40.62,40.08,40.6,297880.0
2017-06-22 10:30:00,40.6,40.86,40.54,40.86,175842.0,40.6,40.86,40.54,40.86,175842.0
2017-06-22 11:00:00,40.85,41.1,40.84,41.1,248214.0,40.85,41.1,40.84,41.1,248214.0
2017-06-22 11:30:00,41.08,41.16,41.02,41.1,171264.0,41.08,41.16,41.02,41.1,171264.0
2017-06-22 12:00:00,41.1,41.52,41.09,41.49,314068.0,41.1,41.52,41.09,41.49,314068.0
2017-06-22 12:30:00,41.5,41.91,41.46,41.84,432864.0,41.5,41.91,41.46,41.84,432864.0
2017-06-22 13:00:00,41.84,41.89,41.39,41.45,706668.0,41.84,41.89,41.39,41.45,706668.0
2017-06-22 13:30:00,41.43,41.49,41.38,41.43,196674.0,41.43,41.49,41.38,41.43,196674.0
2017-06-22 14:00:00,41.44,41.46,41.16,41.21,249634.0,41.44,41.46,41.16,41.21,249634.0
2017-06-22 14:30:00,41.21,41.36,41.18,41.36,103548.0,41.21,41.36,41.18,41.36,103548.0
2017-06-22 15:00:00,41.37,41.46,41.24,41.35,190174.0,41.37,41.46,41.24,41.35,190174.0
2017-06-22 15:30:00,41.35,41.52,41.3,41.5,810240.0,41.35,41.52,41.3,41.5,810240.0
2017-06-23 09:30:00,41.55,41.6,41.2,41.58,338728.0,41.55,41.6,41.2,41.58,338728.0
2017-06-23 10:00:00,41.59,41.86,41.46,41.85,308282.0,41.59,41.86,41.46,41.85,308282.0
2017-06-23 10:30:00,41.84,42.04,41.84,42.01,286998.0,41.84,42.04,41.84,42.01,286998.0
2017-06-23 11:00:00,42.0,42.18,41.88,42.13,328312.0,42.0,42.18,41.88,42.13,328312.0
2017-06-23 11:30:00,42.12,42.45,42.06,42.27,426526.0,42.12,42.45,42.06,42.27,426526.0
2017-06-23 12:00:00,42.28,42.28,41.76,41.84,380720.0,42.28,42.28,41.76,41.84,380720.0
2017-06-23 12:30:00,41.87,42.02,41.84,41.9,207470.0,41.87,42.02,41.84,41.9,207470.0
2017-06-23 13:00:00,41.91,42.08,41.86,42.02,146334.0,41.91,42.08,41.86,42.02,146334.0
2017-06-23 13:30:00,42.02,42.03,41.79,41.89,126102.0,42.02,42.03,41.79,41.89,126102.0
2017-06-23 14:00:00,41.89,41.97,41.78,41.84,172232.0,41.89,41.97,41.78,41.84,172232.0
2017-06-23 14:30:00,41.84,42.17,41.82,42.15,210482.0,41.84,42.17,41.82,42.15,210482.0
2017-06-23 15:00:00,42.16,42.17,41.72,41.79,270540.0,42.16,42.17,41.72,41.79,270540.0
2017-06-23 15:30:00,41.8,42.9,41.79,42.07,757802.0,41.8,42.9,41.79,42.07,757802.0
2017-06-26 09:30:00,42.08,42.42,41.63,41.74,233258.0,42.08,42.42,41.63,41.74,233258.0
2017-06-26 10:00:00,41.75,42.05,41.69,42.0,215016.0,41.75,42.05,41.69,42.0,215016.0
2017-06-26 10:30:00,41.99,42.02,41.62,41.7,378532.0,41.99,42.02,41.62,41.7,378532.0
2017-06-26 11:00:00,41.7,41.73,41.41,41.51,247380.0,41.7,41.73,41.41,41.51,247380.0
2017-06-26 11:30:00,41.49,41.57,41.44,41.47,208522.0,41.49,41.57,41.44,41.47,208522.0
2017-06-26 12:00:00,41.47,41.55,41.43,41.55,212154.0,41.47,41.55,41.43,41.55,212154.0
2017-06-26 12:30:00,41.53,41.63,41.49,41.6,411290.0,41.53,41.63,41.49,41.6,411290.0
2017-06-26 13:00:00,41.6,41.6,41.38,41.4,111410.0,41.6,41.6,41.38,41.4,111410.0
2017-06-26 13:30:00,41.4,41.45,41.36,41.41,162270.0,41.4,41.45,41.36,41.41,162270.0
2017-06-26 14:00:00,41.4,41.41,41.22,41.25,289206.0,41.4,41.41,41.22,41.25,289206.0
2017-06-26 14:30:00,41.25,41.38,41.22,41.27,346416.0,41.25,41.38,41.22,41.27,346416.0
2017-06-26 15:00:00,41.27,41.33,41.19,41.21,255390.0,41.27,41.33,41.19,41.21,255390.0
2017-06-26 15:30:00,41.2,41.25,41.1,41.18,586612.0,41.2,41.25,41.1,41.18,586612.0
2017-06-27 09:30:00,41.29,41.29,40.43,40.67,306604.0,41.29,41.29,40.43,40.67,306604.0
2017-06-27 10:00:00,40.64,40.66,40.43,40.6,186954.0,40.64,40.66,40.43,40.6,186954.0
2017-06-27 10:30:00,40.6,40.88,40.58,40.58,441262.0,40.6,40.88,40.58,40.58,441262.0
2017-06-27 11:00:00,40.59,40.81,40.57,40.59,246648.0,40.59,40.81,40.57,40.59,246648.0
2017-06-27 11:30:00,40.6,40.65,40.56,40.6,89790.0,40.6,40.65,40.56,40.6,89790.0
2017-06-27 12:00:00,40.62,40.65,40.58,40.63,91580.0,40.62,40.65,40.58,40.63,91580.0
2017-06-27 12:30:00,40.63,40.64,40.58,40.58,77466.0,40.63,40.64,40.58,40.58,77466.0
2017-06-27 13:00:00,40.58,40.62,40.58,40.6,73330.0,40.58,40.62,40.58,40.6,73330.0
2017-06-27 13:30:00,40.6,40.62,40.45,40.47,98718.0,40.6,40.62,40.45,40.47,98718.0
2017-06-27 14:00:00,40.49,40.57,40.39,40.54,107502.0,40.49,40.57,40.39,40.54,107502.0
2017-06-27 14:30:00,40.53,40.61,40.52,40.56,106574.0,40.53,40.61,40.52,40.56,106574.0
2017-06-27 15:00:00,40.58,40.59,40.52,40.52,155814.0,40.58,40.59,40.52,40.52,155814.0
2017-06-27 15:30:00,40.52,40.56,40.49,40.49,399842.0,40.52,40.56,40.49,40.49,399842.0
2017-06-28 09:30:00,40.81,40.85,40.42,40.55,105198.0,40.81,40.85,40.42,40.55,105198.0
2017-06-28 10:00:00,40.57,40.63,40.24,40.38,174198.0,40.57,40.63,40.24,40.38,174198.0
2017-06-28 10:30:00,40.38,40.59,40.34,40.58,249176.0,40.38,40.59,40.34,40.58,249176.0
2017-06-28 11:00:00,40.57,40.61,40.5,40.57,135562.0,40.57,40.61,40.5,40.57,135562.0
2017-06-28 11:30:00,40.57,40.7,40.57,40.66,93900.0,40.57,40.7,40.57,40.66,93900.0
2017-06-28 12:00:00,40.67,40.7,40.59,40.7,106088.0,40.67,40.7,40.59,40.7,106088.0
2017-06-28 12:30:00,40.7,40.77,40.68,40.73,78354.0,40.7,40.77,40.68,40.73,78354.0
2017-06-28 13:00:00,40.75,40.82,40.74,40.81,60434.0,40.75,40.82,40.74,40.81,60434.0
2017-06-28 13:30:00,40.81,40.82,40.67,40.69,63450.0,40.81,40.82,40.67,40.69,63450.0
2017-06-28 14:00:00,40.69,40.72,40.61,40.63,96478.0,40.69,40.72,40.61,40.63,96478.0
2017-06-28 14:30:00,40.63,40.63,40.55,40.62,94830.0,40.63,40.63,40.55,40.62,94830.0
2017-06-28 15:00:00,40.61,40.72,40.6,40.7,120558.0,40.61,40.72,40.6,40.7,120558.0
2017-06-28 15:30:00,40.71,40.74,40.6,40.67,352096.0,40.71,40.74,40.6,40.67,352096.0
2017-06-29 09:30:00,40.75,40.75,40.11,40.27,91192.0,40.75,40.75,40.11,40.27,91192.0
2017-06-29 10:00:00,40.27,40.32,39.92,39.97,200698.0,40.27,40.32,39.92,39.97,200698.0
2017-06-29 10:30:00,39.96,40.04,39.77,39.77,213792.0,39.96,40.04,39.77,39.77,213792.0
2017-06-29 11:00:00,39.77,39.96,39.63,39.92,168612.0,39.77,39.96,39.63,39.92,168612.0
2017-06-29 11:30:00,39.88,39.88,39.7,39.72,65156.0,39.88,39.88,39.7,39.72,65156.0
2017-06-29 12:00:00,39.71,39.8,39.65,39.69,86368.0,39.71,39.8,39.65,39.69,86368.0
2017-06-29 12:30:00,39.69,39.75,39.58,39.58,61586.0,39.69,39.75,39.58,39.58,61586.0
2017-06-29 13:00:00,39.59,39.63,39.28,39.32,105602.0,39.59,39.63,39.28,39.32,105602.0
2017-06-29 13:30:00,39.31,39.72,39.3,39.69,87634.0,39.31,39.72,39.3,39.69,87634.0
2017-06-29 14:00:00,39.7,39.9,39.63,39.9,64492.0,39.7,39.9,39.63,39.9,64492.0
2017-06-29 14:30:00,39.91,39.91,39.8,39.9,73140.0,39.91,39.91,39.8,39.9,73140.0
2017-06-29 15:00:00,39.88,40.03,39.88,39.96,109668.0,39.88,40.03,39.88,39.96,109668.0
2017-06-29 15:30:00,39.96,40.02,39.95,39.97,254576.0,39.96,40.02,39.95,39.97,254576.0
2017-06-30 09:30:00,40.14,40.3,39.86,39.99,124352.0,40.14,40.3,39.86,39.99,124352.0
2017-06-30 10:00:00,39.92,39.98,39.68,39.79,121564.0,39.92,39.98,39.68,39.79,121564.0
2017-06-30 10:30:00,39.81,39.94,39.75,39.88,94934.0,39.81,39.94,39.75,39.88,94934.0
2017-06-30 11:00:00,39.92,40.02,39.9,39.99,90756.0,39.92,40.02,39.9,39.99,90756.0
2017-06-30 11:30:00,39.97,40.08,39.83,40.05,124016.0,39.97,40.08,39.83,40.05,124016.0
2017-06-30 12:00:00,40.04,40.07,39.97,39.98,106798.0,40.04,40.07,39.97,39.98,106798.0
2017-06-30 12:30:00,39.98,40.04,39.95,39.99,80168.0,39.98,40.04,39.95,39.99,80168.0
2017-06-30 13:00:00,39.99,40.09,39.91,40.07,144442.0,39.99,40.09,39.91,40.07,144442.0
2017-06-30 13:30:00,40.07,40.07,39.96,40.06,66012.0,40.07,40.07,39.96,40.06,66012.0
2017-06-30 14:00:00,40.06,40.11,40.01,40.06,71626.0,40.06,40.11,40.01,40.06,71626.0
2017-06-30 14:30:00,40.08,40.15,40.07,40.07,125590.0,40.08,40.15,40.07,40.07,125590.0
2017-06-30 15:00:00,40.08,40.08,40.0,40.0,249028.0,40.08,40.08,40.0,40.0,249028.0
2017-06-30 15:30:00,40.01,40.1,39.91,39.92,566774.0,40.01,40.1,39.91,39.92,566774.0
2017-07-03 09:30:00,40.0,40.37,39.85,39.95,247068.0,40.0,40.37,39.85,39.95,247068.0
2017-07-03 10:00:00,39.96,40.17,39.91,40.17,182358.0,39.96,40.17,39.91,40.17,182358.0
2017-07-03 10:30:00,40.17,40.19,39.9,39.99,127090.0,40.17,40.19,39.9,39.99,127090.0
2017-07-03 11:00:00,39.99,40.18,39.88,40.15,107110.0,39.99,40.18,39.88,40.15,107110.0
2017-07-03 11:30:00,40.15,40.2,40.03,40.06,85610.0,40.15,40.2,40.03,40.06,85610.0
2017-07-03 12:00:00,40.05,40.07,39.91,40.01,120778.0,40.05,40.07,39.91,40.01,120778.0
2017-07-03 12:30:00,40.01,40.13,39.95,40.06,209826.0,40.01,40.13,39.95,40.06,209826.0
2017-07-05 09:30:00,40.24,40.71,40.08,40.19,164946.0,40.24,40.71,40.08,40.19,164946.0
2017-07-05 10:00:00,40.16,40.38,40.13,40.27,213212.0,40.16,40.38,40.13,40.27,213212.0
2017-07-05 10:30:00,40.27,40.51,40.22,40.48,82678.0,40.27,40.51,40.22,40.48,82678.0
2017-07-05 11:00:00,40.48,40.54,40.36,40.45,134374.0,40.48,40.54,40.36,40.45,134374.0
2017-07-05 11:30:00,40.44,40.6,40.38,40.58,89642.0,40.44,40.6,40.38,40.58,89642.0
2017-07-05 12:00:00,40.59,40.76,40.59,40.71,82538.0,40.59,40.76,40.59,40.71,82538.0
2017-07-05 12:30:00,40.72,40.91,40.7,40.84,121026.0,40.72,40.91,40.7,40.84,121026.0
2017-07-05 13:00:00,40.84,41.03,40.84,40.94,141192.0,40.84,41.03,40.84,40.94,141192.0
2017-07-05 13:30:00,40.93,40.95,40.8,40.8,78470.0,40.93,40.95,40.8,40.8,78470.0
2017-07-05 14:00:00,40.8,40.94,40.72,40.85,179016.0,40.8,40.94,40.72,40.85,179016.0
2017-07-05 14:30:00,40.84,40.99,40.84,40.91,139362.0,40.84,40.99,40.84,40.91,139362.0
2017-07-05 15:00:00,40.92,41.06,40.91,40.96,157950.0,40.92,41.06,40.91,40.96,157950.0
2017-07-05 15:30:00,40.95,41.01,40.77,40.84,317784.0,40.95,41.01,40.77,40.84,317784.0
2017-07-06 09:30:00,40.5,40.77,39.97,39.99,176370.0,40.5,40.77,39.97,39.99,176370.0
2017-07-06 10:00:00,39.99,40.12,39.88,40.06,133824.0,39.99,40.12,39.88,40.06,133824.0
2017-07-06 10:30:00,40.04,40.07,39.91,40.02,104270.0,40.04,40.07,39.91,40.02,104270.0
2017-07-06 11:00:00,40.03,40.15,39.96,39.98,78416.0,40.03,40.15,39.96,39.98,78416.0
2017-07-06 11:30:00,39.99,40.09,39.88,39.9,150494.0,39.99,40.09,39.88,39.9,150494.0
2017-07-06 12:00:00,39.9,40.01,39.83,39.83,112228.0,39.9,40.01,39.83,39.83,112228.0
2017-07-06 12:30:00,39.82,39.93,39.82,39.86,61782.0,39.82,39.93,39.82,39.86,61782.0
2017-07-06 13:00:00,39.87,40.02,39.85,40.0,73048.0,39.87,40.02,39.85,40.0,73048.0
2017-07-06 13:30:00,40.0,40.05,39.98,39.99,110188.0,40.0,40.05,39.98,39.99,110188.0
2017-07-06 14:00:00,39.99,40.01,39.79,39.79,121606.0,39.99,40.01,39.79,39.79,121606.0
2017-07-06 14:30:00,39.77,39.82,39.73,39.82,98386.0,39.77,39.82,39.73,39.82,98386.0
2017-07-06 15:00:00,39.84,39.86,39.71,39.73,127708.0,39.84,39.86,39.71,39.73,127708.0
2017-07-06 15:30:00,39.74,39.93,39.69,39.88,354876.0,39.74,39.93,39.69,39.88,354876.0
2017-07-07 09:30:00,40.1,40.23,39.95,40.13,130474.0,40.1,40.23,39.95,40.13,130474.0
2017-07-07 10:00:00,40.14,40.4,39.97,40.27,268056.0,40.14,40.4,39.97,40.27,268056.0
2017-07-07 10:30:00,40.28,40.43,40.15,40.25,78556.0,40.28,40.43,40.15,40.25,78556.0
2017-07-07 11:00:00,40.24,40.32,40.19,40.26,73226.0,40.24,40.32,40.19,40.26,73226.0
2017-07-07 11:30:00,40.28,40.53,40.22,40.47,167732.0,40.28,40.53,40.22,40.47,167732.0
2017-07-07 12:00:00,40.49,40.7,40.48,40.57,98562.0,40.49,40.7,40.48,40.57,98562.0
2017-07-07 12:30:00,40.56,40.74,40.53,40.7,94156.0,40.56,40.74,40.53,40.7,94156.0
2017-07-07 13:00:00,40.72,40.74,40.57,40.68,157596.0,40.72,40.74,40.57,40.68,157596.0
2017-07-07 13:30:00,40.67,40.77,40.66,40.71,140622.0,40.67,40.77,40.66,40.71,140622.0
2017-07-07 14:00:00,40.72,40.93,40.72,40.83,219284.0,40.72,40.93,40.72,40.83,219284.0
2017-07-07 14:30:00,40.82,40.82,40.67,40.72,170962.0,40.82,40.82,40.67,40.72,170962.0
2017-07-07 15:00:00,40.72,40.72,40.54,40.54,163476.0,40.72,40.72,40.54,40.54,163476.0
2017-07-07 15:30:00,40.55,40.73,40.55,40.63,263800.0,40.55,40.73,40.55,40.63,263800.0
2017-07-10 09:30:00,40.56,40.87,40.37,40.6,131988.0,40.56,40.87,40.37,40.6,131988.0
2017-07-10 10:00:00,40.62,40.62,40.39,40.62,61930.0,40.62,40.62,40.39,40.62,61930.0
2017-07-10 10:30:00,40.64,40.71,40.47,40.51,67766.0,40.64,40.71,40.47,40.51,67766.0
2017-07-10 11:00:00,40.5,40.68,40.49,40.55,141698.0,40.5,40.68,40.49,40.55,141698.0
2017-07-10 11:30:00,40.55,40.65,40.52,40.59,96516.0,40.55,40.65,40.52,40.59,96516.0
2017-07-10 12:00:00,40.6,40.77,40.6,40.75,35634.0,40.6,40.77,40.6,40.75,35634.0
2017-07-10 12:30:00,40.76,40.84,40.72,40.81,43748.0,40.76,40.84,40.72,40.81,43748.0
2017-07-10 13:00:00,40.8,40.87,40.74,40.77,53954.0,40.8,40.87,40.74,40.77,53954.0
2017-07-10 13:30:00,40.75,40.8,40.66,40.67,88242.0,40.75,40.8,40.66,40.67,88242.0
2017-07-10 14:00:00,40.68,40.71,40.59,40.62,63654.0,40.68,40.71,40.59,40.62,63654.0
2017-07-10 14:30:00,40.62,40.67,40.56,40.66,63406.0,40.62,40.67,40.56,40.66,63406.0
2017-07-10 15:00:00,40.64,40.71,40.6,40.69,82990.0,40.64,40.71,40.6,40.69,82990.0
2017-07-10 15:30:00,40.68,40.79,40.57,40.6,336934.0,40.68,40.79,40.57,40.6,336934.0
2017-07-11 09:30:00,40.9,41.46,40.64,41.34,400988.0,40.9,41.46,40.64,41.34,400988.0
2017-07-11 10:00:00,41.31,41.42,41.23,41.31,194820.0,41.31,41.42,41.23,41.31,194820.0
2017-07-11 10:30:00,41.31,41.44,41.2,41.38,179912.0,41.31,41.44,41.2,41.38,179912.0
2017-07-11 11:00:00,41.35,41.35,40.88,41.13,167034.0,41.35,41.35,40.88,41.13,167034.0
2017-07-11 11:30:00,41.13,41.37,41.13,41.22,197728.0,41.13,41.37,41.13,41.22,197728.0
2017-07-11 12:00:00,41.22,41.25,41.13,41.2,67928.0,41.22,41.25,41.13,41.2,67928.0
2017-07-11 12:30:00,41.22,41.27,41.15,41.19,110212.0,41.22,41.27,41.15,41.19,110212.0
2017-07-11 13:00:00,41.19,41.24,41.13,41.15,72946.0,41.19,41.24,41.13,41.15,72946.0
2017-07-11 13:30:00,41.14,41.27,41.13,41.18,95434.0,41.14,41.27,41.13,41.18,95434.0
2017-07-11 14:00:00,41.18,41.32,41.18,41.25,212408.0,41.18,41.32,41.18,41.25,212408.0
2017-07-11 14:30:00,41.24,41.26,41.17,41.19,74038.0,41.24,41.26,41.17,41.19,74038.0
2017-07-11 15:00:00,41.18,41.24,41.14,41.17,234840.0,41.18,41.24,41.14,41.17,234840.0
2017-07-11 15:30:00,41.17,41.26,40.99,41.0,531498.0,41.17,41.26,40.99,41.0,531498.0
2017-07-12 09:30:00,41.19,41.31,40.87,41.12,145636.0,41.19,41.31,40.87,41.12,145636.0
2017-07-12 10:00:00,41.13,41.24,40.96,41.02,220184.0,41.13,41.24,40.96,41.02,220184.0
2017-07-12 10:30:00,41.01,41.17,40.93,40.96,180212.0,41.01,41.17,40.93,40.96,180212.0
2017-07-12 11:00:00,40.95,41.12,40.84,41.09,283210.0,40.95,41.12,40.84,41.09,283210.0
2017-07-12 11:30:00,41.09,41.33,40.93,41.26,237068.0,41.09,41.33,40.93,41.26,237068.0
2017-07-12 12:00:00,41.26,41.38,41.1,41.38,196888.0,41.26,41.38,41.1,41.38,196888.0
2017-07-12 12:30:00,41.39,41.4,41.24,41.29,204156.0,41.39,41.4,41.24,41.29,204156.0
2017-07-12 13:00:00,41.3,41.41,41.26,41.29,233410.0,41.3,41.41,41.26,41.29,233410.0
2017-07-12 13:30:00,41.29,41.33,41.23,41.27,112270.0,41.29,41.33,41.23,41.27,112270.0
2017-07-12 14:00:00,41.28,41.32,41.25,41.29,133388.0,41.28,41.32,41.25,41.29,133388.0
2017-07-12 14:30:00,41.3,41.44,41.27,41.32,365670.0,41.3,41.44,41.27,41.32,365670.0
2017-07-12 15:00:00,41.32,41.37,41.3,41.33,335112.0,41.32,41.37,41.3,41.33,335112.0
2017-07-12 15:30:00,41.34,41.35,41.23,41.25,397872.0,41.34,41.35,41.23,41.25,397872.0
2017-07-13 09:30:00,41.24,41.34,41.09,41.15,61852.0,41.24,41.34,41.09,41.15,61852.0
2017-07-13 10:00:00,41.19,41.19,40.79,40.81,90574.0,41.19,41.19,40.79,40.81,90574.0
2017-07-13 10:30:00,40.81,40.98,40.76,40.87,211052.0,40.81,40.98,40.76,40.87,211052.0
2017-07-13 11:00:00,40.88,41.07,40.88,41.05,178072.0,40.88,41.07,40.88,41.05,178072.0
2017-07-13 11:30:00,41.05,41.34,41.03,41.09,291442.0,41.05,41.34,41.03,41.09,291442.0
2017-07-13 12:00:00,41.09,41.16,41.01,41.04,240056.0,41.09,41.16,41.01,41.04,240056.0
2017-07-13 12:30:00,41.05,41.21,41.0,41.16,125324.0,41.05,41.21,41.0,41.16,125324.0
2017-07-13 13:00:00,41.17,41.24,41.13,41.19,138340.0,41.17,41.24,41.13,41.19,138340.0
2017-07-13 13:30:00,41.18,41.26,41.17,41.19,46680.0,41.18,41.26,41.17,41.19,46680.0
2017-07-13 14:00:00,41.19,41.19,41.1,41.15,122494.0,41.19,41.19,41.1,41.15,122494.0
2017-07-13 14:30:00,41.15,41.34,41.13,41.24,263316.0,41.15,41.34,41.13,41.24,263316.0
2017-07-13 15:00:00,41.24,41.24,41.14,41.17,184984.0,41.24,41.24,41.14,41.17,184984.0
2017-07-13 15:30:00,41.16,41.36,41.16,41.21,265054.0,41.16,41.36,41.16,41.21,265054.0
2017-07-14 09:30:00,41.35,41.63,41.17,41.52,82322.0,41.35,41.63,41.17,41.52,82322.0
2017-07-14 10:00:00,41.55,41.66,41.32,41.6,355272.0,41.55,41.66,41.32,41.6,355272.0
2017-07-14 10:30:00,41.59,41.66,41.4,41.49,243020.0,41.59,41.66,41.4,41.49,243020.0
2017-07-14 11:00:00,41.49,41.59,41.42,41.5,98710.0,41.49,41.59,41.42,41.5,98710.0
2017-07-14 11:30:00,41.53,41.57,41.45,41.52,100366.0,41.53,41.57,41.45,41.52,100366.0
2017-07-14 12:00:00,41.52,41.62,41.46,41.57,124054.0,41.52,41.62,41.46,41.57,124054.0
2017-07-14 12:30:00,41.57,41.65,41.51,41.61,196892.0,41.57,41.65,41.51,41.61,196892.0
2017-07-14 13:00:00,41.63,41.64,41.52,41.61,135356.0,41.63,41.64,41.52,41.61,135356.0
2017-07-14 13:30:00,41.61,41.68,41.54,41.66,176484.0,41.61,41.68,41.54,41.66,176484.0
2017-07-14 14:00:00,41.67,41.7,41.54,41.56,191596.0,41.67,41.7,41.54,41.56,191596.0
2017-07-14 14:30:00,41.56,41.58,41.5,41.52,98024.0,41.56,41.58,41.5,41.52,98024.0
2017-07-14 15:00:00,41.52,41.63,41.49,41.61,197924.0,41.52,41.63,41.49,41.61,197924.0
2017-07-14 15:30:00,41.61,41.65,41.4,41.4,634624.0,41.61,41.65,41.4,41.4,634624.0
2017-07-17 09:30:00,41.49,41.62,41.31,41.47,204836.0,41.49,41.62,41.31,41.47,204836.0
2017-07-17 10:00:00,41.46,41.63,41.41,41.6,131812.0,41.46,41.63,41.41,41.6,131812.0
2017-07-17 10:30:00,41.6,41.64,41.5,41.57,122956.0,41.6,41.64,41.5,41.57,122956.0
2017-07-17 11:00:00,41.57,41.68,41.54,41.67,191608.0,41.57,41.68,41.54,41.67,191608.0
2017-07-17 11:30:00,41.67,41.72,41.64,41.72,82610.0,41.67,41.72,41.64,41.72,82610.0
2017-07-17 12:00:00,41.72,41.82,41.69,41.76,106320.0,41.72,41.82,41.69,41.76,106320.0
2017-07-17 12:30:00,41.77,41.84,41.77,41.83,65144.0,41.77,41.84,41.77,41.83,65144.0
2017-07-17 13:00:00,41.83,41.93,41.83,41.85,69760.0,41.83,41.93,41.83,41.85,69760.0
2017-07-17 13:30:00,41.85,41.89,41.77,41.78,80296.0,41.85,41.89,41.77,41.78,80296.0
2017-07-17 14:00:00,41.8,41.84,41.7,41.79,117160.0,41.8,41.84,41.7,41.79,117160.0
2017-07-17 14:30:00,41.77,41.94,41.77,41.87,98010.0,41.77,41.94,41.77,41.87,98010.0
2017-07-17 15:00:00,41.88,41.97,41.83,41.86,111570.0,41.88,41.97,41.83,41.86,111570.0
2017-07-17 15:30:00,41.87,41.9,41.78,41.85,284664.0,41.87,41.9,41.78,41.85,284664.0
2017-07-18 09:30:00,42.16,42.16,41.77,42.08,261786.0,42.16,42.16,41.77,42.08,261786.0
2017-07-18 10:00:00,42.09,42.13,41.97,42.02,278400.0,42.09,42.13,41.97,42.02,278400.0
2017-07-18 10:30:00,42.04,42.16,41.91,42.12,421272.0,42.04,42.16,41.91,42.12,421272.0
2017-07-18 11:00:00,42.12,42.16,41.94,42.08,188386.0,42.12,42.16,41.94,42.08,188386.0
2017-07-18 11:30:00,42.07,42.08,41.98,42.06,87052.0,42.07,42.08,41.98,42.06,87052.0
2017-07-18 12:00:00,42.04,42.17,42.02,42.16,107006.0,42.04,42.17,42.02,42.16,107006.0
2017-07-18 12:30:00,42.13,42.16,42.01,42.14,120810.0,42.13,42.16,42.01,42.14,120810.0
2017-07-18 13:00:00,42.15,42.21,42.08,42.15,127870.0,42.15,42.21,42.08,42.15,127870.0
2017-07-18 13:30:00,42.15,42.15,42.05,42.1,54242.0,42.15,42.15,42.05,42.1,54242.0
2017-07-18 14:00:00,42.1,42.17,42.09,42.12,400364.0,42.1,42.17,42.09,42.12,400364.0
2017-07-18 14:30:00,42.11,42.18,42.09,42.18,209844.0,42.11,42.18,42.09,42.18,209844.0
2017-07-18 15:00:00,42.17,42.26,42.17,42.25,173448.0,42.17,42.26,42.17,42.25,173448.0
2017-07-18 15:30:00,42.25,42.26,42.19,42.23,639940.0,42.25,42.26,42.19,42.23,639940.0
2017-07-19 09:30:00,42.25,42.61,42.07,42.57,281714.0,42.25,42.61,42.07,42.57,281714.0
2017-07-19 10:00:00,42.58,42.58,42.33,42.4,190536.0,42.58,42.58,42.33,42.4,190536.0
2017-07-19 10:30:00,42.38,42.44,42.3,42.38,83864.0,42.38,42.44,42.3,42.38,83864.0
2017-07-19 11:00:00,42.4,42.51,42.33,42.51,219356.0,42.4,42.51,42.33,42.51,219356.0
2017-07-19 11:30:00,42.52,42.61,42.35,42.38,218084.0,42.52,42.61,42.35,42.38,218084.0
2017-07-19 12:00:00,42.4,42.46,42.4,42.43,80700.0,42.4,42.46,42.4,42.43,80700.0
2017-07-19 12:30:00,42.44,42.44,42.27,42.3,61016.0,42.44,42.44,42.27,42.3,61016.0
2017-07-19 13:00:00,42.3,42.34,42.12,42.15,102614.0,42.3,42.34,42.12,42.15,102614.0
2017-07-19 13:30:00,42.15,42.16,42.07,42.12,105500.0,42.15,42.16,42.07,42.12,105500.0
2017-07-19 14:00:00,42.11,42.17,42.09,42.13,105384.0,42.11,42.17,42.09,42.13,105384.0
2017-07-19 14:30:00,42.13,42.18,42.12,42.15,93240.0,42.13,42.18,42.12,42.15,93240.0
2017-07-19 15:00:00,42.15,42.21,42.12,42.2,116700.0,42.15,42.21,42.12,42.2,116700.0
2017-07-19 15:30:00,42.2,42.34,42.19,42.32,410990.0,42.2,42.34,42.19,42.32,410990.0
2017-07-20 09:30:00,42.49,42.49,42.26,42.38,154476.0,42.49,42.49,42.26,42.38,154476.0
2017-07-20 10:00:00,42.4,42.63,42.38,42.62,244286.0,42.4,42.63,42.38,42.62,244286.0
2017-07-20 10:30:00,42.63,42.76,42.6,42.71,324966.0,42.63,42.76,42.6,42.71,324966.0
2017-07-20 11:00:00,42.71,42.78,42.66,42.68,101194.0,42.71,42.78,42.66,42.68,101194.0
2017-07-20 11:30:00,42.68,42.73,42.64,42.71,101248.0,42.68,42.73,42.64,42.71,101248.0
2017-07-20 12:00:00,42.69,42.82,42.68,42.81,190644.0,42.69,42.82,42.68,42.81,190644.0
2017-07-20 12:30:00,42.81,43.01,42.75,43.0,248474.0,42.81,43.01,42.75,43.0,248474.0
2017-07-20 13:00:00,42.99,43.01,42.92,42.98,80680.0,42.99,43.01,42.92,42.98,80680.0
2017-07-20 13:30:00,42.97,42.98,42.87,42.92,89884.0,42.97,42.98,42.87,42.92,89884.0
2017-07-20 14:00:00,42.92,42.92,42.85,42.86,56710.0,42.92,42.92,42.85,42.86,56710.0
2017-07-20 14:30:00,42.86,42.88,42.77,42.82,80310.0,42.86,42.88,42.77,42.82,80310.0
2017-07-20 15:00:00,42.82,42.82,42.71,42.8,109788.0,42.82,42.82,42.71,42.8,109788.0
2017-07-20 15:30:00,42.81,42.82,42.69,42.7,435154.0,42.81,42.82,42.69,42.7,435154.0
2017-07-21 09:30:00,42.69,42.69,42.17,42.5,302674.0,42.69,42.69,42.17,42.5,302674.0
2017-07-21 10:00:00,42.49,42.6,42.47,42.47,156580.0,42.49,42.6,42.47,42.47,156580.0
2017-07-21 10:30:00,42.46,42.5,42.32,42.38,90798.0,42.46,42.5,42.32,42.38,90798.0
2017-07-21 11:00:00,42.38,42.53,42.35,42.45,65370.0,42.38,42.53,42.35,42.45,65370.0
2017-07-21 11:30:00,42.46,42.49,42.4,42.49,66490.0,42.46,42.49,42.4,42.49,66490.0
2017-07-21 12:00:00,42.49,42.5,42.41,42.43,60458.0,42.49,42.5,42.41,42.43,60458.0
2017-07-21 12:30:00,42.42,42.47,42.4,42.46,40936.0,42.42,42.47,42.4,42.46,40936.0
2017-07-21 13:00:00,42.47,42.5,42.43,42.45,48284.0,42.47,42.5,42.43,42.45,48284.0
2017-07-21 13:30:00,42.48,42.48,42.36,42.39,70066.0,42.48,42.48,42.36,42.39,70066.0
2017-07-21 14:00:00,42.41,42.43,42.25,42.27,53716.0,42.41,42.43,42.25,42.27,53716.0
2017-07-21 14:30:00,42.28,42.42,42.28,42.4,57388.0,42.28,42.42,42.28,42.4,57388.0
2017-07-21 15:00:00,42.4,42.41,42.33,42.35,88374.0,42.4,42.41,42.33,42.35,88374.0
2017-07-21 15:30:00,42.35,42.39,42.32,42.37,211856.0,42.35,42.39,42.32,42.37,211856.0
2017-07-24 09:30:00,42.37,42.51,42.07,42.15,144984.0,42.37,42.51,42.07,42.15,144984.0
2017-07-24 10:00:00,42.15,42.21,42.01,42.2,190422.0,42.15,42.21,42.01,42.2,190422.0
2017-07-24 10:30:00,42.19,42.38,42.16,42.27,167804.0,42.19,42.38,42.16,42.27,167804.0
2017-07-24 11:00:00,42.27,42.41,42.2,42.29,193008.0,42.27,42.41,42.2,42.29,193008.0
2017-07-24 11:30:00,42.27,42.37,42.24,42.33,233732.0,42.27,42.37,42.24,42.33,233732.0
2017-07-24 12:00:00,42.33,42.45,42.31,42.38,314980.0,42.33,42.45,42.31,42.38,314980.0
2017-07-24 12:30:00,42.38,42.44,42.3,42.36,124878.0,42.38,42.44,42.3,42.36,124878.0
2017-07-24 13:00:00,42.34,42.36,42.26,42.3,114276.0,42.34,42.36,42.26,42.3,114276.0
2017-07-24 13:30:00,42.3,42.37,42.27,42.35,228726.0,42.3,42.37,42.27,42.35,228726.0
2017-07-24 14:00:00,42.35,42.49,42.33,42.41,247838.0,42.35,42.49,42.33,42.41,247838.0
2017-07-24 14:30:00,42.41,42.46,42.32,42.34,241352.0,42.41,42.46,42.32,42.34,241352.0
2017-07-24 15:00:00,42.35,42.49,42.32,42.39,300598.0,42.35,42.49,42.32,42.39,300598.0
2017-07-24 15:30:00,42.39,42.46,42.33,42.42,525412.0,42.39,42.46,42.33,42.42,525412.0
2017-07-25 09:30:00,43.62,43.97,42.51,43.13,795446.0,43.62,43.97,42.51,43.13,795446.0
2017-07-25 10:00:00,43.12,43.16,42.4,42.67,266256.0,43.12,43.16,42.4,42.67,266256.0
2017-07-25 10:30:00,42.66,42.7,42.24,42.24,204318.0,42.66,42.7,42.24,42.24,204318.0
2017-07-25 11:00:00,42.23,42.3,41.29,41.37,409934.0,42.23,42.3,41.29,41.37,409934.0
2017-07-25 11:30:00,41.37,41.87,41.07,41.77,224916.0,41.37,41.87,41.07,41.77,224916.0
2017-07-25 12:00:00,41.81,41.97,41.57,41.9,228080.0,41.81,41.97,41.57,41.9,228080.0
2017-07-25 12:30:00,41.85,42.26,41.76,42.21,194880.0,41.85,42.26,41.76,42.21,194880.0
2017-07-25 13:00:00,42.19,42.33,41.9,42.01,218060.0,42.19,42.33,41.9,42.01,218060.0
2017-07-25 13:30:00,42.01,42.19,41.9,42.11,153102.0,42.01,42.19,41.9,42.11,153102.0
2017-07-25 14:00:00,42.11,42.5,42.07,42.2,189700.0,42.11,42.5,42.07,42.2,189700.0
2017-07-25 14:30:00,42.21,42.21,41.93,42.03,111988.0,42.21,42.21,41.93,42.03,111988.0
2017-07-25 15:00:00,42.03,42.04,41.28,41.38,543862.0,42.03,42.04,41.28,41.38,543862.0
2017-07-25 15:30:00,41.38,41.58,41.35,41.44,770208.0,41.38,41.58,41.35,41.44,770208.0
2017-07-26 09:30:00,41.44,41.79,41.31,41.7,412900.0,41.44,41.79,41.31,41.7,412900.0
2017-07-26 10:00:00,41.7,42.07,41.61,42.03,366788.0,41.7,42.07,41.61,42.03,366788.0
2017-07-26 10:30:00,42.04,42.1,41.9,42.02,249754.0,42.04,42.1,41.9,42.02,249754.0
2017-07-26 11:00:00,42.01,42.14,41.98,42.06,281310.0,42.01,42.14,41.98,42.06,281310.0
2017-07-26 11:30:00,42.09,42.25,42.04,42.17,287034.0,42.09,42.25,42.04,42.17,287034.0
2017-07-26 12:00:00,42.17,42.19,42.01,42.04,216738.0,42.17,42.19,42.01,42.04,216738.0
2017-07-26 12:30:00,42.06,42.08,41.93,42.04,198548.0,42.06,42.08,41.93,42.04,198548.0
2017-07-26 13:00:00,42.04,42.1,42.02,42.04,139894.0,42.04,42.1,42.02,42.04,139894.0
2017-07-26 13:30:00,42.06,42.12,42.01,42.03,155440.0,42.06,42.12,42.01,42.03,155440.0
2017-07-26 14:00:00,42.02,42.07,41.97,42.01,132128.0,42.02,42.07,41.97,42.01,132128.0
2017-07-26 14:30:00,42.01,42.04,41.94,41.99,151818.0,42.01,42.04,41.94,41.99,151818.0
2017-07-26 15:00:00,41.99,42.02,41.91,41.93,189252.0,41.99,42.02,41.91,41.93,189252.0
2017-07-26 15:30:00,41.92,41.95,41.69,41.7,650236.0,41.92,41.95,41.69,41.7,650236.0
2017-07-27 09:30:00,41.54,41.55,41.12,41.2,180948.0,41.54,41.55,41.12,41.2,180948.0
2017-07-27 10:00:00,41.18,41.44,41.18,41.29,146758.0,41.18,41.44,41.18,41.29,146758.0
2017-07-27 10:30:00,41.28,41.49,41.22,41.45,104896.0,41.28,41.49,41.22,41.45,104896.0
2017-07-27 11:00:00,41.46,41.48,41.21,41.23,61828.0,41.46,41.48,41.21,41.23,61828.0
2017-07-27 11:30:00,41.23,41.27,41.17,41.17,69606.0,41.23,41.27,41.17,41.17,69606.0
2017-07-27 12:00:00,41.17,41.2,41.01,41.09,86356.0,41.17,41.2,41.01,41.09,86356.0
2017-07-27 12:30:00,41.1,41.13,40.71,40.74,111390.0,41.1,41.13,40.71,40.74,111390.0
2017-07-27 13:00:00,40.74,40.75,40.45,40.49,148000.0,40.74,40.75,40.45,40.49,148000.0
2017-07-27 13:30:00,40.47,40.54,40.32,40.47,257532.0,40.47,40.54,40.32,40.47,257532.0
2017-07-27 14:00:00,40.47,40.75,40.46,40.68,209936.0,40.47,40.75,40.46,40.68,209936.0
2017-07-27 14:30:00,40.69,40.69,40.35,40.38,188534.0,40.69,40.69,40.35,40.38,188534.0
2017-07-27 15:00:00,40.41,40.54,40.41,40.49,239848.0,40.41,40.54,40.41,40.49,239848.0
2017-07-27 15:30:00,40.49,40.62,40.46,40.59,400918.0,40.49,40.62,40.46,40.59,400918.0
2017-07-28 09:30:00,41.0,41.26,40.65,41.23,228620.0,41.0,41.26,40.65,41.23,228620.0
2017-07-28 10:00:00,41.2,41.31,41.06,41.13,166990.0,41.2,41.31,41.06,41.13,166990.0
2017-07-28 10:30:00,41.12,41.23,41.04,41.22,110774.0,41.12,41.23,41.04,41.22,110774.0
2017-07-28 11:00:00,41.23,41.42,41.23,41.3,136040.0,41.23,41.42,41.23,41.3,136040.0
2017-07-28 11:30:00,41.31,41.62,41.3,41.6,210848.0,41.31,41.62,41.3,41.6,210848.0
2017-07-28 12:00:00,41.58,41.61,41.49,41.51,141296.0,41.58,41.61,41.49,41.51,141296.0
2017-07-28 12:30:00,41.52,41.56,41.45,41.49,118594.0,41.52,41.56,41.45,41.49,118594.0
2017-07-28 13:00:00,41.5,41.51,41.45,41.49,60120.0,41.5,41.51,41.45,41.49,60120.0
2017-07-28 13:30:00,41.49,41.5,41.41,41.41,60444.0,41.49,41.5,41.41,41.41,60444.0
2017-07-28 14:00:00,41.42,41.43,41.34,41.36,94182.0,41.42,41.43,41.34,41.36,94182.0
2017-07-28 14:30:00,41.37,41.44,41.33,41.37,81146.0,41.37,41.44,41.33,41.37,81146.0
2017-07-28 15:00:00,41.38,41.43,41.33,41.38,113336.0,41.38,41.43,41.33,41.38,113336.0
2017-07-28 15:30:00,41.37,41.46,41.32,41.35,298910.0,41.37,41.46,41.32,41.35,298910.0
2017-07-31 09:30:00,41.34,41.35,40.41,40.44,349792.0,41.34,41.35,40.41,40.44,349792.0
2017-07-31 10:00:00,40.42,40.52,40.27,40.3,161548.0,40.42,40.52,40.27,40.3,161548.0
2017-07-31 10:30:00,40.31,40.31,39.83,39.83,358440.0,40.31,40.31,39.83,39.83,358440.0
2017-07-31 11:00:00,39.84,39.87,39.53,39.8,481170.0,39.84,39.87,39.53,39.8,481170.0
2017-07-31 11:30:00,39.81,39.92,39.68,39.91,244394.0,39.81,39.92,39.68,39.91,244394.0
2017-07-31 12:00:00,39.91,40.02,39.71,39.84,157816.0,39.91,40.02,39.71,39.84,157816.0
2017-07-31 12:30:00,39.83,39.94,39.73,39.87,142176.0,39.83,39.94,39.73,39.87,142176.0
2017-07-31 13:00:00,39.86,39.9,39.79,39.9,105086.0,39.86,39.9,39.79,39.9,105086.0
2017-07-31 13:30:00,39.9,39.98,39.77,39.82,148432.0,39.9,39.98,39.77,39.82,148432.0
2017-07-31 14:00:00,39.84,39.87,39.73,39.74,159810.0,39.84,39.87,39.73,39.74,159810.0
2017-07-31 14:30:00,39.73,39.78,39.69,39.75,180528.0,39.73,39.78,39.69,39.75,180528.0
2017-07-31 15:00:00,39.75,39.8,39.72,39.75,182802.0,39.75,39.8,39.72,39.75,182802.0
2017-07-31 15:30:00,39.74,39.78,39.68,39.71,568272.0,39.74,39.78,39.68,39.71,568272.0
2017-08-01 09:30:00,39.72,40.23,39.69,39.9,295502.0,39.72,40.23,39.69,39.9,295502.0
2017-08-01 10:00:00,39.87,40.02,39.86,39.88,280180.0,39.87,40.02,39.86,39.88,280180.0
2017-08-01 10:30:00,39.88,40.27,39.86,40.16,220764.0,39.88,40.27,39.86,40.16,220764.0
2017-08-01 11:00:00,40.17,40.17,39.94,39.99,133952.0,40.17,40.17,39.94,39.99,133952.0
2017-08-01 11:30:00,39.99,40.19,39.98,40.12,118908.0,39.99,40.19,39.98,40.12,118908.0
2017-08-01 12:00:00,40.13,40.21,40.08,40.21,114890.0,40.13,40.21,40.08,40.21,114890.0
2017-08-01 12:30:00,40.2,40.22,40.11,40.22,101812.0,40.2,40.22,40.11,40.22,101812.0
2017-08-01 13:00:00,40.21,40.38,40.19,40.38,139450.0,40.21,40.38,40.19,40.38,139450.0
2017-08-01 13:30:00,40.38,40.44,40.31,40.43,129596.0,40.38,40.44,40.31,40.43,129596.0
2017-08-01 14:00:00,40.44,40.46,40.33,40.35,174452.0,40.44,40.46,40.33,40.35,174452.0
2017-08-01 14:30:00,40.35,40.36,40.14,40.2,130764.0,40.35,40.36,40.14,40.2,130764.0
2017-08-01 15:00:00,40.21,40.35,40.2,40.32,158284.0,40.21,40.35,40.2,40.32,158284.0
2017-08-01 15:30:00,40.32,40.33,40.2,40.23,499370.0,40.32,40.33,40.2,40.23,499370.0
2017-08-02 09:30:00,40.27,40.94,40.08,40.25,192636.0,40.27,40.94,40.08,40.25,192636.0
2017-08-02 10:00:00,40.26,40.35,39.94,39.94,80462.0,40.26,40.35,39.94,39.94,80462.0
2017-08-02 10:30:00,39.95,40.39,39.95,40.19,169990.0,39.95,40.39,39.95,40.19,169990.0
2017-08-02 11:00:00,40.19,40.38,40.04,40.29,116832.0,40.19,40.38,40.04,40.29,116832.0
2017-08-02 11:30:00,40.31,40.45,40.2,40.3,100378.0,40.31,40.45,40.2,40.3,100378.0
2017-08-02 12:00:00,40.31,40.54,40.27,40.53,97224.0,40.31,40.54,40.27,40.53,97224.0
2017-08-02 12:30:00,40.54,40.64,40.51,40.62,177020.0,40.54,40.64,40.51,40.62,177020.0
2017-08-02 13:00:00,40.63,40.82,40.58,40.8,174622.0,40.63,40.82,40.58,40.8,174622.0
2017-08-02 13:30:00,40.81,40.87,40.77,40.81,134886.0,40.81,40.87,40.77,40.81,134886.0
2017-08-02 14:00:00,40.82,40.84,40.63,40.76,134756.0,40.82,40.84,40.63,40.76,134756.0
2017-08-02 14:30:00,40.76,40.98,40.74,40.9,142186.0,40.76,40.98,40.74,40.9,142186.0
2017-08-02 15:00:00,40.92,40.97,40.79,40.8,234846.0,40.92,40.97,40.79,40.8,234846.0
2017-08-02 15:30:00,40.8,40.94,40.79,40.88,441108.0,40.8,40.94,40.79,40.88,441108.0
2017-08-03 09:30:00,40.9,41.48,40.82,41.04,140576.0,40.9,41.48,40.82,41.04,140576.0
2017-08-03 10:00:00,41.06,41.32,40.98,41.32,129006.0,41.06,41.32,40.98,41.32,129006.0
2017-08-03 10:30:00,41.29,41.32,41.05,41.15,84016.0,41.29,41.32,41.05,41.15,84016.0
2017-08-03 11:00:00,41.15,41.27,41.07,41.08,151178.0,41.15,41.27,41.07,41.08,151178.0
2017-08-03 11:30:00,41.09,41.12,40.94,41.02,77028.0,41.09,41.12,40.94,41.02,77028.0
2017-08-03 12:00:00,41.02,41.1,40.98,41.09,57036.0,41.02,41.1,40.98,41.09,57036.0
2017-08-03 12:30:00,41.09,41.09,40.98,41.01,51856.0,41.09,41.09,40.98,41.01,51856.0
2017-08-03 13:00:00,41.0,41.22,40.99,41.15,85934.0,41.0,41.22,40.99,41.15,85934.0
2017-08-03 13:30:00,41.13,41.34,41.1,41.33,57814.0,41.13,41.34,41.1,41.33,57814.0
2017-08-03 14:00:00,41.33,41.44,41.32,41.44,85714.0,41.33,41.44,41.32,41.44,85714.0
2017-08-03 14:30:00,41.43,41.44,41.3,41.36,142238.0,41.43,41.44,41.3,41.36,142238.0
2017-08-03 15:00:00,41.37,41.46,41.31,41.46,130646.0,41.37,41.46,41.31,41.46,130646.0
2017-08-03 15:30:00,41.46,41.62,41.46,41.6,691472.0,41.46,41.62,41.46,41.6,691472.0
2017-08-04 09:30:00,41.83,42.06,41.36,41.46,192694.0,41.83,42.06,41.36,41.46,192694.0
2017-08-04 10:00:00,41.49,41.56,41.35,41.5,97098.0,41.49,41.56,41.35,41.5,97098.0
2017-08-04 10:30:00,41.49,41.52,41.43,41.5,194618.0,41.49,41.52,41.43,41.5,194618.0
2017-08-04 11:00:00,41.49,41.57,41.46,41.5,174910.0,41.49,41.57,41.46,41.5,174910.0
2017-08-04 11:30:00,41.49,41.51,41.32,41.38,81084.0,41.49,41.51,41.32,41.38,81084.0
2017-08-04 12:00:00,41.41,41.47,41.21,41.26,85186.0,41.41,41.47,41.21,41.26,85186.0
2017-08-04 12:30:00,41.27,41.5,41.24,41.49,159546.0,41.27,41.5,41.24,41.49,159546.0
2017-08-04 13:00:00,41.49,41.58,41.49,41.5,154422.0,41.49,41.58,41.49,41.5,154422.0
2017-08-04 13:30:00,41.5,41.65,41.49,41.63,147854.0,41.5,41.65,41.49,41.63,147854.0
2017-08-04 14:00:00,41.62,41.63,41.24,41.24,149570.0,41.62,41.63,41.24,41.24,149570.0
2017-08-04 14:30:00,41.23,41.34,41.19,41.2,160468.0,41.23,41.34,41.19,41.2,160468.0
2017-08-04 15:00:00,41.21,41.31,41.2,41.27,247544.0,41.21,41.31,41.2,41.27,247544.0
2017-08-04 15:30:00,41.27,41.27,41.1,41.2,496580.0,41.27,41.27,41.1,41.2,496580.0
2017-08-07 09:30:00,41.2,41.38,40.81,40.85,77002.0,41.2,41.38,40.81,40.85,77002.0
2017-08-07 10:00:00,40.85,41.04,40.73,41.01,219718.0,40.85,41.04,40.73,41.01,219718.0
2017-08-07 10:30:00,41.01,41.05,40.9,41.03,101340.0,41.01,41.05,40.9,41.03,101340.0
2017-08-07 11:00:00,41.02,41.23,40.99,41.23,91762.0,41.02,41.23,40.99,41.23,91762.0
2017-08-07 11:30:00,41.23,41.28,41.13,41.14,86270.0,41.23,41.28,41.13,41.14,86270.0
2017-08-07 12:00:00,41.14,41.25,41.14,41.21,53084.0,41.14,41.25,41.14,41.21,53084.0
2017-08-07 12:30:00,41.2,41.32,41.19,41.31,62396.0,41.2,41.32,41.19,41.31,62396.0
2017-08-07 13:00:00,41.31,41.38,41.31,41.33,76598.0,41.31,41.38,41.31,41.33,76598.0
2017-08-07 13:30:00,41.33,41.42,41.29,41.29,52526.0,41.33,41.42,41.29,41.29,52526.0
2017-08-07 14:00:00,41.27,41.32,41.24,41.28,63290.0,41.27,41.32,41.24,41.28,63290.0
2017-08-07 14:30:00,41.27,41.35,41.27,41.33,70178.0,41.27,41.35,41.27,41.33,70178.0
2017-08-07 15:00:00,41.33,41.38,41.27,41.28,74602.0,41.33,41.38,41.27,41.28,74602.0
2017-08-07 15:30:00,41.29,41.32,41.26,41.31,217642.0,41.29,41.32,41.26,41.31,217642.0
2017-08-08 09:30:00,41.33,41.46,41.04,41.32,105268.0,41.33,41.46,41.04,41.32,105268.0
2017-08-08 10:00:00,41.38,41.4,41.15,41.21,71260.0,41.38,41.4,41.15,41.21,71260.0
2017-08-08 10:30:00,41.19,41.29,41.14,41.28,55536.0,41.19,41.29,41.14,41.28,55536.0
2017-08-08 11:00:00,41.32,41.48,41.25,41.46,42052.0,41.32,41.48,41.25,41.46,42052.0
2017-08-08 11:30:00,41.44,41.55,41.44,41.5,32860.0,41.44,41.55,41.44,41.5,32860.0
2017-08-08 12:00:00,41.52,41.59,41.49,41.57,109384.0,41.52,41.59,41.49,41.57,109384.0
2017-08-08 12:30:00,41.57,41.57,41.51,41.54,30984.0,41.57,41.57,41.51,41.54,30984.0
2017-08-08 13:00:00,41.55,41.57,41.48,41.52,42746.0,41.55,41.57,41.48,41.52,42746.0
2017-08-08 13:30:00,41.52,41.71,41.5,41.65,258984.0,41.52,41.71,41.5,41.65,258984.0
2017-08-08 14:00:00,41.63,41.65,41.56,41.62,93440.0,41.63,41.65,41.56,41.62,93440.0
2017-08-08 14:30:00,41.6,41.63,41.48,41.51,60948.0,41.6,41.63,41.48,41.51,60948.0
2017-08-08 15:00:00,41.51,41.51,41.32,41.37,68872.0,41.51,41.51,41.32,41.37,68872.0
2017-08-08 15:30:00,41.37,41.37,41.24,41.35,226508.0,41.37,41.37,41.24,41.35,226508.0
2017-08-09 09:30:00,41.35,41.38,41.16,41.22,61412.0,41.35,41.38,41.16,41.22,61412.0
2017-08-09 10:00:00,41.19,41.32,41.09,41.24,113946.0,41.19,41.32,41.09,41.24,113946.0
2017-08-09 10:30:00,41.26,41.52,41.26,41.48,55116.0,41.26,41.52,41.26,41.48,55116.0
2017-08-09 11:00:00,41.46,41.53,41.41,41.52,54484.0,41.46,41.53,41.41,41.52,54484.0
2017-08-09 11:30:00,41.53,41.65,41.47,41.52,122674.0,41.53,41.65,41.47,41.52,122674.0
2017-08-09 12:00:00,41.52,41.59,41.51,41.52,28042.0,41.52,41.59,41.51,41.52,28042.0
2017-08-09 12:30:00,41.52,41.55,41.45,41.45,29128.0,41.52,41.55,41.45,41.45,29128.0
2017-08-09 13:00:00,41.45,41.48,41.31,41.34,57730.0,41.45,41.48,41.31,41.34,57730.0
2017-08-09 13:30:00,41.35,41.42,41.34,41.37,37442.0,41.35,41.42,41.34,41.37,37442.0
2017-08-09 14:00:00,41.38,41.4,41.21,41.22,119652.0,41.38,41.4,41.21,41.22,119652.0
2017-08-09 14:30:00,41.22,41.26,41.13,41.16,77962.0,41.22,41.26,41.13,41.16,77962.0
2017-08-09 15:00:00,41.15,41.45,41.12,41.44,249738.0,41.15,41.45,41.12,41.44,249738.0
2017-08-09 15:30:00,41.44,41.44,41.34,41.37,261158.0,41.44,41.44,41.34,41.37,261158.0
2017-08-10 09:30:00,41.15,41.23,40.92,41.06,50328.0,41.15,41.23,40.92,41.06,50328.0
2017-08-10 10:00:00,41.06,41.1,40.87,41.06,90290.0,41.06,41.1,40.87,41.06,90290.0
2017-08-10 10:30:00,41.05,41.12,40.94,40.94,69594.0,41.05,41.12,40.94,40.94,69594.0
2017-08-10 11:00:00,40.92,41.02,40.87,40.87,37588.0,40.92,41.02,40.87,40.87,37588.0
2017-08-10 11:30:00,40.88,40.96,40.79,40.82,74782.0,40.88,40.96,40.79,40.82,74782.0
2017-08-10 12:00:00,40.82,40.82,40.58,40.58,36724.0,40.82,40.82,40.58,40.58,36724.0
2017-08-10 12:30:00,40.57,40.7,40.56,40.66,71398.0,40.57,40.7,40.56,40.66,71398.0
2017-08-10 13:00:00,40.66,40.75,40.6,40.73,47816.0,40.66,40.75,40.6,40.73,47816.0
2017-08-10 13:30:00,40.67,40.83,40.67,40.77,143058.0,40.67,40.83,40.67,40.77,143058.0
2017-08-10 14:00:00,40.74,40.91,40.69,40.88,79332.0,40.74,40.91,40.69,40.88,79332.0
2017-08-10 14:30:00,40.91,40.97,40.84,40.89,47338.0,40.91,40.97,40.84,40.89,47338.0
2017-08-10 15:00:00,40.9,40.95,40.71,40.8,91366.0,40.9,40.95,40.71,40.8,91366.0
2017-08-10 15:30:00,40.81,40.82,40.69,40.71,229328.0,40.81,40.82,40.69,40.71,229328.0
2017-08-11 09:30:00,40.75,40.9,40.5,40.85,86596.0,40.75,40.9,40.5,40.85,86596.0
2017-08-11 10:00:00,40.88,40.96,40.82,40.91,151004.0,40.88,40.96,40.82,40.91,151004.0
2017-08-11 10:30:00,40.95,41.17,40.89,41.06,89304.0,40.95,41.17,40.89,41.06,89304.0
2017-08-11 11:00:00,41.04,41.07,40.84,40.85,66806.0,41.04,41.07,40.84,40.85,66806.0
2017-08-11 11:30:00,40.83,41.04,40.83,41.04,66878.0,40.83,41.04,40.83,41.04,66878.0
2017-08-11 12:00:00,41.03,41.05,40.9,40.92,62326.0,41.03,41.05,40.9,40.92,62326.0
2017-08-11 12:30:00,40.95,41.02,40.9,40.97,50954.0,40.95,41.02,40.9,40.97,50954.0
2017-08-11 13:00:00,40.97,41.01,40.87,40.87,38030.0,40.97,41.01,40.87,40.87,38030.0
2017-08-11 13:30:00,40.88,41.02,40.88,41.02,34036.0,40.88,41.02,40.88,41.02,34036.0
2017-08-11 14:00:00,41.02,41.06,41.0,41.02,34390.0,41.02,41.06,41.0,41.02,34390.0
2017-08-11 14:30:00,41.02,41.04,40.9,41.0,59754.0,41.02,41.04,40.9,41.0,59754.0
2017-08-11 15:00:00,41.01,41.1,40.99,41.09,77738.0,41.01,41.1,40.99,41.09,77738.0
2017-08-11 15:30:00,41.09,41.19,41.05,41.07,333678.0,41.09,41.19,41.05,41.07,333678.0
2017-08-14 09:30:00,41.57,41.69,41.35,41.55,85388.0,41.57,41.69,41.35,41.55,85388.0
2017-08-14 10:00:00,41.54,41.62,41.51,41.52,36106.0,41.54,41.62,41.51,41.52,36106.0
2017-08-14 10:30:00,41.54,41.54,41.35,41.46,44138.0,41.54,41.54,41.35,41.46,44138.0
2017-08-14 11:00:00,41.49,41.55,41.42,41.42,35740.0,41.49,41.55,41.42,41.42,35740.0
2017-08-14 11:30:00,41.42,41.43,41.24,41.35,36200.0,41.42,41.43,41.24,41.35,36200.0
2017-08-14 12:00:00,41.35,41.42,41.31,41.35,30434.0,41.35,41.42,41.31,41.35,30434.0
2017-08-14 12:30:00,41.35,41.44,41.31,41.35,62644.0,41.35,41.44,41.31,41.35,62644.0
2017-08-14 13:00:00,41.36,41.45,41.35,41.44,78226.0,41.36,41.45,41.35,41.44,78226.0
2017-08-14 13:30:00,41.45,41.55,41.42,41.52,129040.0,41.45,41.55,41.42,41.52,129040.0
2017-08-14 14:00:00,41.53,41.68,41.47,41.6,141912.0,41.53,41.68,41.47,41.6,141912.0
2017-08-14 14:30:00,41.59,41.59,41.43,41.46,25018.0,41.59,41.59,41.43,41.46,25018.0
2017-08-14 15:00:00,41.46,41.54,41.38,41.51,35838.0,41.46,41.54,41.38,41.51,35838.0
2017-08-14 15:30:00,41.52,41.56,41.48,41.48,272162.0,41.52,41.56,41.48,41.48,272162.0
2017-08-15 09:30:00,41.57,41.65,41.3,41.45,48876.0,41.57,41.65,41.3,41.45,48876.0
2017-08-15 10:00:00,41.48,41.54,41.4,41.45,48176.0,41.48,41.54,41.4,41.45,48176.0
2017-08-15 10:30:00,41.42,41.57,41.34,41.54,198848.0,41.42,41.57,41.34,41.54,198848.0
2017-08-15 11:00:00,41.53,41.58,41.49,41.57,75422.0,41.53,41.58,41.49,41.57,75422.0
2017-08-15 11:30:00,41.57,41.58,41.24,41.24,93752.0,41.57,41.58,41.24,41.24,93752.0
2017-08-15 12:00:00,41.23,41.32,41.21,41.26,80924.0,41.23,41.32,41.21,41.26,80924.0
2017-08-15 12:30:00,41.27,41.33,41.17,41.18,218718.0,41.27,41.33,41.17,41.18,218718.0
2017-08-15 13:00:00,41.21,41.21,41.1,41.14,74376.0,41.21,41.21,41.1,41.14,74376.0
2017-08-15 13:30:00,41.14,41.26,41.14,41.25,61922.0,41.14,41.26,41.14,41.25,61922.0
2017-08-15 14:00:00,41.24,41.55,41.24,41.48,125338.0,41.24,41.55,41.24,41.48,125338.0
2017-08-15 14:30:00,41.49,41.56,41.46,41.55,179062.0,41.49,41.56,41.46,41.55,179062.0
2017-08-15 15:00:00,41.55,41.6,41.49,41.49,151540.0,41.55,41.6,41.49,41.49,151540.0
2017-08-15 15:30:00,41.49,41.49,41.4,41.42,249276.0,41.49,41.49,41.4,41.42,249276.0
2017-08-16 09:30:00,41.4,41.76,41.31,41.65,104784.0,41.4,41.76,41.31,41.65,104784.0
2017-08-16 10:00:00,41.67,41.67,41.58,41.59,85866.0,41.67,41.67,41.58,41.59,85866.0
2017-08-16 10:30:00,41.6,41.66,41.49,41.52,141388.0,41.6,41.66,41.49,41.52,141388.0
2017-08-16 11:00:00,41.54,41.6,41.49,41.52,114056.0,41.54,41.6,41.49,41.52,114056.0
2017-08-16 11:30:00,41.52,41.53,41.39,41.47,73324.0,41.52,41.53,41.39,41.47,73324.0
2017-08-16 12:00:00,41.47,41.54,41.39,41.43,137906.0,41.47,41.54,41.39,41.43,137906.0
2017-08-16 12:30:00,41.43,41.43,41.32,41.35,51020.0,41.43,41.43,41.32,41.35,51020.0
2017-08-16 13:00:00,41.35,41.45,41.31,41.35,107428.0,41.35,41.45,41.31,41.35,107428.0
2017-08-16 13:30:00,41.36,41.46,41.3,41.42,64212.0,41.36,41.46,41.3,41.42,64212.0
2017-08-16 14:00:00,41.42,41.49,41.32,41.34,98862.0,41.42,41.49,41.32,41.34,98862.0
2017-08-16 14:30:00,41.34,41.41,41.3,41.4,100304.0,41.34,41.41,41.3,41.4,100304.0
2017-08-16 15:00:00,41.4,41.49,41.37,41.47,155508.0,41.4,41.49,41.37,41.47,155508.0
2017-08-16 15:30:00,41.47,41.49,41.42,41.45,405724.0,41.47,41.49,41.42,41.45,405724.0
2017-08-17 09:30:00,41.49,42.25,41.49,42.03,184332.0,41.49,42.25,41.49,42.03,184332.0
2017-08-17 10:00:00,42.04,42.44,41.8,42.33,450000.0,42.04,42.44,41.8,42.33,450000.0
2017-08-17 10:30:00,42.32,42.46,42.07,42.07,195732.0,42.32,42.46,42.07,42.07,195732.0
2017-08-17 11:00:00,42.08,42.17,42.05,42.05,112174.0,42.08,42.17,42.05,42.05,112174.0
2017-08-17 11:30:00,42.05,42.07,41.94,42.06,104664.0,42.05,42.07,41.94,42.06,104664.0
2017-08-17 12:00:00,42.05,42.06,41.85,41.85,96018.0,42.05,42.06,41.85,41.85,96018.0
2017-08-17 12:30:00,41.85,41.85,41.65,41.7,100200.0,41.85,41.85,41.65,41.7,100200.0
2017-08-17 13:00:00,41.69,41.83,41.6,41.79,110872.0,41.69,41.83,41.6,41.79,110872.0
2017-08-17 13:30:00,41.8,41.84,41.66,41.77,91056.0,41.8,41.84,41.66,41.77,91056.0
2017-08-17 14:00:00,41.78,42.0,41.72,42.0,164138.0,41.78,42.0,41.72,42.0,164138.0
2017-08-17 14:30:00,42.01,42.38,41.99,42.08,542234.0,42.01,42.38,41.99,42.08,542234.0
2017-08-17 15:00:00,42.09,42.09,41.88,41.95,180728.0,42.09,42.09,41.88,41.95,180728.0
2017-08-17 15:30:00,41.94,42.01,41.77,41.81,387546.0,41.94,42.01,41.77,41.81,387546.0
2017-08-18 09:30:00,41.87,41.98,41.61,41.7,144864.0,41.87,41.98,41.61,41.7,144864.0
2017-08-18 10:00:00,41.67,41.76,41.52,41.74,68546.0,41.67,41.76,41.52,41.74,68546.0
2017-08-18 10:30:00,41.76,41.93,41.6,41.63,186044.0,41.76,41.93,41.6,41.63,186044.0
2017-08-18 11:00:00,41.63,41.85,41.52,41.85,144760.0,41.63,41.85,41.52,41.85,144760.0
2017-08-18 11:30:00,41.85,41.88,41.7,41.83,106432.0,41.85,41.88,41.7,41.83,106432.0
2017-08-18 12:00:00,41.84,41.85,41.67,41.73,66082.0,41.84,41.85,41.67,41.73,66082.0
2017-08-18 12:30:00,41.75,41.87,41.74,41.8,57168.0,41.75,41.87,41.74,41.8,57168.0
2017-08-18 13:00:00,41.79,41.81,41.71,41.76,42022.0,41.79,41.81,41.71,41.76,42022.0
2017-08-18 13:30:00,41.76,41.82,41.68,41.74,62346.0,41.76,41.82,41.68,41.74,62346.0
2017-08-18 14:00:00,41.74,41.92,41.74,41.89,100990.0,41.74,41.92,41.74,41.89,100990.0
2017-08-18 14:30:00,41.87,41.98,41.87,41.93,65066.0,41.87,41.98,41.87,41.93,65066.0
2017-08-18 15:00:00,41.92,41.97,41.9,41.92,75392.0,41.92,41.97,41.9,41.92,75392.0
2017-08-18 15:30:00,41.92,41.95,41.73,41.74,237202.0,41.92,41.95,41.73,41.74,237202.0
2017-08-21 09:30:00,41.82,42.1,41.72,42.05,64872.0,41.82,42.1,41.72,42.05,64872.0
2017-08-21 10:00:00,42.02,42.04,41.88,41.98,55566.0,42.02,42.04,41.88,41.98,55566.0
2017-08-21 10:30:00,41.97,42.04,41.89,42.02,113414.0,41.97,42.04,41.89,42.02,113414.0
2017-08-21 11:00:00,42.01,42.17,41.94,42.11,148422.0,42.01,42.17,41.94,42.11,148422.0
2017-08-21 11:30:00,42.11,42.17,42.06,42.06,66554.0,42.11,42.17,42.06,42.06,66554.0
2017-08-21 12:00:00,42.05,42.26,42.04,42.26,210292.0,42.05,42.26,42.04,42.26,210292.0
2017-08-21 12:30:00,42.26,42.34,42.22,42.27,216780.0,42.26,42.34,42.22,42.27,216780.0
2017-08-21 13:00:00,42.27,42.27,42.19,42.2,63520.0,42.27,42.27,42.19,42.2,63520.0
2017-08-21 13:30:00,42.21,42.29,42.17,42.18,58902.0,42.21,42.29,42.17,42.18,58902.0
2017-08-21 14:00:00,42.18,42.22,42.12,42.21,70578.0,42.18,42.22,42.12,42.21,70578.0
2017-08-21 14:30:00,42.21,42.26,42.21,42.24,103778.0,42.21,42.26,42.21,42.24,103778.0
2017-08-21 15:00:00,42.24,42.24,42.08,42.13,106068.0,42.24,42.24,42.08,42.13,106068.0
2017-08-21 15:30:00,42.13,42.16,42.09,42.13,339340.0,42.13,42.16,42.09,42.13,339340.0
2017-08-22 09:30:00,42.16,42.45,42.15,42.35,78088.0,42.16,42.45,42.15,42.35,78088.0
2017-08-22 10:00:00,42.35,42.41,42.19,42.22,76188.0,42.35,42.41,42.19,42.22,76188.0
2017-08-22 10:30:00,42.24,42.38,42.2,42.23,140898.0,42.24,42.38,42.2,42.23,140898.0
2017-08-22 11:00:00,42.24,42.39,42.24,42.38,137132.0,42.24,42.39,42.24,42.38,137132.0
2017-08-22 11:30:00,42.4,42.59,42.37,42.59,121854.0,42.4,42.59,42.37,42.59,121854.0
2017-08-22 12:00:00,42.58,42.91,42.58,42.75,134634.0,42.58,42.91,42.58,42.75,134634.0
2017-08-22 12:30:00,42.74,42.82,42.71,42.82,121466.0,42.74,42.82,42.71,42.82,121466.0
2017-08-22 13:00:00,42.82,42.92,42.8,42.91,99044.0,42.82,42.92,42.8,42.91,99044.0
2017-08-22 13:30:00,42.91,42.93,42.82,42.83,115074.0,42.91,42.93,42.82,42.83,115074.0
2017-08-22 14:00:00,42.82,43.09,42.82,43.07,174176.0,42.82,43.09,42.82,43.07,174176.0
2017-08-22 14:30:00,43.07,43.15,43.05,43.15,102132.0,43.07,43.15,43.05,43.15,102132.0
2017-08-22 15:00:00,43.14,43.2,43.03,43.04,96518.0,43.14,43.2,43.03,43.04,96518.0
2017-08-22 15:30:00,43.04,43.18,43.04,43.12,367382.0,43.04,43.18,43.04,43.12,367382.0
2017-08-23 09:30:00,42.93,43.1,42.65,42.81,77714.0,42.93,43.1,42.65,42.81,77714.0
2017-08-23 10:00:00,42.79,42.86,42.65,42.82,78720.0,42.79,42.86,42.65,42.82,78720.0
2017-08-23 10:30:00,42.83,42.84,42.55,42.58,120534.0,42.83,42.84,42.55,42.58,120534.0
2017-08-23 11:00:00,42.6,42.74,42.54,42.74,107752.0,42.6,42.74,42.54,42.74,107752.0
2017-08-23 11:30:00,42.74,42.75,42.56,42.6,92448.0,42.74,42.75,42.56,42.6,92448.0
2017-08-23 12:00:00,42.6,42.62,42.57,42.6,114676.0,42.6,42.62,42.57,42.6,114676.0
2017-08-23 12:30:00,42.6,42.61,42.56,42.6,39450.0,42.6,42.61,42.56,42.6,39450.0
2017-08-23 13:00:00,42.6,42.6,42.49,42.53,91470.0,42.6,42.6,42.49,42.53,91470.0
2017-08-23 13:30:00,42.54,42.69,42.5,42.6,152896.0,42.54,42.69,42.5,42.6,152896.0
2017-08-23 14:00:00,42.62,42.77,42.6,42.77,44086.0,42.62,42.77,42.6,42.77,44086.0
2017-08-23 14:30:00,42.77,42.85,42.75,42.85,58514.0,42.77,42.85,42.75,42.85,58514.0
2017-08-23 15:00:00,42.85,42.99,42.84,42.99,111406.0,42.85,42.99,42.84,42.99,111406.0
2017-08-23 15:30:00,42.99,42.99,42.84,42.85,254960.0,42.99,42.99,42.84,42.85,254960.0
2017-08-24 09:30:00,43.04,43.25,42.85,42.93,53974.0,43.04,43.25,42.85,42.93,53974.0
2017-08-24 10:00:00,42.96,43.11,42.88,43.11,53314.0,42.96,43.11,42.88,43.11,53314.0
2017-08-24 10:30:00,43.11,43.11,42.96,42.96,112184.0,43.11,43.11,42.96,42.96,112184.0
2017-08-24 11:00:00,42.95,42.97,42.79,42.81,54560.0,42.95,42.97,42.79,42.81,54560.0
2017-08-24 11:30:00,42.8,42.91,42.77,42.88,40054.0,42.8,42.91,42.77,42.88,40054.0
2017-08-24 12:00:00,42.88,42.92,42.84,42.85,44906.0,42.88,42.92,42.84,42.85,44906.0
2017-08-24 12:30:00,42.85,42.88,42.8,42.85,29996.0,42.85,42.88,42.8,42.85,29996.0
2017-08-24 13:00:00,42.85,42.94,42.85,42.92,24488.0,42.85,42.94,42.85,42.92,24488.0
2017-08-24 13:30:00,42.93,42.94,42.74,42.74,60208.0,42.93,42.94,42.74,42.74,60208.0
2017-08-24 14:00:00,42.74,42.81,42.72,42.81,132002.0,42.74,42.81,42.72,42.81,132002.0
2017-08-24 14:30:00,42.8,42.89,42.8,42.85,49160.0,42.8,42.89,42.8,42.85,49160.0
2017-08-24 15:00:00,42.87,43.02,42.85,43.02,81160.0,42.87,43.02,42.85,43.02,81160.0
2017-08-24 15:30:00,43.02,43.05,42.97,43.0,210048.0,43.02,43.05,42.97,43.0,210048.0
2017-08-25 09:30:00,43.02,43.24,43.02,43.21,65708.0,43.02,43.24,43.02,43.21,65708.0
2017-08-25 10:00:00,43.24,43.44,43.24,43.3,70368.0,43.24,43.44,43.24,43.3,70368.0
2017-08-25 10:30:00,43.3,43.3,43.12,43.13,69518.0,43.3,43.3,43.12,43.13,69518.0
2017-08-25 11:00:00,43.13,43.14,42.99,43.12,114044.0,43.13,43.14,42.99,43.12,114044.0
2017-08-25 11:30:00,43.12,43.15,42.99,43.1,161950.0,43.12,43.15,42.99,43.1,161950.0
2017-08-25 12:00:00,43.1,43.13,43.06,43.09,54640.0,43.1,43.13,43.06,43.09,54640.0
2017-08-25 12:30:00,43.09,43.11,42.99,43.01,45828.0,43.09,43.11,42.99,43.01,45828.0
2017-08-25 13:00:00,43.02,43.05,42.93,42.93,47720.0,43.02,43.05,42.93,42.93,47720.0
2017-08-25 13:30:00,42.94,42.97,42.88,42.92,215380.0,42.94,42.97,42.88,42.92,215380.0
2017-08-25 14:00:00,42.92,42.99,42.9,42.95,47222.0,42.92,42.99,42.9,42.95,47222.0
2017-08-25 14:30:00,42.96,43.02,42.94,43.01,33652.0,42.96,43.02,42.94,43.01,33652.0
2017-08-25 15:00:00,43.02,43.09,43.0,43.05,68010.0,43.02,43.09,43.0,43.05,68010.0
2017-08-25 15:30:00,43.04,43.05,42.97,42.97,262036.0,43.04,43.05,42.97,42.97,262036.0
2017-08-28 09:30:00,43.0,43.26,42.92,43.0,89956.0,43.0,43.26,42.92,43.0,89956.0
2017-08-28 10:00:00,43.01,43.26,42.97,43.26,60806.0,43.01,43.26,42.97,43.26,60806.0
2017-08-28 10:30:00,43.27,43.51,43.21,43.39,115266.0,43.27,43.51,43.21,43.39,115266.0
2017-08-28 11:00:00,43.39,43.47,43.2,43.21,76036.0,43.39,43.47,43.2,43.21,76036.0
2017-08-28 11:30:00,43.21,43.3,43.18,43.29,35806.0,43.21,43.3,43.18,43.29,35806.0
2017-08-28 12:00:00,43.29,43.4,43.26,43.27,33656.0,43.29,43.4,43.26,43.27,33656.0
2017-08-28 12:30:00,43.25,43.32,43.23,43.32,31788.0,43.25,43.32,43.23,43.32,31788.0
2017-08-28 13:00:00,43.33,43.38,43.27,43.32,83652.0,43.33,43.38,43.27,43.32,83652.0
2017-08-28 13:30:00,43.31,43.32,43.25,43.29,38134.0,43.31,43.32,43.25,43.29,38134.0
2017-08-28 14:00:00,43.27,43.27,43.13,43.15,51362.0,43.27,43.27,43.13,43.15,51362.0
2017-08-28 14:30:00,43.15,43.18,43.07,43.09,87716.0,43.15,43.18,43.07,43.09,87716.0
2017-08-28 15:00:00,43.09,43.16,43.08,43.16,107266.0,43.09,43.16,43.08,43.16,107266.0
2017-08-28 15:30:00,43.15,43.21,43.13,43.17,176094.0,43.15,43.21,43.13,43.17,176094.0
2017-08-29 09:30:00,42.95,43.13,42.45,43.04,69870.0,42.95,43.13,42.45,43.04,69870.0
2017-08-29 10:00:00,43.07,43.16,42.99,43.13,74358.0,43.07,43.16,42.99,43.13,74358.0
2017-08-29 10:30:00,43.13,43.23,43.1,43.13,79656.0,43.13,43.23,43.1,43.13,79656.0
2017-08-29 11:00:00,43.12,43.18,43.05,43.08,53808.0,43.12,43.18,43.05,43.08,53808.0
2017-08-29 11:30:00,43.07,43.2,43.05,43.16,68238.0,43.07,43.2,43.05,43.16,68238.0
2017-08-29 12:00:00,43.15,43.18,43.09,43.11,72814.0,43.15,43.18,43.09,43.11,72814.0
2017-08-29 12:30:00,43.1,43.13,43.06,43.09,40560.0,43.1,43.13,43.06,43.09,40560.0
2017-08-29 13:00:00,43.09,43.13,43.05,43.1,47112.0,43.09,43.13,43.05,43.1,47112.0
2017-08-29 13:30:00,43.09,43.09,43.0,43.02,67714.0,43.09,43.09,43.0,43.02,67714.0
2017-08-29 14:00:00,43.03,43.06,42.98,43.0,58348.0,43.03,43.06,42.98,43.0,58348.0
2017-08-29 14:30:00,43.01,43.05,42.99,43.0,60698.0,43.01,43.05,42.99,43.0,60698.0
2017-08-29 15:00:00,43.0,43.09,42.99,43.07,65784.0,43.0,43.09,42.99,43.07,65784.0
2017-08-29 15:30:00,43.07,43.13,43.05,43.1,163898.0,43.07,43.13,43.05,43.1,163898.0
2017-08-30 09:30:00,43.1,43.18,42.92,43.01,61608.0,43.1,43.18,42.92,43.01,61608.0
2017-08-30 10:00:00,43.01,43.16,42.95,43.16,52998.0,43.01,43.16,42.95,43.16,52998.0
2017-08-30 10:30:00,43.16,43.35,43.15,43.34,88912.0,43.16,43.35,43.15,43.34,88912.0
2017-08-30 11:00:00,43.33,43.5,43.3,43.43,103692.0,43.33,43.5,43.3,43.43,103692.0
2017-08-30 11:30:00,43.44,43.44,43.36,43.38,36932.0,43.44,43.44,43.36,43.38,36932.0
2017-08-30 12:00:00,43.38,43.38,43.32,43.34,44196.0,43.38,43.38,43.32,43.34,44196.0
2017-08-30 12:30:00,43.34,43.47,43.3,43.45,47996.0,43.34,43.47,43.3,43.45,47996.0
2017-08-30 13:00:00,43.46,43.54,43.44,43.49,128562.0,43.46,43.54,43.44,43.49,128562.0
2017-08-30 13:30:00,43.48,43.5,43.45,43.47,37860.0,43.48,43.5,43.45,43.47,37860.0
2017-08-30 14:00:00,43.46,43.47,43.32,43.34,50916.0,43.46,43.47,43.32,43.34,50916.0
2017-08-30 14:30:00,43.34,43.37,43.31,43.36,55416.0,43.34,43.37,43.31,43.36,55416.0
2017-08-30 15:00:00,43.37,43.37,43.24,43.29,98804.0,43.37,43.37,43.24,43.29,98804.0
2017-08-30 15:30:00,43.29,43.31,43.16,43.22,319142.0,43.29,43.31,43.16,43.22,319142.0
2017-08-31 09:30:00,43.45,44.33,43.44,44.06,184126.0,43.45,44.33,43.44,44.06,184126.0
2017-08-31 10:00:00,44.07,44.3,44.02,44.27,117628.0,44.07,44.3,44.02,44.27,117628.0
2017-08-31 10:30:00,44.29,44.33,44.13,44.27,137816.0,44.29,44.33,44.13,44.27,137816.0
2017-08-31 11:00:00,44.27,44.34,44.17,44.25,135892.0,44.27,44.34,44.17,44.25,135892.0
2017-08-31 11:30:00,44.23,44.24,44.01,44.04,90780.0,44.23,44.24,44.01,44.04,90780.0
2017-08-31 12:00:00,44.02,44.17,43.99,44.14,102406.0,44.02,44.17,43.99,44.14,102406.0
2017-08-31 12:30:00,44.16,44.24,44.16,44.22,95752.0,44.16,44.24,44.16,44.22,95752.0
2017-08-31 13:00:00,44.21,44.26,44.13,44.13,87102.0,44.21,44.26,44.13,44.13,87102.0
2017-08-31 13:30:00,44.11,44.18,44.1,44.17,38170.0,44.11,44.18,44.1,44.17,38170.0
2017-08-31 14:00:00,44.17,44.26,44.17,44.24,81380.0,44.17,44.26,44.17,44.24,81380.0
2017-08-31 14:30:00,44.24,44.26,44.21,44.25,108900.0,44.24,44.26,44.21,44.25,108900.0
2017-08-31 15:00:00,44.25,44.44,44.24,44.35,168890.0,44.25,44.44,44.24,44.35,168890.0
2017-08-31 15:30:00,44.36,44.49,44.3,44.41,387916.0,44.36,44.49,44.3,44.41,387916.0
2017-09-01 09:30:00,44.45,44.45,43.57,44.12,302578.0,44.45,44.45,43.57,44.12,302578.0
2017-09-01 10:00:00,44.15,44.2,43.85,43.89,113824.0,44.15,44.2,43.85,43.89,113824.0
2017-09-01 10:30:00,43.88,43.89,43.5,43.74,174848.0,43.88,43.89,43.5,43.74,174848.0
2017-09-01 11:00:00,43.74,43.96,43.74,43.9,81860.0,43.74,43.96,43.74,43.9,81860.0
2017-09-01 11:30:00,43.9,44.02,43.81,43.99,161982.0,43.9,44.02,43.81,43.99,161982.0
2017-09-01 12:00:00,44.01,44.17,43.93,44.17,44176.0,44.01,44.17,43.93,44.17,44176.0
2017-09-01 12:30:00,44.15,44.26,44.15,44.18,46224.0,44.15,44.26,44.15,44.18,46224.0
2017-09-01 13:00:00,44.2,44.34,44.19,44.21,62958.0,44.2,44.34,44.19,44.21,62958.0
2017-09-01 13:30:00,44.22,44.24,44.08,44.16,53002.0,44.22,44.24,44.08,44.16,53002.0
2017-09-01 14:00:00,44.13,44.27,44.13,44.22,63520.0,44.13,44.27,44.13,44.22,63520.0
2017-09-01 14:30:00,44.22,44.33,44.19,44.29,38620.0,44.22,44.33,44.19,44.29,38620.0
2017-09-01 15:00:00,44.29,44.35,44.28,44.33,60918.0,44.29,44.35,44.28,44.33,60918.0
2017-09-01 15:30:00,44.33,44.4,44.29,44.31,191634.0,44.33,44.4,44.29,44.31,191634.0
2017-09-05 09:30:00,44.12,44.45,43.99,44.44,79978.0,44.12,44.45,43.99,44.44,79978.0
2017-09-05 10:00:00,44.44,44.56,44.27,44.48,49488.0,44.44,44.56,44.27,44.48,49488.0
2017-09-05 10:30:00,44.44,44.62,44.43,44.58,78078.0,44.44,44.62,44.43,44.58,78078.0
2017-09-05 11:00:00,44.57,44.59,44.44,44.46,52072.0,44.57,44.59,44.44,44.46,52072.0
2017-09-05 11:30:00,44.45,44.52,44.35,44.35,45376.0,44.45,44.52,44.35,44.35,45376.0
2017-09-05 12:00:00,44.34,44.35,44.18,44.33,56702.0,44.34,44.35,44.18,44.33,56702.0
2017-09-05 12:30:00,44.31,44.35,44.24,44.34,63230.0,44.31,44.35,44.24,44.34,63230.0
2017-09-05 13:00:00,44.35,44.4,44.22,44.33,54210.0,44.35,44.4,44.22,44.33,54210.0
2017-09-05 13:30:00,44.32,44.35,44.23,44.26,134790.0,44.32,44.35,44.23,44.26,134790.0
2017-09-05 14:00:00,44.26,44.45,44.1,44.45,227582.0,44.26,44.45,44.1,44.45,227582.0
2017-09-05 14:30:00,44.44,44.45,44.25,44.33,111240.0,44.44,44.45,44.25,44.33,111240.0
2017-09-05 15:00:00,44.34,44.41,44.17,44.29,187274.0,44.34,44.41,44.17,44.29,187274.0
2017-09-05 15:30:00,44.29,44.36,44.23,44.32,331510.0,44.29,44.36,44.23,44.32,331510.0
2017-09-06 09:30:00,44.58,44.58,43.86,43.91,129004.0,44.58,44.58,43.86,43.91,129004.0
2017-09-06 10:00:00,43.88,43.88,43.69,43.87,44520.0,43.88,43.88,43.69,43.87,44520.0
2017-09-06 10:30:00,43.87,44.04,43.83,43.97,39320.0,43.87,44.04,43.83,43.97,39320.0
2017-09-06 11:00:00,43.98,43.99,43.79,43.95,76040.0,43.98,43.99,43.79,43.95,76040.0
2017-09-06 11:30:00,43.93,44.04,43.92,44.02,26454.0,43.93,44.04,43.92,44.02,26454.0
2017-09-06 12:00:00,43.99,44.18,43.98,44.17,318160.0,43.99,44.18,43.98,44.17,318160.0
2017-09-06 12:30:00,44.17,44.24,44.04,44.08,114858.0,44.17,44.24,44.04,44.08,114858.0
2017-09-06 13:00:00,44.05,44.07,43.98,44.01,48602.0,44.05,44.07,43.98,44.01,48602.0
2017-09-06 13:30:00,44.0,44.08,43.94,43.97,58840.0,44.0,44.08,43.94,43.97,58840.0
2017-09-06 14:00:00,43.98,43.98,43.8,43.87,305984.0,43.98,43.98,43.8,43.87,305984.0
2017-09-06 14:30:00,43.87,44.05,43.87,43.99,123970.0,43.87,44.05,43.87,43.99,123970.0
2017-09-06 15:00:00,44.01,44.14,43.99,44.14,103846.0,44.01,44.14,43.99,44.14,103846.0
2017-09-06 15:30:00,44.15,44.24,44.07,44.16,344106.0,44.15,44.24,44.07,44.16,344106.0
2017-09-07 09:30:00,44.26,44.31,43.88,44.31,49962.0,44.26,44.31,43.88,44.31,49962.0
2017-09-07 10:00:00,44.37,44.37,44.16,44.22,50126.0,44.37,44.37,44.16,44.22,50126.0
2017-09-07 10:30:00,44.23,44.59,44.2,44.45,100052.0,44.23,44.59,44.2,44.45,100052.0
2017-09-07 11:00:00,44.45,44.52,44.4,44.44,99450.0,44.45,44.52,44.4,44.44,99450.0
2017-09-07 11:30:00,44.44,44.64,44.41,44.49,79984.0,44.44,44.64,44.41,44.49,79984.0
2017-09-07 12:00:00,44.49,44.52,44.4,44.47,46162.0,44.49,44.52,44.4,44.47,46162.0
2017-09-07 12:30:00,44.47,44.63,44.44,44.62,68034.0,44.47,44.63,44.44,44.62,68034.0
2017-09-07 13:00:00,44.62,44.67,44.56,44.57,77652.0,44.62,44.67,44.56,44.57,77652.0
2017-09-07 13:30:00,44.56,44.78,44.35,44.35,136646.0,44.56,44.78,44.35,44.35,136646.0
2017-09-07 14:00:00,44.38,44.53,44.38,44.41,87312.0,44.38,44.53,44.38,44.41,87312.0
2017-09-07 14:30:00,44.4,44.46,44.4,44.43,139516.0,44.4,44.46,44.4,44.43,139516.0
2017-09-07 15:00:00,44.44,44.46,44.33,44.34,122394.0,44.44,44.46,44.33,44.34,122394.0
2017-09-07 15:30:00,44.34,44.57,44.34,44.54,181316.0,44.34,44.57,44.34,44.54,181316.0
2017-09-08 09:30:00,44.43,44.97,44.33,44.97,140034.0,44.43,44.97,44.33,44.97,140034.0
2017-09-08 10:00:00,44.95,44.98,44.55,44.55,44030.0,44.95,44.98,44.55,44.55,44030.0
2017-09-08 10:30:00,44.54,44.63,44.39,44.55,116902.0,44.54,44.63,44.39,44.55,116902.0
2017-09-08 11:00:00,44.58,44.59,44.44,44.48,78004.0,44.58,44.59,44.44,44.48,78004.0
2017-09-08 11:30:00,44.49,44.63,44.48,44.59,178052.0,44.49,44.63,44.48,44.59,178052.0
2017-09-08 12:00:00,44.6,44.63,44.52,44.6,39064.0,44.6,44.63,44.52,44.6,39064.0
2017-09-08 12:30:00,44.6,44.81,44.59,44.7,105966.0,44.6,44.81,44.59,44.7,105966.0
2017-09-08 13:00:00,44.67,44.7,44.6,44.69,76500.0,44.67,44.7,44.6,44.69,76500.0
2017-09-08 13:30:00,44.71,44.71,44.54,44.68,62444.0,44.71,44.71,44.54,44.68,62444.0
2017-09-08 14:00:00,44.67,44.69,44.56,44.56,94004.0,44.67,44.69,44.56,44.56,94004.0
2017-09-08 14:30:00,44.58,44.81,44.56,44.79,61134.0,44.58,44.81,44.56,44.79,61134.0
2017-09-08 15:00:00,44.8,44.84,44.72,44.72,62850.0,44.8,44.84,44.72,44.72,62850.0
2017-09-08 15:30:00,44.72,44.81,44.68,44.77,230272.0,44.72,44.81,44.68,44.77,230272.0
2017-09-11 09:30:00,45.0,45.44,44.83,45.35,357206.0,45.0,45.44,44.83,45.35,357206.0
2017-09-11 10:00:00,45.38,45.49,45.19,45.24,118702.0,45.38,45.49,45.19,45.24,118702.0
2017-09-11 10:30:00,45.21,45.21,44.88,44.88,94386.0,45.21,45.21,44.88,44.88,94386.0
2017-09-11 11:00:00,44.9,45.13,44.88,45.12,90620.0,44.9,45.13,44.88,45.12,90620.0
2017-09-11 11:30:00,45.13,45.26,45.1,45.25,75276.0,45.13,45.26,45.1,45.25,75276.0
2017-09-11 12:00:00,45.26,45.41,45.26,45.37,50136.0,45.26,45.41,45.26,45.37,50136.0
2017-09-11 12:30:00,45.39,45.55,45.33,45.52,61870.0,45.39,45.55,45.33,45.52,61870.0
2017-09-11 13:00:00,45.52,45.55,45.45,45.5,48304.0,45.52,45.55,45.45,45.5,48304.0
2017-09-11 13:30:00,45.51,45.52,45.34,45.44,83570.0,45.51,45.52,45.34,45.44,83570.0
2017-09-11 14:00:00,45.45,45.53,45.4,45.51,79794.0,45.45,45.53,45.4,45.51,79794.0
2017-09-11 14:30:00,45.51,45.51,45.38,45.43,61816.0,45.51,45.51,45.38,45.43,61816.0
2017-09-11 15:00:00,45.43,45.54,45.43,45.47,118196.0,45.43,45.54,45.43,45.47,118196.0
2017-09-11 15:30:00,45.47,45.47,45.2,45.27,381916.0,45.47,45.47,45.2,45.27,381916.0
2017-09-12 09:30:00,45.38,45.58,45.27,45.57,103024.0,45.38,45.58,45.27,45.57,103024.0
2017-09-12 10:00:00,45.58,45.58,45.06,45.08,75308.0,45.58,45.58,45.06,45.08,75308.0
2017-09-12 10:30:00,45.07,45.09,44.9,44.95,160560.0,45.07,45.09,44.9,44.95,160560.0
2017-09-12 11:00:00,44.96,45.16,44.81,45.15,101954.0,44.96,45.16,44.81,45.15,101954.0
2017-09-12 11:30:00,45.15,45.25,45.05,45.07,111992.0,45.15,45.25,45.05,45.07,111992.0
2017-09-12 12:00:00,45.05,45.13,44.97,45.04,62380.0,45.05,45.13,44.97,45.04,62380.0
2017-09-12 12:30:00,45.05,45.16,44.99,45.16,54112.0,45.05,45.16,44.99,45.16,54112.0
2017-09-12 13:00:00,45.14,45.19,45.1,45.12,58558.0,45.14,45.19,45.1,45.12,58558.0
2017-09-12 13:30:00,45.12,45.22,45.06,45.15,63146.0,45.12,45.22,45.06,45.15,63146.0
2017-09-12 14:00:00,45.16,45.27,45.1,45.21,70540.0,45.16,45.27,45.1,45.21,70540.0
2017-09-12 14:30:00,45.21,45.35,45.21,45.29,117152.0,45.21,45.35,45.21,45.29,117152.0
2017-09-12 15:00:00,45.29,45.35,45.21,45.26,104962.0,45.29,45.35,45.21,45.26,104962.0
2017-09-12 15:30:00,45.25,45.46,45.23,45.45,314572.0,45.25,45.46,45.23,45.45,314572.0
2017-09-13 09:30:00,48.5,48.51,47.6,48.33,1471592.0,48.5,48.51,47.6,48.33,1471592.0
2017-09-13 10:00:00,48.36,48.85,48.34,48.65,657762.0,48.36,48.85,48.34,48.65,657762.0
2017-09-13 10:30:00,48.65,48.68,48.0,48.22,649538.0,48.65,48.68,48.0,48.22,649538.0
2017-09-13 11:00:00,48.22,48.22,47.99,48.18,491908.0,48.22,48.22,47.99,48.18,491908.0
2017-09-13 11:30:00,48.16,48.49,48.13,48.42,197382.0,48.16,48.49,48.13,48.42,197382.0
2017-09-13 12:00:00,48.42,48.55,48.39,48.48,141066.0,48.42,48.55,48.39,48.48,141066.0
2017-09-13 12:30:00,48.49,48.82,48.46,48.79,242660.0,48.49,48.82,48.46,48.79,242660.0
2017-09-13 13:00:00,48.78,48.85,48.72,48.79,172096.0,48.78,48.85,48.72,48.79,172096.0
2017-09-13 13:30:00,48.79,48.82,48.71,48.79,155418.0,48.79,48.82,48.71,48.79,155418.0
2017-09-13 14:00:00,48.8,48.83,48.69,48.7,206158.0,48.8,48.83,48.69,48.7,206158.0
2017-09-13 14:30:00,48.71,49.36,48.7,49.15,417354.0,48.71,49.36,48.7,49.15,417354.0
2017-09-13 15:00:00,49.16,49.24,48.89,49.0,349478.0,49.16,49.24,48.89,49.0,349478.0
2017-09-13 15:30:00,48.99,49.1,48.97,49.08,821386.0,48.99,49.1,48.97,49.08,821386.0
2017-09-14 09:30:00,48.93,49.29,48.19,48.3,337588.0,48.93,49.29,48.19,48.3,337588.0
2017-09-14 10:00:00,48.28,48.28,47.94,47.94,188732.0,48.28,48.28,47.94,47.94,188732.0
2017-09-14 10:30:00,47.94,48.13,47.88,48.0,166950.0,47.94,48.13,47.88,48.0,166950.0
2017-09-14 11:00:00,48.02,48.23,48.01,48.19,167554.0,48.02,48.23,48.01,48.19,167554.0
2017-09-14 11:30:00,48.19,48.38,48.06,48.13,431504.0,48.19,48.38,48.06,48.13,431504.0
2017-09-14 12:00:00,48.13,48.16,47.82,47.85,276738.0,48.13,48.16,47.82,47.85,276738.0
2017-09-14 12:30:00,47.83,47.85,47.65,47.69,253602.0,47.83,47.85,47.65,47.69,253602.0
2017-09-14 13:00:00,47.68,47.74,47.54,47.71,195394.0,47.68,47.74,47.54,47.71,195394.0
2017-09-14 13:30:00,47.7,47.7,47.55,47.61,266142.0,47.7,47.7,47.55,47.61,266142.0
2017-09-14 14:00:00,47.62,48.2,47.6,48.15,219130.0,47.62,48.2,47.6,48.15,219130.0
2017-09-14 14:30:00,48.15,48.21,48.07,48.1,139750.0,48.15,48.21,48.07,48.1,139750.0
2017-09-14 15:00:00,48.1,48.1,47.99,48.06,201600.0,48.1,48.1,47.99,48.06,201600.0
2017-09-14 15:30:00,48.05,48.1,47.9,47.96,465272.0,48.05,48.1,47.9,47.96,465272.0
2017-09-15 09:30:00,47.94,48.11,47.47,48.0,500146.0,47.94,48.11,47.47,48.0,500146.0
2017-09-15 10:00:00,47.97,48.29,47.96,48.27,101000.0,47.97,48.29,47.96,48.27,101000.0
2017-09-15 10:30:00,48.26,48.6,48.26,48.51,140564.0,48.26,48.6,48.26,48.51,140564.0
2017-09-15 11:00:00,48.47,48.6,48.36,48.52,114960.0,48.47,48.6,48.36,48.52,114960.0
2017-09-15 11:30:00,48.5,48.53,48.4,48.49,73758.0,48.5,48.53,48.4,48.49,73758.0
2017-09-15 12:00:00,48.49,48.58,48.41,48.41,52586.0,48.49,48.58,48.41,48.41,52586.0
2017-09-15 12:30:00,48.42,48.45,48.38,48.39,64930.0,48.42,48.45,48.38,48.39,64930.0
2017-09-15 13:00:00,48.38,48.47,48.33,48.35,70170.0,48.38,48.47,48.33,48.35,70170.0
2017-09-15 13:30:00,48.36,48.36,48.1,48.13,341550.0,48.36,48.36,48.1,48.13,341550.0
2017-09-15 14:00:00,48.12,48.31,48.1,48.23,174508.0,48.12,48.31,48.1,48.23,174508.0
2017-09-15 14:30:00,48.23,48.26,48.1,48.13,314078.0,48.23,48.26,48.1,48.13,314078.0
2017-09-15 15:00:00,48.13,48.16,48.01,48.02,368346.0,48.13,48.16,48.01,48.02,368346.0
2017-09-15 15:30:00,48.02,48.12,47.91,47.99,455108.0,48.02,48.12,47.91,47.99,455108.0
2017-09-18 09:30:00,47.98,47.99,47.65,47.66,300056.0,47.98,47.99,47.65,47.66,300056.0
2017-09-18 10:00:00,47.69,47.73,47.57,47.59,113180.0,47.69,47.73,47.57,47.59,113180.0
2017-09-18 10:30:00,47.58,47.58,47.34,47.46,164740.0,47.58,47.58,47.34,47.46,164740.0
2017-09-18 11:00:00,47.44,47.51,47.23,47.25,162438.0,47.44,47.51,47.23,47.25,162438.0
2017-09-18 11:30:00,47.23,47.27,47.03,47.22,143384.0,47.23,47.27,47.03,47.22,143384.0
2017-09-18 12:00:00,47.22,47.38,47.16,47.3,159688.0,47.22,47.38,47.16,47.3,159688.0
2017-09-18 12:30:00,47.31,47.55,47.31,47.41,139654.0,47.31,47.55,47.31,47.41,139654.0
2017-09-18 13:00:00,47.41,47.46,47.29,47.31,161212.0,47.41,47.46,47.29,47.31,161212.0
2017-09-18 13:30:00,47.3,47.4,47.25,47.31,198780.0,47.3,47.4,47.25,47.31,198780.0
2017-09-18 14:00:00,47.31,47.38,47.3,47.31,182810.0,47.31,47.38,47.3,47.31,182810.0
2017-09-18 14:30:00,47.31,47.34,47.17,47.31,163468.0,47.31,47.34,47.17,47.31,163468.0
2017-09-18 15:00:00,47.32,47.4,47.28,47.3,128758.0,47.32,47.4,47.28,47.3,128758.0
2017-09-18 15:30:00,47.3,47.38,47.26,47.29,360764.0,47.3,47.38,47.26,47.29,360764.0
2017-09-19 09:30:00,47.37,47.38,45.85,45.9,512574.0,47.37,47.38,45.85,45.9,512574.0
2017-09-19 10:00:00,45.9,45.95,44.83,44.85,1097946.0,45.9,45.95,44.83,44.85,1097946.0
2017-09-19 10:30:00,44.85,44.88,44.06,44.67,1386112.0,44.85,44.88,44.06,44.67,1386112.0
2017-09-19 11:00:00,44.69,44.83,44.44,44.71,867690.0,44.69,44.83,44.44,44.71,867690.0
2017-09-19 11:30:00,44.73,45.52,44.67,45.45,990542.0,44.73,45.52,44.67,45.45,990542.0
2017-09-19 12:00:00,45.44,45.48,45.24,45.27,423534.0,45.44,45.48,45.24,45.27,423534.0
2017-09-19 12:30:00,45.27,45.46,44.94,45.13,532246.0,45.27,45.46,44.94,45.13,532246.0
2017-09-19 13:00:00,45.15,45.17,44.9,44.98,213672.0,45.15,45.17,44.9,44.98,213672.0
2017-09-19 13:30:00,44.96,45.0,44.71,44.85,222108.0,44.96,45.0,44.71,44.85,222108.0
2017-09-19 14:00:00,44.86,45.17,44.85,45.16,286888.0,44.86,45.17,44.85,45.16,286888.0
2017-09-19 14:30:00,45.17,45.33,45.1,45.28,700206.0,45.17,45.33,45.1,45.28,700206.0
2017-09-19 15:00:00,45.27,45.28,44.94,45.06,268532.0,45.27,45.28,44.94,45.06,268532.0
2017-09-19 15:30:00,45.06,45.14,44.88,44.88,732554.0,45.06,45.14,44.88,44.88,732554.0
2017-09-20 09:30:00,45.0,45.27,44.85,45.02,164946.0,45.0,45.27,44.85,45.02,164946.0
2017-09-20 10:00:00,45.09,45.15,44.92,44.98,105432.0,45.09,45.15,44.92,44.98,105432.0
2017-09-20 10:30:00,44.98,45.05,44.93,45.0,206218.0,44.98,45.05,44.93,45.0,206218.0
2017-09-20 11:00:00,45.01,45.23,44.84,45.22,240308.0,45.01,45.23,44.84,45.22,240308.0
2017-09-20 11:30:00,45.22,45.23,44.95,44.99,197414.0,45.22,45.23,44.95,44.99,197414.0
2017-09-20 12:00:00,44.98,45.09,44.98,45.08,90796.0,44.98,45.09,44.98,45.08,90796.0
2017-09-20 12:30:00,45.08,45.2,45.06,45.13,94876.0,45.08,45.2,45.06,45.13,94876.0
2017-09-20 13:00:00,45.13,45.2,45.06,45.08,89964.0,45.13,45.2,45.06,45.08,89964.0
2017-09-20 13:30:00,45.06,45.08,44.74,44.86,209118.0,45.06,45.08,44.74,44.86,209118.0
2017-09-20 14:00:00,44.86,44.99,44.68,44.99,196306.0,44.86,44.99,44.68,44.99,196306.0
2017-09-20 14:30:00,44.99,45.06,44.95,45.01,251242.0,44.99,45.06,44.95,45.01,251242.0
2017-09-20 15:00:00,45.02,45.46,45.01,45.31,269566.0,45.02,45.46,45.01,45.31,269566.0
2017-09-20 15:30:00,45.3,45.48,45.21,45.41,501918.0,45.3,45.48,45.21,45.41,501918.0
2017-09-21 09:30:00,45.35,45.44,44.95,45.17,284496.0,45.35,45.44,44.95,45.17,284496.0
2017-09-21 10:00:00,45.19,45.2,45.05,45.17,143004.0,45.19,45.2,45.05,45.17,143004.0
2017-09-21 10:30:00,45.17,45.34,45.12,45.26,176818.0,45.17,45.34,45.12,45.26,176818.0
2017-09-21 11:00:00,45.27,45.48,45.24,45.42,181972.0,45.27,45.48,45.24,45.42,181972.0
2017-09-21 11:30:00,45.4,45.51,45.37,45.48,116622.0,45.4,45.51,45.37,45.48,116622.0
2017-09-21 12:00:00,45.48,45.51,45.42,45.44,90390.0,45.48,45.51,45.42,45.44,90390.0
2017-09-21 12:30:00,45.43,45.44,45.32,45.44,98650.0,45.43,45.44,45.32,45.44,98650.0
2017-09-21 13:00:00,45.43,45.44,45.23,45.27,95422.0,45.43,45.44,45.23,45.27,95422.0
2017-09-21 13:30:00,45.27,45.3,45.15,45.16,73348.0,45.27,45.3,45.15,45.16,73348.0
2017-09-21 14:00:00,45.14,45.32,45.14,45.31,105028.0,45.14,45.32,45.14,45.31,105028.0
2017-09-21 14:30:00,45.31,45.32,45.25,45.3,109866.0,45.31,45.32,45.25,45.3,109866.0
2017-09-21 15:00:00,45.3,45.47,45.3,45.38,203594.0,45.3,45.47,45.3,45.38,203594.0
2017-09-21 15:30:00,45.39,45.46,45.34,45.38,567820.0,45.39,45.46,45.34,45.38,567820.0
2017-09-22 09:30:00,45.37,45.38,44.48,44.52,306464.0,45.37,45.38,44.48,44.52,306464.0
2017-09-22 10:00:00,44.54,44.68,44.48,44.56,165094.0,44.54,44.68,44.48,44.56,165094.0
2017-09-22 10:30:00,44.54,44.65,43.95,44.03,165718.0,44.54,44.65,43.95,44.03,165718.0
2017-09-22 11:00:00,44.07,44.1,43.92,43.93,208596.0,44.07,44.1,43.92,43.93,208596.0
2017-09-22 11:30:00,43.94,44.05,43.77,43.82,200096.0,43.94,44.05,43.77,43.82,200096.0
2017-09-22 12:00:00,43.81,43.89,43.68,43.89,199482.0,43.81,43.89,43.68,43.89,199482.0
2017-09-22 12:30:00,43.88,44.06,43.82,43.92,212696.0,43.88,44.06,43.82,43.92,212696.0
2017-09-22 13:00:00,43.92,44.0,43.78,43.83,140468.0,43.92,44.0,43.78,43.83,140468.0
2017-09-22 13:30:00,43.81,46.85,43.63,46.47,1465272.0,43.81,46.85,43.63,46.47,1465272.0
2017-09-22 14:00:00,46.58,47.26,45.98,46.16,1067082.0,46.58,47.26,45.98,46.16,1067082.0
2017-09-22 14:30:00,46.19,46.31,45.71,45.78,324394.0,46.19,46.31,45.71,45.78,324394.0
2017-09-22 15:00:00,45.76,46.16,45.74,46.0,457966.0,45.76,46.16,45.74,46.0,457966.0
2017-09-22 15:30:00,46.03,46.24,45.94,46.1,869002.0,46.03,46.24,45.94,46.1,869002.0
2017-09-25 09:30:00,46.0,48.04,45.88,46.36,679038.0,46.0,48.04,45.88,46.36,679038.0
2017-09-25 10:00:00,46.33,46.72,46.04,46.63,443742.0,46.33,46.72,46.04,46.63,443742.0
2017-09-25 10:30:00,46.62,46.76,46.02,46.12,281890.0,46.62,46.76,46.02,46.12,281890.0
2017-09-25 11:00:00,46.12,46.21,45.59,45.96,221012.0,46.12,46.21,45.59,45.96,221012.0
2017-09-25 11:30:00,45.95,45.97,45.47,45.62,161278.0,45.95,45.97,45.47,45.62,161278.0
2017-09-25 12:00:00,45.58,45.67,45.13,45.37,134890.0,45.58,45.67,45.13,45.37,134890.0
2017-09-25 12:30:00,45.36,45.88,45.26,45.41,181960.0,45.36,45.88,45.26,45.41,181960.0
2017-09-25 13:00:00,45.41,45.47,45.23,45.44,110578.0,45.41,45.47,45.23,45.44,110578.0
2017-09-25 13:30:00,45.46,46.01,45.29,45.31,277750.0,45.46,46.01,45.29,45.31,277750.0
2017-09-25 14:00:00,45.31,45.47,45.28,45.42,139360.0,45.31,45.47,45.28,45.42,139360.0
2017-09-25 14:30:00,45.4,45.41,45.23,45.27,167832.0,45.4,45.41,45.23,45.27,167832.0
2017-09-25 15:00:00,45.27,45.33,45.16,45.17,163020.0,45.27,45.33,45.16,45.17,163020.0
2017-09-25 15:30:00,45.16,45.28,45.14,45.16,403342.0,45.16,45.28,45.14,45.16,403342.0
2017-09-26 09:30:00,45.61,46.94,45.61,45.99,425344.0,45.61,46.94,45.61,45.99,425344.0
2017-09-26 10:00:00,45.99,46.35,45.97,46.3,177858.0,45.99,46.35,45.97,46.3,177858.0
2017-09-26 10:30:00,46.27,46.31,46.02,46.02,196118.0,46.27,46.31,46.02,46.02,196118.0
2017-09-26 11:00:00,45.99,46.26,45.89,46.24,240586.0,45.99,46.26,45.89,46.24,240586.0
2017-09-26 11:30:00,46.23,46.24,46.05,46.19,101542.0,46.23,46.24,46.05,46.19,101542.0
2017-09-26 12:00:00,46.17,46.18,46.06,46.14,96996.0,46.17,46.18,46.06,46.14,96996.0
2017-09-26 12:30:00,46.15,46.2,46.02,46.1,171294.0,46.15,46.2,46.02,46.1,171294.0
2017-09-26 13:00:00,46.1,46.31,46.08,46.2,113776.0,46.1,46.31,46.08,46.2,113776.0
2017-09-26 13:30:00,46.19,46.29,46.07,46.14,149612.0,46.19,46.29,46.07,46.14,149612.0
2017-09-26 14:00:00,46.13,46.26,46.07,46.15,222964.0,46.13,46.26,46.07,46.15,222964.0
2017-09-26 14:30:00,46.16,46.29,46.1,46.25,111490.0,46.16,46.29,46.1,46.25,111490.0
2017-09-26 15:00:00,46.24,46.4,46.24,46.37,193214.0,46.24,46.4,46.24,46.37,193214.0
2017-09-26 15:30:00,46.37,46.4,46.13,46.18,445870.0,46.37,46.4,46.13,46.18,445870.0
2017-09-27 09:30:00,46.37,46.97,46.37,46.95,203628.0,46.37,46.97,46.37,46.95,203628.0
2017-09-27 10:00:00,46.91,47.13,46.88,46.92,177722.0,46.91,47.13,46.88,46.92,177722.0
2017-09-27 10:30:00,46.9,47.03,46.79,46.83,168522.0,46.9,47.03,46.79,46.83,168522.0
2017-09-27 11:00:00,46.8,46.83,46.6,46.73,79388.0,46.8,46.83,46.6,46.73,79388.0
2017-09-27 11:30:00,46.71,46.76,46.39,46.5,139444.0,46.71,46.76,46.39,46.5,139444.0
2017-09-27 12:00:00,46.52,46.6,46.43,46.58,63188.0,46.52,46.6,46.43,46.58,63188.0
2017-09-27 12:30:00,46.58,46.58,45.97,46.32,198358.0,46.58,46.58,45.97,46.32,198358.0
2017-09-27 13:00:00,46.33,46.72,46.32,46.68,93988.0,46.33,46.72,46.32,46.68,93988.0
2017-09-27 13:30:00,46.68,46.79,46.66,46.74,83198.0,46.68,46.79,46.66,46.74,83198.0
2017-09-27 14:00:00,46.75,47.06,46.74,46.98,213924.0,46.75,47.06,46.74,46.98,213924.0
2017-09-27 14:30:00,46.98,47.02,46.82,46.9,112738.0,46.98,47.02,46.82,46.9,112738.0
2017-09-27 15:00:00,46.91,47.03,46.87,46.99,184012.0,46.91,47.03,46.87,46.99,184012.0
2017-09-27 15:30:00,46.99,47.05,46.85,46.87,408922.0,46.99,47.05,46.85,46.87,408922.0
2017-09-28 09:30:00,46.65,46.91,46.44,46.84,147334.0,46.65,46.91,46.44,46.84,147334.0
2017-09-28 10:00:00,46.83,47.46,46.82,47.2,257602.0,46.83,47.46,46.82,47.2,257602.0
2017-09-28 10:30:00,47.17,47.37,47.1,47.35,275058.0,47.17,47.37,47.1,47.35,275058.0
2017-09-28 11:00:00,47.38,47.5,47.26,47.38,190498.0,47.38,47.5,47.26,47.38,190498.0
2017-09-28 11:30:00,47.38,47.6,47.33,47.43,238852.0,47.38,47.6,47.33,47.43,238852.0
2017-09-28 12:00:00,47.43,47.54,47.43,47.52,202534.0,47.43,47.54,47.43,47.52,202534.0
2017-09-28 12:30:00,47.52,47.57,47.39,47.56,182084.0,47.52,47.57,47.39,47.56,182084.0
2017-09-28 13:00:00,47.57,47.85,47.57,47.81,284258.0,47.57,47.85,47.57,47.81,284258.0
2017-09-28 13:30:00,47.82,47.95,47.73,47.92,517626.0,47.82,47.95,47.73,47.92,517626.0
2017-09-28 14:00:00,47.93,48.1,47.92,48.02,390574.0,47.93,48.1,47.92,48.02,390574.0
2017-09-28 14:30:00,48.0,48.07,47.88,48.04,388098.0,48.0,48.07,47.88,48.04,388098.0
2017-09-28 15:00:00,48.05,48.24,47.88,48.0,366420.0,48.05,48.24,47.88,48.0,366420.0
2017-09-28 15:30:00,48.0,48.1,47.92,47.92,930796.0,48.0,48.1,47.92,47.92,930796.0
2017-09-29 09:30:00,48.1,48.97,47.93,48.04,656218.0,48.1,48.97,47.93,48.04,656218.0
2017-09-29 10:00:00,48.04,48.24,47.57,47.57,501536.0,48.04,48.24,47.57,47.57,501536.0
2017-09-29 10:30:00,47.57,47.93,47.49,47.64,218426.0,47.57,47.93,47.49,47.64,218426.0
2017-09-29 11:00:00,47.63,47.86,47.62,47.77,150388.0,47.63,47.86,47.62,47.77,150388.0
2017-09-29 11:30:00,47.77,47.95,47.74,47.91,142366.0,47.77,47.95,47.74,47.91,142366.0
2017-09-29 12:00:00,47.9,48.05,47.9,48.02,110764.0,47.9,48.05,47.9,48.02,110764.0
2017-09-29 12:30:00,48.02,48.08,47.94,48.08,76510.0,48.02,48.08,47.94,48.08,76510.0
2017-09-29 13:00:00,48.08,48.15,47.99,48.02,164546.0,48.08,48.15,47.99,48.02,164546.0
2017-09-29 13:30:00,48.02,48.06,47.93,47.99,114538.0,48.02,48.06,47.93,47.99,114538.0
2017-09-29 14:00:00,48.0,48.1,47.83,47.99,159438.0,48.0,48.1,47.83,47.99,159438.0
2017-09-29 14:30:00,47.99,48.03,47.88,48.01,117810.0,47.99,48.03,47.88,48.01,117810.0
2017-09-29 15:00:00,48.01,48.16,48.0,48.12,206994.0,48.01,48.16,48.0,48.12,206994.0
2017-09-29 15:30:00,48.11,48.41,48.1,48.38,643798.0,48.11,48.41,48.1,48.38,643798.0
2017-10-02 09:30:00,48.57,49.07,48.43,48.53,201330.0,48.57,49.07,48.43,48.53,201330.0
2017-10-02 10:00:00,48.47,48.5,48.3,48.45,205664.0,48.47,48.5,48.3,48.45,205664.0
2017-10-02 10:30:00,48.43,48.45,48.13,48.23,140478.0,48.43,48.45,48.13,48.23,140478.0
2017-10-02 11:00:00,48.24,48.57,48.2,48.45,113752.0,48.24,48.57,48.2,48.45,113752.0
2017-10-02 11:30:00,48.46,48.54,48.24,48.27,133256.0,48.46,48.54,48.24,48.27,133256.0
2017-10-02 12:00:00,48.28,48.39,48.24,48.33,109734.0,48.28,48.39,48.24,48.33,109734.0
2017-10-02 12:30:00,48.32,48.42,48.29,48.4,104436.0,48.32,48.42,48.29,48.4,104436.0
2017-10-02 13:00:00,48.4,48.4,48.21,48.25,95904.0,48.4,48.4,48.21,48.25,95904.0
2017-10-02 13:30:00,48.25,48.4,48.07,48.1,127548.0,48.25,48.4,48.07,48.1,127548.0
2017-10-02 14:00:00,48.07,48.25,48.07,48.24,147428.0,48.07,48.25,48.07,48.24,147428.0
2017-10-02 14:30:00,48.23,48.26,48.15,48.19,107556.0,48.23,48.26,48.15,48.19,107556.0
2017-10-02 15:00:00,48.19,48.29,48.19,48.24,232510.0,48.19,48.29,48.19,48.24,232510.0
2017-10-02 15:30:00,48.23,48.48,48.19,48.47,668724.0,48.23,48.48,48.19,48.47,668724.0
2017-10-03 09:30:00,48.52,49.14,48.52,49.04,200488.0,48.52,49.14,48.52,49.04,200488.0
2017-10-03 10:00:00,49.06,49.06,48.24,48.25,110552.0,49.06,49.06,48.24,48.25,110552.0
2017-10-03 10:30:00,48.23,48.3,47.92,48.06,174784.0,48.23,48.3,47.92,48.06,174784.0
2017-10-03 11:00:00,48.04,48.21,48.02,48.2,80180.0,48.04,48.21,48.02,48.2,80180.0
2017-10-03 11:30:00,48.21,48.24,48.05,48.1,61100.0,48.21,48.24,48.05,48.1,61100.0
2017-10-03 12:00:00,48.11,48.46,48.1,48.41,119868.0,48.11,48.46,48.1,48.41,119868.0
2017-10-03 12:30:00,48.41,48.44,48.35,48.38,54824.0,48.41,48.44,48.35,48.38,54824.0
2017-10-03 13:00:00,48.4,48.41,48.33,48.36,46298.0,48.4,48.41,48.33,48.36,46298.0
2017-10-03 13:30:00,48.35,48.54,48.35,48.41,96758.0,48.35,48.54,48.35,48.41,96758.0
2017-10-03 14:00:00,48.41,48.43,48.34,48.37,70916.0,48.41,48.43,48.34,48.37,70916.0
2017-10-03 14:30:00,48.37,48.52,48.31,48.51,88838.0,48.37,48.52,48.31,48.51,88838.0
2017-10-03 15:00:00,48.5,48.5,48.41,48.43,94570.0,48.5,48.5,48.41,48.43,94570.0
2017-10-03 15:30:00,48.43,48.49,48.41,48.49,232784.0,48.43,48.49,48.41,48.49,232784.0
2017-10-04 09:30:00,48.52,48.88,48.41,48.61,100006.0,48.52,48.88,48.41,48.61,100006.0
2017-10-04 10:00:00,48.6,48.63,48.33,48.41,61426.0,48.6,48.63,48.33,48.41,61426.0
2017-10-04 10:30:00,48.42,48.58,48.31,48.56,65408.0,48.42,48.58,48.31,48.56,65408.0
2017-10-04 11:00:00,48.52,48.65,48.4,48.52,40050.0,48.52,48.65,48.4,48.52,40050.0
2017-10-04 11:30:00,48.51,48.61,48.37,48.4,65592.0,48.51,48.61,48.37,48.4,65592.0
2017-10-04 12:00:00,48.41,48.54,48.35,48.42,34998.0,48.41,48.54,48.35,48.42,34998.0
2017-10-04 12:30:00,48.4,48.53,48.38,48.41,24716.0,48.4,48.53,48.38,48.41,24716.0
2017-10-04 13:00:00,48.41,48.52,48.38,48.45,63218.0,48.41,48.52,48.38,48.45,63218.0
2017-10-04 13:30:00,48.43,48.44,48.31,48.35,64574.0,48.43,48.44,48.31,48.35,64574.0
2017-10-04 14:00:00,48.35,48.49,48.34,48.48,53528.0,48.35,48.49,48.34,48.48,53528.0
2017-10-04 14:30:00,48.49,48.55,48.44,48.44,36112.0,48.49,48.55,48.44,48.44,36112.0
2017-10-04 15:00:00,48.45,48.46,48.39,48.39,64914.0,48.45,48.46,48.39,48.39,64914.0
2017-10-04 15:30:00,48.39,48.43,48.34,48.4,235690.0,48.39,48.43,48.34,48.4,235690.0
2017-10-05 09:30:00,48.5,48.54,48.18,48.36,154812.0,48.5,48.54,48.18,48.36,154812.0
2017-10-05 10:00:00,48.37,48.91,48.34,48.46,209848.0,48.37,48.91,48.34,48.46,209848.0
2017-10-05 10:30:00,48.46,48.5,48.23,48.35,45636.0,48.46,48.5,48.23,48.35,45636.0
2017-10-05 11:00:00,48.35,48.47,48.27,48.43,105144.0,48.35,48.47,48.27,48.43,105144.0
2017-10-05 11:30:00,48.45,48.52,48.34,48.51,61068.0,48.45,48.52,48.34,48.51,61068.0
2017-10-05 12:00:00,48.5,48.56,48.46,48.56,82840.0,48.5,48.56,48.46,48.56,82840.0
2017-10-05 12:30:00,48.55,48.7,48.47,48.69,120552.0,48.55,48.7,48.47,48.69,120552.0
2017-10-05 13:00:00,48.69,48.79,48.62,48.73,64862.0,48.69,48.79,48.62,48.73,64862.0
2017-10-05 13:30:00,48.74,48.89,48.74,48.85,83360.0,48.74,48.89,48.74,48.85,83360.0
2017-10-05 14:00:00,48.86,48.91,48.71,48.74,93602.0,48.86,48.91,48.71,48.74,93602.0
2017-10-05 14:30:00,48.74,48.77,48.68,48.73,50964.0,48.74,48.77,48.68,48.73,50964.0
2017-10-05 15:00:00,48.74,48.74,48.66,48.67,73044.0,48.74,48.74,48.66,48.67,73044.0
2017-10-05 15:30:00,48.67,48.7,48.59,48.68,237926.0,48.67,48.7,48.59,48.68,237926.0
2017-10-06 09:30:00,48.73,48.94,48.56,48.68,128072.0,48.73,48.94,48.56,48.68,128072.0
2017-10-06 10:00:00,48.74,48.77,48.54,48.71,64278.0,48.74,48.77,48.54,48.71,64278.0
2017-10-06 10:30:00,48.65,48.8,48.63,48.71,109350.0,48.65,48.8,48.63,48.71,109350.0
2017-10-06 11:00:00,48.71,48.77,48.65,48.7,92546.0,48.71,48.77,48.65,48.7,92546.0
2017-10-06 11:30:00,48.7,48.77,48.69,48.75,73930.0,48.7,48.77,48.69,48.75,73930.0
2017-10-06 12:00:00,48.74,48.84,48.68,48.8,106506.0,48.74,48.84,48.68,48.8,106506.0
2017-10-06 12:30:00,48.77,48.87,48.77,48.85,65522.0,48.77,48.87,48.77,48.85,65522.0
2017-10-06 13:00:00,48.83,48.88,48.69,48.71,92016.0,48.83,48.88,48.69,48.71,92016.0
2017-10-06 13:30:00,48.69,48.82,48.68,48.79,83234.0,48.69,48.82,48.68,48.79,83234.0
2017-10-06 14:00:00,48.77,48.82,48.74,48.74,77482.0,48.77,48.82,48.74,48.74,77482.0
2017-10-06 14:30:00,48.74,48.74,48.57,48.67,126880.0,48.74,48.74,48.57,48.67,126880.0
2017-10-06 15:00:00,48.68,48.84,48.63,48.83,105916.0,48.68,48.84,48.63,48.83,105916.0
2017-10-06 15:30:00,48.83,49.02,48.83,49.0,383176.0,48.83,49.02,48.83,49.0,383176.0
2017-10-09 09:30:00,48.8,48.98,48.25,48.29,99078.0,48.8,48.98,48.25,48.29,99078.0
2017-10-09 10:00:00,48.27,48.41,48.08,48.31,94094.0,48.27,48.41,48.08,48.31,94094.0
2017-10-09 10:30:00,48.31,48.54,48.21,48.4,70226.0,48.31,48.54,48.21,48.4,70226.0
2017-10-09 11:00:00,48.4,48.68,48.37,48.58,64570.0,48.4,48.68,48.37,48.58,64570.0
2017-10-09 11:30:00,48.59,48.78,48.59,48.7,63732.0,48.59,48.78,48.59,48.7,63732.0
2017-10-09 12:00:00,48.7,48.72,48.54,48.56,42060.0,48.7,48.72,48.54,48.56,42060.0
2017-10-09 12:30:00,48.57,48.62,48.45,48.59,84144.0,48.57,48.62,48.45,48.59,84144.0
2017-10-09 13:00:00,48.58,48.67,48.52,48.6,51512.0,48.58,48.67,48.52,48.6,51512.0
2017-10-09 13:30:00,48.6,48.64,48.57,48.63,36210.0,48.6,48.64,48.57,48.63,36210.0
2017-10-09 14:00:00,48.6,48.67,48.54,48.58,107376.0,48.6,48.67,48.54,48.58,107376.0
2017-10-09 14:30:00,48.59,48.65,48.55,48.57,39958.0,48.59,48.65,48.55,48.57,39958.0
2017-10-09 15:00:00,48.57,48.57,48.42,48.51,66792.0,48.57,48.57,48.42,48.51,66792.0
2017-10-09 15:30:00,48.51,48.62,48.36,48.62,445884.0,48.51,48.62,48.36,48.62,445884.0
2017-10-10 09:30:00,48.74,48.74,47.63,47.69,226532.0,48.74,48.74,47.63,47.69,226532.0
2017-10-10 10:00:00,47.63,48.11,47.63,48.02,211980.0,47.63,48.11,47.63,48.02,211980.0
2017-10-10 10:30:00,48.0,48.23,47.93,47.99,142318.0,48.0,48.23,47.93,47.99,142318.0
2017-10-10 11:00:00,48.0,48.06,47.93,47.95,86678.0,48.0,48.06,47.93,47.95,86678.0
2017-10-10 11:30:00,47.96,47.97,47.59,47.72,350746.0,47.96,47.97,47.59,47.72,350746.0
2017-10-10 12:00:00,47.71,47.85,47.61,47.71,300394.0,47.71,47.85,47.61,47.71,300394.0
2017-10-10 12:30:00,47.7,47.85,47.63,47.77,188416.0,47.7,47.85,47.63,47.77,188416.0
2017-10-10 13:00:00,47.77,47.95,47.77,47.87,128118.0,47.77,47.95,47.77,47.87,128118.0
2017-10-10 13:30:00,47.88,48.02,47.88,47.94,167298.0,47.88,48.02,47.88,47.94,167298.0
2017-10-10 14:00:00,47.9,48.1,47.9,48.08,132656.0,47.9,48.1,47.9,48.08,132656.0
2017-10-10 14:30:00,48.1,48.14,48.01,48.03,75854.0,48.1,48.14,48.01,48.03,75854.0
2017-10-10 15:00:00,48.04,48.13,47.98,48.1,125098.0,48.04,48.13,47.98,48.1,125098.0
2017-10-10 15:30:00,48.12,48.2,48.08,48.18,306612.0,48.12,48.2,48.08,48.18,306612.0
2017-10-11 09:30:00,48.01,48.08,47.13,47.46,536672.0,48.01,48.08,47.13,47.46,536672.0
2017-10-11 10:00:00,47.43,47.82,47.25,47.78,539330.0,47.43,47.82,47.25,47.78,539330.0
2017-10-11 10:30:00,47.76,47.96,47.76,47.9,276592.0,47.76,47.96,47.76,47.9,276592.0
2017-10-11 11:00:00,47.91,48.16,47.88,47.91,165262.0,47.91,48.16,47.88,47.91,165262.0
2017-10-11 11:30:00,47.93,48.05,47.88,48.01,204526.0,47.93,48.05,47.88,48.01,204526.0
2017-10-11 12:00:00,48.0,48.1,47.97,47.99,121030.0,48.0,48.1,47.97,47.99,121030.0
2017-10-11 12:30:00,48.01,48.02,47.93,48.02,179222.0,48.01,48.02,47.93,48.02,179222.0
2017-10-11 13:00:00,48.02,48.14,48.0,48.03,77396.0,48.02,48.14,48.0,48.03,77396.0
2017-10-11 13:30:00,48.03,48.16,48.02,48.07,109610.0,48.03,48.16,48.02,48.07,109610.0
2017-10-11 14:00:00,48.07,48.13,47.98,47.99,199710.0,48.07,48.13,47.98,47.99,199710.0
2017-10-11 14:30:00,47.99,48.06,47.89,48.0,421598.0,47.99,48.06,47.89,48.0,421598.0
2017-10-11 15:00:00,48.01,48.15,47.9,47.99,199936.0,48.01,48.15,47.9,47.99,199936.0
2017-10-11 15:30:00,47.99,48.08,47.87,48.03,714398.0,47.99,48.08,47.87,48.03,714398.0
2017-10-12 09:30:00,48.12,48.29,46.72,47.2,1060816.0,48.12,48.29,46.72,47.2,1060816.0
2017-10-12 10:00:00,47.21,47.3,46.9,47.02,456810.0,47.21,47.3,46.9,47.02,456810.0
2017-10-12 10:30:00,47.07,47.26,46.94,47.02,306770.0,47.07,47.26,46.94,47.02,306770.0
2017-10-12 11:00:00,47.01,47.23,46.92,47.13,316574.0,47.01,47.23,46.92,47.13,316574.0
2017-10-12 11:30:00,47.13,47.2,46.44,46.74,579872.0,47.13,47.2,46.44,46.74,579872.0
2017-10-12 12:00:00,46.77,46.92,46.63,46.67,265594.0,46.77,46.92,46.63,46.67,265594.0
2017-10-12 12:30:00,46.69,47.23,46.6,47.14,1103756.0,46.69,47.23,46.6,47.14,1103756.0
2017-10-12 13:00:00,47.13,47.19,46.7,46.8,237474.0,47.13,47.19,46.7,46.8,237474.0
2017-10-12 13:30:00,46.79,46.85,46.71,46.78,154058.0,46.79,46.85,46.71,46.78,154058.0
2017-10-12 14:00:00,46.8,46.85,46.74,46.85,100340.0,46.8,46.85,46.74,46.85,100340.0
2017-10-12 14:30:00,46.85,46.9,46.72,46.76,125078.0,46.85,46.9,46.72,46.76,125078.0
2017-10-12 15:00:00,46.77,47.0,46.74,46.96,138922.0,46.77,47.0,46.74,46.96,138922.0
2017-10-12 15:30:00,46.96,47.01,46.82,46.84,457134.0,46.96,47.01,46.82,46.84,457134.0
2017-10-13 09:30:00,43.49,43.67,41.78,43.14,3376176.0,43.49,43.67,41.78,43.14,3376176.0
2017-10-13 10:00:00,43.14,43.84,42.73,43.52,1835112.0,43.14,43.84,42.73,43.52,1835112.0
2017-10-13 10:30:00,43.49,44.31,43.44,44.07,718298.0,43.49,44.31,43.44,44.07,718298.0
2017-10-13 11:00:00,44.07,44.53,43.99,44.37,763348.0,44.07,44.53,43.99,44.37,763348.0
2017-10-13 11:30:00,44.4,44.96,43.98,44.95,999530.0,44.4,44.96,43.98,44.95,999530.0
2017-10-13 12:00:00,44.94,45.61,44.57,44.85,598086.0,44.94,45.61,44.57,44.85,598086.0
2017-10-13 12:30:00,44.85,44.95,44.6,44.75,338810.0,44.85,44.95,44.6,44.75,338810.0
2017-10-13 13:00:00,44.75,44.97,44.75,44.78,220194.0,44.75,44.97,44.75,44.78,220194.0
2017-10-13 13:30:00,44.8,45.38,44.77,45.33,433804.0,44.8,45.38,44.77,45.33,433804.0
2017-10-13 14:00:00,45.32,45.45,45.25,45.4,270284.0,45.32,45.45,45.25,45.4,270284.0
2017-10-13 14:30:00,45.4,45.4,45.07,45.19,271764.0,45.4,45.4,45.07,45.19,271764.0
2017-10-13 15:00:00,45.2,45.32,45.19,45.26,250344.0,45.2,45.32,45.19,45.26,250344.0
2017-10-13 15:30:00,45.26,45.46,45.26,45.35,965306.0,45.26,45.46,45.26,45.35,965306.0
2017-10-16 09:30:00,45.28,46.09,45.07,46.04,441156.0,45.28,46.09,45.07,46.04,441156.0
2017-10-16 10:00:00,46.06,46.49,45.7,46.02,381452.0,46.06,46.49,45.7,46.02,381452.0
2017-10-16 10:30:00,45.98,46.1,45.67,45.96,359190.0,45.98,46.1,45.67,45.96,359190.0
2017-10-16 11:00:00,45.96,46.01,45.81,45.93,280254.0,45.96,46.01,45.81,45.93,280254.0
2017-10-16 11:30:00,45.94,46.02,45.71,45.74,269158.0,45.94,46.02,45.71,45.74,269158.0
2017-10-16 12:00:00,45.73,45.74,45.06,45.44,330212.0,45.73,45.74,45.06,45.44,330212.0
2017-10-16 12:30:00,45.4,45.62,45.35,45.59,176396.0,45.4,45.62,45.35,45.59,176396.0
2017-10-16 13:00:00,45.57,45.58,45.36,45.47,127056.0,45.57,45.58,45.36,45.47,127056.0
2017-10-16 13:30:00,45.47,45.52,45.18,45.27,191450.0,45.47,45.52,45.18,45.27,191450.0
2017-10-16 14:00:00,45.27,45.35,45.24,45.35,221510.0,45.27,45.35,45.24,45.35,221510.0
2017-10-16 14:30:00,45.34,45.43,45.21,45.25,234464.0,45.34,45.43,45.21,45.25,234464.0
2017-10-16 15:00:00,45.25,45.35,45.19,45.34,266182.0,45.25,45.35,45.19,45.34,266182.0
2017-10-16 15:30:00,45.35,45.52,45.34,45.46,679894.0,45.35,45.52,45.34,45.46,679894.0
2017-10-17 09:30:00,46.01,47.02,45.77,46.65,482138.0,46.01,47.02,45.77,46.65,482138.0
2017-10-17 10:00:00,46.67,46.94,46.5,46.67,349958.0,46.67,46.94,46.5,46.67,349958.0
2017-10-17 10:30:00,46.67,46.86,46.61,46.84,265344.0,46.67,46.86,46.61,46.84,265344.0
2017-10-17 11:00:00,46.81,46.85,46.63,46.68,156730.0,46.81,46.85,46.63,46.68,156730.0
2017-10-17 11:30:00,46.67,46.67,46.49,46.59,101314.0,46.67,46.67,46.49,46.59,101314.0
2017-10-17 12:00:00,46.59,46.65,46.45,46.52,149218.0,46.59,46.65,46.45,46.52,149218.0
2017-10-17 12:30:00,46.49,46.55,46.28,46.31,71978.0,46.49,46.55,46.28,46.31,71978.0
2017-10-17 13:00:00,46.31,46.4,46.13,46.25,104636.0,46.31,46.4,46.13,46.25,104636.0
2017-10-17 13:30:00,46.24,47.29,46.23,47.24,531020.0,46.24,47.29,46.23,47.24,531020.0
2017-10-17 14:00:00,47.14,47.4,46.63,46.66,388174.0,47.14,47.4,46.63,46.66,388174.0
2017-10-17 14:30:00,46.66,46.85,46.66,46.77,507278.0,46.66,46.85,46.66,46.77,507278.0
2017-10-17 15:00:00,46.77,46.95,46.75,46.95,266622.0,46.77,46.95,46.75,46.95,266622.0
2017-10-17 15:30:00,46.94,47.02,46.82,46.89,1025618.0,46.94,47.02,46.82,46.89,1025618.0
2017-10-18 09:30:00,46.73,47.07,46.16,46.78,308236.0,46.73,47.07,46.16,46.78,308236.0
2017-10-18 10:00:00,46.82,46.93,46.63,46.91,160978.0,46.82,46.93,46.63,46.91,160978.0
2017-10-18 10:30:00,46.94,47.07,46.77,47.05,256772.0,46.94,47.07,46.77,47.05,256772.0
2017-10-18 11:00:00,47.04,47.12,46.85,46.94,216416.0,47.04,47.12,46.85,46.94,216416.0
2017-10-18 11:30:00,46.91,47.04,46.82,46.99,120646.0,46.91,47.04,46.82,46.99,120646.0
2017-10-18 12:00:00,46.99,47.1,46.85,46.88,129630.0,46.99,47.1,46.85,46.88,129630.0
2017-10-18 12:30:00,46.89,46.99,46.82,46.9,140104.0,46.89,46.99,46.82,46.9,140104.0
2017-10-18 13:00:00,46.91,46.99,46.76,46.8,266866.0,46.91,46.99,46.76,46.8,266866.0
2017-10-18 13:30:00,46.79,46.9,46.37,46.55,271926.0,46.79,46.9,46.37,46.55,271926.0
2017-10-18 14:00:00,46.53,46.68,46.43,46.58,201192.0,46.53,46.68,46.43,46.58,201192.0
2017-10-18 14:30:00,46.58,46.77,46.54,46.73,111810.0,46.58,46.77,46.54,46.73,111810.0
2017-10-18 15:00:00,46.73,46.88,46.65,46.76,121722.0,46.73,46.88,46.65,46.76,121722.0
2017-10-18 15:30:00,46.76,46.86,46.71,46.79,543844.0,46.76,46.86,46.71,46.79,543844.0
2017-10-19 09:30:00,46.73,46.75,46.06,46.17,119964.0,46.73,46.75,46.06,46.17,119964.0
2017-10-19 10:00:00,46.17,46.94,46.17,46.62,229596.0,46.17,46.94,46.17,46.62,229596.0
2017-10-19 10:30:00,46.63,46.93,46.59,46.93,159272.0,46.63,46.93,46.59,46.93,159272.0
2017-10-19 11:00:00,46.93,47.09,46.85,46.85,75464.0,46.93,47.09,46.85,46.85,75464.0
2017-10-19 11:30:00,46.82,46.98,46.66,46.82,108194.0,46.82,46.98,46.66,46.82,108194.0
2017-10-19 12:00:00,46.81,46.88,46.77,46.82,78974.0,46.81,46.88,46.77,46.82,78974.0
2017-10-19 12:30:00,46.82,47.09,46.8,47.02,77110.0,46.82,47.09,46.8,47.02,77110.0
2017-10-19 13:00:00,47.02,47.22,47.02,47.12,79962.0,47.02,47.22,47.02,47.12,79962.0
2017-10-19 13:30:00,47.12,47.3,47.12,47.17,106006.0,47.12,47.3,47.12,47.17,106006.0
2017-10-19 14:00:00,47.16,47.17,47.06,47.06,114900.0,47.16,47.17,47.06,47.06,114900.0
2017-10-19 14:30:00,47.06,47.13,47.02,47.08,118594.0,47.06,47.13,47.02,47.08,118594.0
2017-10-19 15:00:00,47.08,47.12,47.04,47.07,160776.0,47.08,47.12,47.04,47.07,160776.0
2017-10-19 15:30:00,47.07,47.36,47.07,47.35,647830.0,47.07,47.36,47.07,47.35,647830.0
2017-10-20 09:30:00,47.66,48.02,47.18,47.29,213214.0,47.66,48.02,47.18,47.29,213214.0
2017-10-20 10:00:00,47.29,47.58,47.05,47.39,137746.0,47.29,47.58,47.05,47.39,137746.0
2017-10-20 10:30:00,47.39,47.96,47.39,47.91,228034.0,47.39,47.96,47.39,47.91,228034.0
2017-10-20 11:00:00,47.9,48.31,47.88,48.25,203002.0,47.9,48.31,47.88,48.25,203002.0
2017-10-20 11:30:00,48.26,48.42,48.22,48.34,152778.0,48.26,48.42,48.22,48.34,152778.0
2017-10-20 12:00:00,48.34,48.45,48.26,48.27,138500.0,48.34,48.45,48.26,48.27,138500.0
2017-10-20 12:30:00,48.27,48.3,48.21,48.24,84166.0,48.27,48.3,48.21,48.24,84166.0
2017-10-20 13:00:00,48.24,48.34,48.23,48.27,68644.0,48.24,48.34,48.23,48.27,68644.0
2017-10-20 13:30:00,48.29,48.35,48.27,48.35,75570.0,48.29,48.35,48.27,48.35,75570.0
2017-10-20 14:00:00,48.36,48.46,48.3,48.46,99568.0,48.36,48.46,48.3,48.46,99568.0
2017-10-20 14:30:00,48.44,48.47,48.31,48.33,88064.0,48.44,48.47,48.31,48.33,88064.0
2017-10-20 15:00:00,48.34,48.37,48.29,48.32,124586.0,48.34,48.37,48.29,48.32,124586.0
2017-10-20 15:30:00,48.33,48.33,48.1,48.24,557058.0,48.33,48.33,48.1,48.24,557058.0
2017-10-23 09:30:00,48.62,48.69,48.1,48.22,184594.0,48.62,48.69,48.1,48.22,184594.0
2017-10-23 10:00:00,48.21,48.6,48.08,48.52,150776.0,48.21,48.6,48.08,48.52,150776.0
2017-10-23 10:30:00,48.54,48.94,48.54,48.67,152364.0,48.54,48.94,48.54,48.67,152364.0
2017-10-23 11:00:00,48.7,48.81,48.61,48.78,148870.0,48.7,48.81,48.61,48.78,148870.0
2017-10-23 11:30:00,48.8,49.02,48.67,48.89,196708.0,48.8,49.02,48.67,48.89,196708.0
2017-10-23 12:00:00,48.88,48.9,48.7,48.74,139338.0,48.88,48.9,48.7,48.74,139338.0
2017-10-23 12:30:00,48.74,48.83,48.69,48.75,104872.0,48.74,48.83,48.69,48.75,104872.0
2017-10-23 13:00:00,48.76,48.97,48.75,48.85,200036.0,48.76,48.97,48.75,48.85,200036.0
2017-10-23 13:30:00,48.85,48.92,48.7,48.83,122862.0,48.85,48.92,48.7,48.83,122862.0
2017-10-23 14:00:00,48.83,48.99,48.75,48.85,165892.0,48.83,48.99,48.75,48.85,165892.0
2017-10-23 14:30:00,48.84,48.99,48.83,48.84,159686.0,48.84,48.99,48.83,48.84,159686.0
2017-10-23 15:00:00,48.84,49.1,48.81,49.1,241380.0,48.84,49.1,48.81,49.1,241380.0
2017-10-23 15:30:00,49.11,49.19,48.88,48.97,824992.0,49.11,49.19,48.88,48.97,824992.0
2017-10-24 09:30:00,46.57,46.58,45.25,46.23,869106.0,46.57,46.58,45.25,46.23,869106.0
2017-10-24 10:00:00,46.18,47.24,46.18,47.2,451238.0,46.18,47.24,46.18,47.2,451238.0
2017-10-24 10:30:00,47.22,47.24,46.43,46.97,1186810.0,47.22,47.24,46.43,46.97,1186810.0
2017-10-24 11:00:00,46.99,47.24,46.18,46.5,825786.0,46.99,47.24,46.18,46.5,825786.0
2017-10-24 11:30:00,46.5,47.24,46.43,47.2,337156.0,46.5,47.24,46.43,47.2,337156.0
2017-10-24 12:00:00,47.21,47.42,46.94,47.14,406684.0,47.21,47.42,46.94,47.14,406684.0
2017-10-24 12:30:00,47.17,47.2,46.85,46.88,89750.0,47.17,47.2,46.85,46.88,89750.0
2017-10-24 13:00:00,46.92,47.04,46.79,46.91,135886.0,46.92,47.04,46.79,46.91,135886.0
2017-10-24 13:30:00,46.88,47.35,46.85,47.06,347608.0,46.88,47.35,46.85,47.06,347608.0
2017-10-24 14:00:00,47.06,47.31,47.01,47.26,206470.0,47.06,47.31,47.01,47.26,206470.0
2017-10-24 14:30:00,47.27,47.38,46.88,46.97,225324.0,47.27,47.38,46.88,46.97,225324.0
2017-10-24 15:00:00,46.98,46.99,46.6,46.6,328824.0,46.98,46.99,46.6,46.6,328824.0
2017-10-24 15:30:00,46.6,46.66,46.45,46.52,1030250.0,46.6,46.66,46.45,46.52,1030250.0
2017-10-25 09:30:00,46.49,46.52,44.96,45.17,514406.0,46.49,46.52,44.96,45.17,514406.0
2017-10-25 10:00:00,45.17,45.46,44.77,44.97,511586.0,45.17,45.46,44.77,44.97,511586.0
2017-10-25 10:30:00,45.0,45.15,44.7,44.73,478808.0,45.0,45.15,44.7,44.73,478808.0
2017-10-25 11:00:00,44.72,44.88,44.54,44.71,542412.0,44.72,44.88,44.54,44.71,542412.0
2017-10-25 11:30:00,44.7,45.02,44.56,44.95,319424.0,44.7,45.02,44.56,44.95,319424.0
2017-10-25 12:00:00,44.95,45.1,44.95,45.07,110382.0,44.95,45.1,44.95,45.07,110382.0
2017-10-25 12:30:00,45.08,45.47,45.07,45.47,181254.0,45.08,45.47,45.07,45.47,181254.0
2017-10-25 13:00:00,45.49,45.81,45.45,45.65,246056.0,45.49,45.81,45.45,45.65,246056.0
2017-10-25 13:30:00,45.64,45.9,45.58,45.7,378784.0,45.64,45.9,45.58,45.7,378784.0
2017-10-25 14:00:00,45.7,45.7,45.27,45.32,183076.0,45.7,45.7,45.27,45.32,183076.0
2017-10-25 14:30:00,45.32,45.42,45.19,45.35,145460.0,45.32,45.42,45.19,45.35,145460.0
2017-10-25 15:00:00,45.34,45.4,45.27,45.4,190342.0,45.34,45.4,45.27,45.4,190342.0
2017-10-25 15:30:00,45.4,45.47,45.25,45.38,615846.0,45.4,45.47,45.25,45.38,615846.0
2017-10-26 09:30:00,45.59,45.64,44.94,45.57,242340.0,45.59,45.64,44.94,45.57,242340.0
2017-10-26 10:00:00,45.6,45.6,45.13,45.2,180730.0,45.6,45.6,45.13,45.2,180730.0
2017-10-26 10:30:00,45.22,45.57,45.21,45.56,134160.0,45.22,45.57,45.21,45.56,134160.0
2017-10-26 11:00:00,45.57,45.59,45.19,45.27,125210.0,45.57,45.59,45.19,45.27,125210.0
2017-10-26 11:30:00,45.27,45.46,45.18,45.28,209864.0,45.27,45.46,45.18,45.28,209864.0
2017-10-26 12:00:00,45.27,45.29,45.06,45.13,168722.0,45.27,45.29,45.06,45.13,168722.0
2017-10-26 12:30:00,45.15,45.27,45.0,45.19,122178.0,45.15,45.27,45.0,45.19,122178.0
2017-10-26 13:00:00,45.22,45.32,45.15,45.27,69856.0,45.22,45.32,45.15,45.27,69856.0
2017-10-26 13:30:00,45.27,45.3,45.1,45.13,79536.0,45.27,45.3,45.1,45.13,79536.0
2017-10-26 14:00:00,45.13,45.15,44.98,45.0,136764.0,45.13,45.15,44.98,45.0,136764.0
2017-10-26 14:30:00,45.0,45.1,44.98,44.99,126204.0,45.0,45.1,44.98,44.99,126204.0
2017-10-26 15:00:00,44.99,45.1,44.98,45.05,191960.0,44.99,45.1,44.98,45.05,191960.0
2017-10-26 15:30:00,45.05,45.71,44.99,45.57,979338.0,45.05,45.71,44.99,45.57,979338.0
2017-10-27 09:30:00,45.55,46.07,45.27,45.98,217780.0,45.55,46.07,45.27,45.98,217780.0
2017-10-27 10:00:00,45.97,46.72,45.95,46.14,317366.0,45.97,46.72,45.95,46.14,317366.0
2017-10-27 10:30:00,46.15,46.31,45.92,46.24,327160.0,46.15,46.31,45.92,46.24,327160.0
2017-10-27 11:00:00,46.22,46.45,46.07,46.34,357254.0,46.22,46.45,46.07,46.34,357254.0
2017-10-27 11:30:00,46.34,46.73,46.34,46.55,398224.0,46.34,46.73,46.34,46.55,398224.0
2017-10-27 12:00:00,46.56,46.69,46.4,46.6,227348.0,46.56,46.69,46.4,46.6,227348.0
2017-10-27 12:30:00,46.63,46.82,46.46,46.8,152616.0,46.63,46.82,46.46,46.8,152616.0
2017-10-27 13:00:00,46.84,47.01,46.76,46.97,114384.0,46.84,47.01,46.76,46.97,114384.0
2017-10-27 13:30:00,47.0,47.24,46.88,47.23,139390.0,47.0,47.24,46.88,47.23,139390.0
2017-10-27 14:00:00,47.23,47.3,47.09,47.23,187606.0,47.23,47.3,47.09,47.23,187606.0
2017-10-27 14:30:00,47.24,47.37,47.17,47.35,152366.0,47.24,47.37,47.17,47.35,152366.0
2017-10-27 15:00:00,47.38,47.38,47.19,47.32,366240.0,47.38,47.38,47.19,47.32,366240.0
2017-10-27 15:30:00,47.31,47.49,47.16,47.2,468208.0,47.31,47.49,47.16,47.2,468208.0
2017-10-30 09:30:00,47.05,47.5,46.77,46.9,170902.0,47.05,47.5,46.77,46.9,170902.0
2017-10-30 10:00:00,46.85,46.99,46.79,46.96,76076.0,46.85,46.99,46.79,46.96,76076.0
2017-10-30 10:30:00,46.97,47.04,46.72,46.92,121852.0,46.97,47.04,46.72,46.92,121852.0
2017-10-30 11:00:00,46.92,46.97,46.74,46.8,91962.0,46.92,46.97,46.74,46.8,91962.0
2017-10-30 11:30:00,46.8,46.8,46.47,46.58,184618.0,46.8,46.8,46.47,46.58,184618.0
2017-10-30 12:00:00,46.59,46.9,46.57,46.83,189704.0,46.59,46.9,46.57,46.83,189704.0
2017-10-30 12:30:00,46.83,46.91,46.72,46.73,50666.0,46.83,46.91,46.72,46.73,50666.0
2017-10-30 13:00:00,46.71,46.77,46.65,46.69,48492.0,46.71,46.77,46.65,46.69,48492.0
2017-10-30 13:30:00,46.71,46.76,46.6,46.68,54372.0,46.71,46.76,46.6,46.68,54372.0
2017-10-30 14:00:00,46.68,46.83,46.65,46.76,98916.0,46.68,46.83,46.65,46.76,98916.0
2017-10-30 14:30:00,46.76,46.85,46.73,46.74,84232.0,46.76,46.85,46.73,46.74,84232.0
2017-10-30 15:00:00,46.72,46.82,46.72,46.82,123108.0,46.72,46.82,46.72,46.82,123108.0
2017-10-30 15:30:00,46.82,47.02,46.81,46.9,297638.0,46.82,47.02,46.81,46.9,297638.0
2017-10-31 09:30:00,46.92,47.72,46.72,47.49,119616.0,46.92,47.72,46.72,47.49,119616.0
2017-10-31 10:00:00,47.44,47.46,46.9,46.98,117114.0,47.44,47.46,46.9,46.98,117114.0
2017-10-31 10:30:00,47.0,47.27,46.97,47.2,125160.0,47.0,47.27,46.97,47.2,125160.0
2017-10-31 11:00:00,47.2,47.42,47.15,47.26,244100.0,47.2,47.42,47.15,47.26,244100.0
2017-10-31 11:30:00,47.23,47.23,46.88,46.88,84128.0,47.23,47.23,46.88,46.88,84128.0
2017-10-31 12:00:00,46.87,46.94,46.71,46.82,72570.0,46.87,46.94,46.71,46.82,72570.0
2017-10-31 12:30:00,46.84,46.85,46.73,46.81,67510.0,46.84,46.85,46.73,46.81,67510.0
2017-10-31 13:00:00,46.82,46.85,46.74,46.76,92046.0,46.82,46.85,46.74,46.76,92046.0
2017-10-31 13:30:00,46.75,46.83,46.47,46.65,371398.0,46.75,46.83,46.47,46.65,371398.0
2017-10-31 14:00:00,46.65,46.84,46.63,46.77,74956.0,46.65,46.84,46.63,46.77,74956.0
2017-10-31 14:30:00,46.77,46.85,46.69,46.77,95554.0,46.77,46.85,46.69,46.77,95554.0
2017-10-31 15:00:00,46.81,46.94,46.8,46.83,103928.0,46.81,46.94,46.8,46.83,103928.0
2017-10-31 15:30:00,46.84,46.85,46.77,46.83,252366.0,46.84,46.85,46.77,46.83,252366.0
2017-11-01 09:30:00,47.04,47.68,47.04,47.65,144996.0,47.04,47.68,47.04,47.65,144996.0
2017-11-01 10:00:00,47.65,47.88,47.46,47.82,120484.0,47.65,47.88,47.46,47.82,120484.0
2017-11-01 10:30:00,47.79,48.24,47.68,48.17,278826.0,47.79,48.24,47.68,48.17,278826.0
2017-11-01 11:00:00,48.13,48.19,47.86,47.95,158350.0,48.13,48.19,47.86,47.95,158350.0
2017-11-01 11:30:00,47.95,48.16,47.81,47.98,163828.0,47.95,48.16,47.81,47.98,163828.0
2017-11-01 12:00:00,47.99,48.1,47.97,48.02,118990.0,47.99,48.1,47.97,48.02,118990.0
2017-11-01 12:30:00,48.04,48.23,48.02,48.19,152776.0,48.04,48.23,48.02,48.19,152776.0
2017-11-01 13:00:00,48.17,48.24,48.08,48.19,300772.0,48.17,48.24,48.08,48.19,300772.0
2017-11-01 13:30:00,48.2,48.2,47.78,47.9,147814.0,48.2,48.2,47.78,47.9,147814.0
2017-11-01 14:00:00,47.93,48.03,47.85,47.98,249734.0,47.93,48.03,47.85,47.98,249734.0
2017-11-01 14:30:00,47.97,48.06,47.92,48.0,284116.0,47.97,48.06,47.92,48.0,284116.0
2017-11-01 15:00:00,48.0,48.38,48.0,48.27,294802.0,48.0,48.38,48.0,48.27,294802.0
2017-11-01 15:30:00,48.27,48.54,48.21,48.32,880550.0,48.27,48.54,48.21,48.32,880550.0
2017-11-02 09:30:00,48.59,48.74,47.91,47.96,204340.0,48.59,48.74,47.91,47.96,204340.0
2017-11-02 10:00:00,47.98,48.16,47.77,48.05,167858.0,47.98,48.16,47.77,48.05,167858.0
2017-11-02 10:30:00,48.06,48.21,47.64,47.72,188768.0,48.06,48.21,47.64,47.72,188768.0
2017-11-02 11:00:00,47.77,47.91,47.54,47.56,146702.0,47.77,47.91,47.54,47.56,146702.0
2017-11-02 11:30:00,47.57,47.74,47.44,47.47,114764.0,47.57,47.74,47.44,47.47,114764.0
2017-11-02 12:00:00,47.52,47.79,47.4,47.75,106138.0,47.52,47.79,47.4,47.75,106138.0
2017-11-02 12:30:00,47.73,47.84,47.68,47.81,190266.0,47.73,47.84,47.68,47.81,190266.0
2017-11-02 13:00:00,47.83,47.98,47.66,47.74,134962.0,47.83,47.98,47.66,47.74,134962.0
2017-11-02 13:30:00,47.76,47.79,47.52,47.52,80132.0,47.76,47.79,47.52,47.52,80132.0
2017-11-02 14:00:00,47.5,47.57,47.37,47.51,83070.0,47.5,47.57,47.37,47.51,83070.0
2017-11-02 14:30:00,47.52,47.79,47.49,47.79,107068.0,47.52,47.79,47.49,47.79,107068.0
2017-11-02 15:00:00,47.81,48.01,47.77,47.83,122236.0,47.81,48.01,47.77,47.83,122236.0
2017-11-02 15:30:00,47.83,47.91,47.77,47.91,416918.0,47.83,47.91,47.77,47.91,416918.0
2017-11-03 09:30:00,47.74,48.34,47.5,47.7,84550.0,47.74,48.34,47.5,47.7,84550.0
2017-11-03 10:00:00,47.71,48.17,47.71,47.73,134148.0,47.71,48.17,47.71,47.73,134148.0
2017-11-03 10:30:00,47.73,47.92,47.61,47.69,73708.0,47.73,47.92,47.61,47.69,73708.0
2017-11-03 11:00:00,47.77,47.96,47.67,47.95,78208.0,47.77,47.96,47.67,47.95,78208.0
2017-11-03 11:30:00,47.91,47.96,47.76,47.93,52612.0,47.91,47.96,47.76,47.93,52612.0
2017-11-03 12:00:00,47.94,47.95,47.65,47.72,40178.0,47.94,47.95,47.65,47.72,40178.0
2017-11-03 12:30:00,47.73,47.81,47.62,47.74,56614.0,47.73,47.81,47.62,47.74,56614.0
2017-11-03 13:00:00,47.74,47.97,47.71,47.91,65200.0,47.74,47.97,47.71,47.91,65200.0
2017-11-03 13:30:00,47.93,47.97,47.77,47.79,47260.0,47.93,47.97,47.77,47.79,47260.0
2017-11-03 14:00:00,47.79,47.88,47.61,47.78,116758.0,47.79,47.88,47.61,47.78,116758.0
2017-11-03 14:30:00,47.75,47.8,47.62,47.63,77226.0,47.75,47.8,47.62,47.63,77226.0
2017-11-03 15:00:00,47.65,48.19,47.65,48.07,132136.0,47.65,48.19,47.65,48.07,132136.0
2017-11-03 15:30:00,48.08,48.09,47.96,48.02,188800.0,48.08,48.09,47.96,48.02,188800.0
2017-11-06 09:30:00,48.13,48.59,48.03,48.49,196566.0,48.13,48.59,48.03,48.49,196566.0
2017-11-06 10:00:00,48.44,48.66,48.27,48.6,60760.0,48.44,48.66,48.27,48.6,60760.0
2017-11-06 10:30:00,48.58,48.63,48.19,48.19,167220.0,48.58,48.63,48.19,48.19,167220.0
2017-11-06 11:00:00,48.19,48.27,47.96,48.12,108202.0,48.19,48.27,47.96,48.12,108202.0
2017-11-06 11:30:00,48.13,48.15,47.65,47.65,122438.0,48.13,48.15,47.65,47.65,122438.0
2017-11-06 12:00:00,47.69,47.95,47.68,47.9,128320.0,47.69,47.95,47.68,47.9,128320.0
2017-11-06 12:30:00,47.89,47.9,47.63,47.76,69908.0,47.89,47.9,47.63,47.76,69908.0
2017-11-06 13:00:00,47.74,47.77,47.55,47.6,70784.0,47.74,47.77,47.55,47.6,70784.0
2017-11-06 13:30:00,47.58,47.84,47.58,47.74,100362.0,47.58,47.84,47.58,47.74,100362.0
2017-11-06 14:00:00,47.72,47.8,47.63,47.74,87186.0,47.72,47.8,47.63,47.74,87186.0
2017-11-06 14:30:00,47.76,47.9,47.7,47.82,114534.0,47.76,47.9,47.7,47.82,114534.0
2017-11-06 15:00:00,47.82,47.84,47.73,47.79,94480.0,47.82,47.84,47.73,47.79,94480.0
2017-11-06 15:30:00,47.79,47.89,47.63,47.67,267962.0,47.79,47.89,47.63,47.67,267962.0
2017-11-07 09:30:00,47.6,48.02,47.55,47.76,116042.0,47.6,48.02,47.55,47.76,116042.0
2017-11-07 10:00:00,47.77,47.97,47.68,47.97,89690.0,47.77,47.97,47.68,47.97,89690.0
2017-11-07 10:30:00,47.97,48.06,47.75,47.78,151564.0,47.97,48.06,47.75,47.78,151564.0
2017-11-07 11:00:00,47.8,47.88,47.6,47.67,82562.0,47.8,47.88,47.6,47.67,82562.0
2017-11-07 11:30:00,47.72,47.72,47.33,47.34,36512.0,47.72,47.72,47.33,47.34,36512.0
2017-11-07 12:00:00,47.35,47.38,47.15,47.26,20380.0,47.35,47.38,47.15,47.26,20380.0
2017-11-07 12:30:00,47.27,47.31,47.25,47.27,13582.0,47.27,47.31,47.25,47.27,13582.0
2017-11-07 13:00:00,47.29,47.35,47.16,47.21,40916.0,47.29,47.35,47.16,47.21,40916.0
2017-11-07 13:30:00,47.23,47.33,47.17,47.2,32920.0,47.23,47.33,47.17,47.2,32920.0
2017-11-07 14:00:00,47.24,47.28,47.18,47.2,50762.0,47.24,47.28,47.18,47.2,50762.0
2017-11-07 14:30:00,47.21,47.24,47.12,47.22,27208.0,47.21,47.24,47.12,47.22,27208.0
2017-11-07 15:00:00,47.22,47.27,47.19,47.27,34352.0,47.22,47.27,47.19,47.27,34352.0
2017-11-07 15:30:00,47.26,47.41,47.26,47.39,152494.0,47.26,47.41,47.26,47.39,152494.0
2017-11-08 09:30:00,47.36,47.37,46.46,46.66,205188.0,47.36,47.37,46.46,46.66,205188.0
2017-11-08 10:00:00,46.71,47.01,46.63,46.92,132690.0,46.71,47.01,46.63,46.92,132690.0
2017-11-08 10:30:00,46.88,46.9,46.56,46.66,105762.0,46.88,46.9,46.56,46.66,105762.0
2017-11-08 11:00:00,46.7,46.85,46.58,46.65,48984.0,46.7,46.85,46.58,46.65,48984.0
2017-11-08 11:30:00,46.63,46.65,46.35,46.4,76998.0,46.63,46.65,46.35,46.4,76998.0
2017-11-08 12:00:00,46.43,46.46,46.3,46.46,70650.0,46.43,46.46,46.3,46.46,70650.0
2017-11-08 12:30:00,46.43,46.49,46.09,46.48,168294.0,46.43,46.49,46.09,46.48,168294.0
2017-11-08 13:00:00,46.48,46.61,46.35,46.6,39216.0,46.48,46.61,46.35,46.6,39216.0
2017-11-08 13:30:00,46.58,46.69,46.44,46.46,40850.0,46.58,46.69,46.44,46.46,40850.0
2017-11-08 14:00:00,46.47,46.55,46.42,46.5,57954.0,46.47,46.55,46.42,46.5,57954.0
2017-11-08 14:30:00,46.51,46.55,46.35,46.49,76778.0,46.51,46.55,46.35,46.49,76778.0
2017-11-08 15:00:00,46.49,46.53,46.39,46.5,111748.0,46.49,46.53,46.39,46.5,111748.0
2017-11-08 15:30:00,46.49,46.6,46.44,46.57,322622.0,46.49,46.6,46.44,46.57,322622.0
2017-11-09 09:30:00,46.39,46.44,45.99,46.16,135530.0,46.39,46.44,45.99,46.16,135530.0
2017-11-09 10:00:00,46.16,46.4,46.16,46.24,97354.0,46.16,46.4,46.16,46.24,97354.0
2017-11-09 10:30:00,46.27,46.4,46.18,46.24,125554.0,46.27,46.4,46.18,46.24,125554.0
2017-11-09 11:00:00,46.26,46.32,46.1,46.16,101618.0,46.26,46.32,46.1,46.16,101618.0
2017-11-09 11:30:00,46.13,46.27,46.02,46.12,170590.0,46.13,46.27,46.02,46.12,170590.0
2017-11-09 12:00:00,46.12,46.13,45.87,45.88,106176.0,46.12,46.13,45.87,45.88,106176.0
2017-11-09 12:30:00,45.87,46.05,45.79,46.05,75972.0,45.87,46.05,45.79,46.05,75972.0
2017-11-09 13:00:00,46.06,46.24,45.94,46.13,68706.0,46.06,46.24,45.94,46.13,68706.0
2017-11-09 13:30:00,46.13,46.2,45.99,46.14,59252.0,46.13,46.2,45.99,46.14,59252.0
2017-11-09 14:00:00,46.14,46.39,46.14,46.35,123080.0,46.14,46.39,46.14,46.35,123080.0
2017-11-09 14:30:00,46.34,46.43,46.31,46.38,61260.0,46.34,46.43,46.31,46.38,61260.0
2017-11-09 15:00:00,46.38,46.54,46.27,46.54,108338.0,46.38,46.54,46.27,46.54,108338.0
2017-11-09 15:30:00,46.54,46.68,46.52,46.63,333494.0,46.54,46.68,46.52,46.63,333494.0
2017-11-10 09:30:00,46.69,46.69,46.2,46.6,84740.0,46.69,46.69,46.2,46.6,84740.0
2017-11-10 10:00:00,46.58,46.58,46.25,46.27,39438.0,46.58,46.58,46.25,46.27,39438.0
2017-11-10 10:30:00,46.2,46.29,46.17,46.27,46826.0,46.2,46.29,46.17,46.27,46826.0
2017-11-10 11:00:00,46.26,46.36,46.21,46.27,40450.0,46.26,46.36,46.21,46.27,40450.0
2017-11-10 11:30:00,46.25,46.51,46.25,46.39,37996.0,46.25,46.51,46.25,46.39,37996.0
2017-11-10 12:00:00,46.4,46.45,46.35,46.43,36672.0,46.4,46.45,46.35,46.43,36672.0
2017-11-10 12:30:00,46.44,46.51,46.42,46.44,20394.0,46.44,46.51,46.42,46.44,20394.0
2017-11-10 13:00:00,46.44,46.51,46.37,46.49,22706.0,46.44,46.51,46.37,46.49,22706.0
2017-11-10 13:30:00,46.49,46.51,46.37,46.43,21936.0,46.49,46.51,46.37,46.43,21936.0
2017-11-10 14:00:00,46.47,46.7,46.45,46.69,29854.0,46.47,46.7,46.45,46.69,29854.0
2017-11-10 14:30:00,46.65,46.88,46.63,46.86,144990.0,46.65,46.88,46.63,46.86,144990.0
2017-11-10 15:00:00,46.88,46.94,46.76,46.85,134482.0,46.88,46.94,46.76,46.85,134482.0
2017-11-10 15:30:00,46.86,46.92,46.8,46.84,265032.0,46.86,46.92,46.8,46.84,265032.0
2017-11-13 09:30:00,46.56,47.01,46.56,46.79,109388.0,46.56,47.01,46.56,46.79,109388.0
2017-11-13 10:00:00,46.81,46.85,46.62,46.85,75176.0,46.81,46.85,46.62,46.85,75176.0
2017-11-13 10:30:00,46.85,46.95,46.74,46.93,90048.0,46.85,46.95,46.74,46.93,90048.0
2017-11-13 11:00:00,46.9,47.02,46.87,47.02,73854.0,46.9,47.02,46.87,47.02,73854.0
2017-11-13 11:30:00,47.05,47.24,46.98,47.1,74808.0,47.05,47.24,46.98,47.1,74808.0
2017-11-13 12:00:00,47.1,47.29,46.98,47.26,79902.0,47.1,47.29,46.98,47.26,79902.0
2017-11-13 12:30:00,47.26,47.4,47.16,47.36,68566.0,47.26,47.4,47.16,47.36,68566.0
2017-11-13 13:00:00,47.36,47.38,47.21,47.36,149620.0,47.36,47.38,47.21,47.36,149620.0
2017-11-13 13:30:00,47.35,47.48,47.29,47.48,129848.0,47.35,47.48,47.29,47.48,129848.0
2017-11-13 14:00:00,47.46,47.49,47.2,47.23,98782.0,47.46,47.49,47.2,47.23,98782.0
2017-11-13 14:30:00,47.23,47.3,47.12,47.13,136210.0,47.23,47.3,47.12,47.13,136210.0
2017-11-13 15:00:00,47.15,47.35,47.14,47.33,136586.0,47.15,47.35,47.14,47.33,136586.0
2017-11-13 15:30:00,47.32,47.34,47.08,47.18,410320.0,47.32,47.34,47.08,47.18,410320.0
2017-11-14 09:30:00,46.98,47.18,46.78,47.01,124366.0,46.98,47.18,46.78,47.01,124366.0
2017-11-14 10:00:00,47.02,47.05,46.61,46.61,168152.0,47.02,47.05,46.61,46.61,168152.0
2017-11-14 10:30:00,46.63,46.96,46.58,46.8,80142.0,46.63,46.96,46.58,46.8,80142.0
2017-11-14 11:00:00,46.74,46.91,46.66,46.66,55358.0,46.74,46.91,46.66,46.66,55358.0
2017-11-14 11:30:00,46.66,46.7,46.49,46.65,68168.0,46.66,46.7,46.49,46.65,68168.0
2017-11-14 12:00:00,46.68,46.78,46.47,46.55,66908.0,46.68,46.78,46.47,46.55,66908.0
2017-11-14 12:30:00,46.51,46.72,46.49,46.6,49920.0,46.51,46.72,46.49,46.6,49920.0
2017-11-14 13:00:00,46.58,46.68,46.45,46.52,60602.0,46.58,46.68,46.45,46.52,60602.0
2017-11-14 13:30:00,46.52,46.8,46.52,46.76,51828.0,46.52,46.8,46.52,46.76,51828.0
2017-11-14 14:00:00,46.74,46.81,46.54,46.54,50460.0,46.74,46.81,46.54,46.54,50460.0
2017-11-14 14:30:00,46.54,46.64,46.46,46.56,91196.0,46.54,46.64,46.46,46.56,91196.0
2017-11-14 15:00:00,46.54,46.62,46.38,46.42,174010.0,46.54,46.62,46.38,46.42,174010.0
2017-11-14 15:30:00,46.41,46.59,46.38,46.54,279638.0,46.41,46.59,46.38,46.54,279638.0
2017-11-15 09:30:00,46.4,46.51,45.3,45.45,262952.0,46.4,46.51,45.3,45.45,262952.0
2017-11-15 10:00:00,45.45,45.5,45.03,45.49,170468.0,45.45,45.5,45.03,45.49,170468.0
2017-11-15 10:30:00,45.46,45.67,45.4,45.47,154606.0,45.46,45.67,45.4,45.47,154606.0
2017-11-15 11:00:00,45.47,45.6,45.4,45.5,111710.0,45.47,45.6,45.4,45.5,111710.0
2017-11-15 11:30:00,45.51,45.61,45.41,45.45,111298.0,45.51,45.61,45.41,45.45,111298.0
2017-11-15 12:00:00,45.47,45.54,45.42,45.53,79588.0,45.47,45.54,45.42,45.53,79588.0
2017-11-15 12:30:00,45.56,45.79,45.56,45.67,61644.0,45.56,45.79,45.56,45.67,61644.0
2017-11-15 13:00:00,45.67,45.79,45.52,45.74,188848.0,45.67,45.79,45.52,45.74,188848.0
2017-11-15 13:30:00,45.74,45.9,45.71,45.79,42528.0,45.74,45.9,45.71,45.79,42528.0
2017-11-15 14:00:00,45.79,45.95,45.74,45.94,41430.0,45.79,45.95,45.74,45.94,41430.0
2017-11-15 14:30:00,45.9,46.1,45.83,46.06,84006.0,45.9,46.1,45.83,46.06,84006.0
2017-11-15 15:00:00,46.05,46.25,46.05,46.18,262396.0,46.05,46.25,46.05,46.18,262396.0
2017-11-15 15:30:00,46.17,46.29,46.02,46.09,397258.0,46.17,46.29,46.02,46.09,397258.0
2017-11-16 09:30:00,46.26,47.32,46.26,46.93,134250.0,46.26,47.32,46.26,46.93,134250.0
2017-11-16 10:00:00,46.93,47.4,46.88,47.2,172332.0,46.93,47.4,46.88,47.2,172332.0
2017-11-16 10:30:00,47.2,47.5,47.17,47.44,119258.0,47.2,47.5,47.17,47.44,119258.0
2017-11-16 11:00:00,47.45,48.08,47.44,48.06,320546.0,47.45,48.08,47.44,48.06,320546.0
2017-11-16 11:30:00,48.03,48.3,47.88,48.08,186198.0,48.03,48.3,47.88,48.08,186198.0
2017-11-16 12:00:00,48.06,48.25,48.06,48.22,94912.0,48.06,48.25,48.06,48.22,94912.0
2017-11-16 12:30:00,48.22,48.37,48.13,48.35,169338.0,48.22,48.37,48.13,48.35,169338.0
2017-11-16 13:00:00,48.33,48.38,48.16,48.18,105066.0,48.33,48.38,48.16,48.18,105066.0
2017-11-16 13:30:00,48.2,48.38,48.2,48.36,197998.0,48.2,48.38,48.2,48.36,197998.0
2017-11-16 14:00:00,48.37,48.45,48.11,48.18,130356.0,48.37,48.45,48.11,48.18,130356.0
2017-11-16 14:30:00,48.18,48.29,48.13,48.22,120678.0,48.18,48.29,48.13,48.22,120678.0
2017-11-16 15:00:00,48.23,48.41,48.22,48.34,163978.0,48.23,48.41,48.22,48.34,163978.0
2017-11-16 15:30:00,48.33,48.47,47.91,47.97,770102.0,48.33,48.47,47.91,47.97,770102.0
2017-11-17 09:30:00,47.84,47.98,47.63,47.72,146114.0,47.84,47.98,47.63,47.72,146114.0
2017-11-17 10:00:00,47.77,47.89,47.61,47.83,66062.0,47.77,47.89,47.61,47.83,66062.0
2017-11-17 10:30:00,47.81,47.94,47.77,47.85,68160.0,47.81,47.94,47.77,47.85,68160.0
2017-11-17 11:00:00,47.87,47.93,47.61,47.73,40734.0,47.87,47.93,47.61,47.73,40734.0
2017-11-17 11:30:00,47.73,47.9,47.67,47.72,53556.0,47.73,47.9,47.67,47.72,53556.0
2017-11-17 12:00:00,47.72,47.81,47.63,47.8,39126.0,47.72,47.81,47.63,47.8,39126.0
2017-11-17 12:30:00,47.8,47.8,47.62,47.69,39434.0,47.8,47.8,47.62,47.69,39434.0
2017-11-17 13:00:00,47.68,47.79,47.67,47.72,43390.0,47.68,47.79,47.67,47.72,43390.0
2017-11-17 13:30:00,47.74,47.74,47.6,47.63,39988.0,47.74,47.74,47.6,47.63,39988.0
2017-11-17 14:00:00,47.66,47.81,47.64,47.77,57594.0,47.66,47.81,47.64,47.77,57594.0
2017-11-17 14:30:00,47.77,47.78,47.6,47.64,58680.0,47.77,47.78,47.6,47.64,58680.0
2017-11-17 15:00:00,47.63,47.63,47.52,47.58,85134.0,47.63,47.63,47.52,47.58,85134.0
2017-11-17 15:30:00,47.57,47.65,47.52,47.57,392330.0,47.57,47.65,47.52,47.57,392330.0
2017-11-20 09:30:00,47.62,47.82,47.29,47.44,83000.0,47.62,47.82,47.29,47.44,83000.0
2017-11-20 10:00:00,47.45,47.63,47.24,47.28,113832.0,47.45,47.63,47.24,47.28,113832.0
2017-11-20 10:30:00,47.25,47.27,46.87,47.19,70160.0,47.25,47.27,46.87,47.19,70160.0
2017-11-20 11:00:00,47.13,47.24,46.94,47.09,81596.0,47.13,47.24,46.94,47.09,81596.0
2017-11-20 11:30:00,47.06,47.06,46.77,47.01,68888.0,47.06,47.06,46.77,47.01,68888.0
2017-11-20 12:00:00,47.01,47.06,46.76,46.85,56716.0,47.01,47.06,46.76,46.85,56716.0
2017-11-20 12:30:00,46.88,46.93,46.7,46.84,57532.0,46.88,46.93,46.7,46.84,57532.0
2017-11-20 13:00:00,46.85,46.98,46.71,46.94,77712.0,46.85,46.98,46.71,46.94,77712.0
2017-11-20 13:30:00,46.92,46.95,46.82,46.9,73034.0,46.92,46.95,46.82,46.9,73034.0
2017-11-20 14:00:00,46.9,46.95,46.82,46.85,117810.0,46.9,46.95,46.82,46.85,117810.0
2017-11-20 14:30:00,46.83,46.95,46.79,46.93,52234.0,46.83,46.95,46.79,46.93,52234.0
2017-11-20 15:00:00,46.93,46.99,46.84,46.98,87910.0,46.93,46.99,46.84,46.98,87910.0
2017-11-20 15:30:00,46.99,47.04,46.88,46.88,530952.0,46.99,47.04,46.88,46.88,530952.0
2017-11-21 09:30:00,47.2,47.42,46.76,46.77,89312.0,47.2,47.42,46.76,46.77,89312.0
2017-11-21 10:00:00,46.85,46.94,46.69,46.84,90332.0,46.85,46.94,46.69,46.84,90332.0
2017-11-21 10:30:00,46.84,46.89,46.62,46.77,97416.0,46.84,46.89,46.62,46.77,97416.0
2017-11-21 11:00:00,46.77,46.83,46.6,46.76,119806.0,46.77,46.83,46.6,46.76,119806.0
2017-11-21 11:30:00,46.75,46.93,46.74,46.79,161732.0,46.75,46.93,46.74,46.79,161732.0
2017-11-21 12:00:00,46.81,46.84,46.58,46.74,112318.0,46.81,46.84,46.58,46.74,112318.0
2017-11-21 12:30:00,46.76,46.95,46.75,46.95,143600.0,46.76,46.95,46.75,46.95,143600.0
2017-11-21 13:00:00,46.97,47.09,46.83,46.85,112188.0,46.97,47.09,46.83,46.85,112188.0
2017-11-21 13:30:00,46.88,47.16,46.87,47.07,124394.0,46.88,47.16,46.87,47.07,124394.0
2017-11-21 14:00:00,47.08,47.2,47.02,47.05,94380.0,47.08,47.2,47.02,47.05,94380.0
2017-11-21 14:30:00,47.05,47.22,47.03,47.08,125744.0,47.05,47.22,47.03,47.08,125744.0
2017-11-21 15:00:00,47.05,47.15,46.99,47.07,92464.0,47.05,47.15,46.99,47.07,92464.0
2017-11-21 15:30:00,47.07,47.1,46.93,46.96,470022.0,47.07,47.1,46.93,46.96,470022.0
2017-11-22 09:30:00,47.2,48.45,47.17,48.41,263900.0,47.2,48.45,47.17,48.41,263900.0
2017-11-22 10:00:00,48.38,48.76,48.27,48.72,202492.0,48.38,48.76,48.27,48.72,202492.0
2017-11-22 10:30:00,48.72,49.33,48.56,48.62,253186.0,48.72,49.33,48.56,48.62,253186.0
2017-11-22 11:00:00,48.62,48.65,48.37,48.42,166188.0,48.62,48.65,48.37,48.42,166188.0
2017-11-22 11:30:00,48.43,48.72,48.36,48.68,172640.0,48.43,48.72,48.36,48.68,172640.0
2017-11-22 12:00:00,48.67,48.67,48.49,48.66,67730.0,48.67,48.67,48.49,48.66,67730.0
2017-11-22 12:30:00,48.66,48.69,48.52,48.65,49436.0,48.66,48.69,48.52,48.65,49436.0
2017-11-22 13:00:00,48.66,48.68,48.47,48.54,78996.0,48.66,48.68,48.47,48.54,78996.0
2017-11-22 13:30:00,48.52,48.77,48.45,48.76,78752.0,48.52,48.77,48.45,48.76,78752.0
2017-11-22 14:00:00,48.76,48.82,48.67,48.7,209950.0,48.76,48.82,48.67,48.7,209950.0
2017-11-22 14:30:00,48.71,48.74,48.49,48.49,133290.0,48.71,48.74,48.49,48.49,133290.0
2017-11-22 15:00:00,48.5,48.59,48.49,48.58,87224.0,48.5,48.59,48.49,48.58,87224.0
2017-11-22 15:30:00,48.58,48.62,48.47,48.48,324234.0,48.58,48.62,48.47,48.48,324234.0
2017-11-24 09:30:00,48.54,48.91,48.27,48.88,101066.0,48.54,48.91,48.27,48.88,101066.0
2017-11-24 10:00:00,48.84,48.92,48.63,48.85,58818.0,48.84,48.92,48.63,48.85,58818.0
2017-11-24 10:30:00,48.94,48.95,48.54,48.6,70534.0,48.94,48.95,48.54,48.6,70534.0
2017-11-24 11:00:00,48.6,48.68,48.47,48.63,69114.0,48.6,48.68,48.47,48.63,69114.0
2017-11-24 11:30:00,48.63,48.7,48.54,48.58,71374.0,48.63,48.7,48.54,48.58,71374.0
2017-11-24 12:00:00,48.59,48.59,48.45,48.54,39036.0,48.59,48.59,48.45,48.54,39036.0
2017-11-24 12:30:00,48.54,48.7,48.52,48.59,150734.0,48.54,48.7,48.52,48.59,150734.0
2017-11-27 09:30:00,48.35,48.87,48.33,48.55,72470.0,48.35,48.87,48.33,48.55,72470.0
2017-11-27 10:00:00,48.54,48.88,48.52,48.75,196340.0,48.54,48.88,48.52,48.75,196340.0
2017-11-27 10:30:00,48.76,49.15,48.7,49.13,299562.0,48.76,49.15,48.7,49.13,299562.0
2017-11-27 11:00:00,49.1,49.23,48.98,49.04,135544.0,49.1,49.23,48.98,49.04,135544.0
2017-11-27 11:30:00,49.03,49.18,48.92,48.92,79812.0,49.03,49.18,48.92,48.92,79812.0
2017-11-27 12:00:00,48.92,49.01,48.82,48.92,55378.0,48.92,49.01,48.82,48.92,55378.0
2017-11-27 12:30:00,48.92,48.93,48.78,48.83,51128.0,48.92,48.93,48.78,48.83,51128.0
2017-11-27 13:00:00,48.82,48.93,48.82,48.84,60984.0,48.82,48.93,48.82,48.84,60984.0
2017-11-27 13:30:00,48.85,49.4,48.84,49.4,113240.0,48.85,49.4,48.84,49.4,113240.0
2017-11-27 14:00:00,49.37,49.45,48.98,49.04,118212.0,49.37,49.45,48.98,49.04,118212.0
2017-11-27 14:30:00,49.04,49.05,48.76,48.88,150640.0,49.04,49.05,48.76,48.88,150640.0
2017-11-27 15:00:00,48.9,48.9,48.8,48.81,149570.0,48.9,48.9,48.8,48.81,149570.0
2017-11-27 15:30:00,48.8,49.24,48.79,49.12,735768.0,48.8,49.24,48.79,49.12,735768.0
2017-11-28 09:30:00,49.04,49.59,48.74,48.77,105552.0,49.04,49.59,48.74,48.77,105552.0
2017-11-28 10:00:00,48.77,48.88,48.63,48.7,95102.0,48.77,48.88,48.63,48.7,95102.0
2017-11-28 10:30:00,48.71,48.85,48.55,48.57,123172.0,48.71,48.85,48.55,48.57,123172.0
2017-11-28 11:00:00,48.58,48.7,48.22,48.44,104702.0,48.58,48.7,48.22,48.44,104702.0
2017-11-28 11:30:00,48.43,48.9,48.4,48.87,70932.0,48.43,48.9,48.4,48.87,70932.0
2017-11-28 12:00:00,48.87,48.99,48.81,48.92,69360.0,48.87,48.99,48.81,48.92,69360.0
2017-11-28 12:30:00,48.91,48.95,48.84,48.94,67016.0,48.91,48.95,48.84,48.94,67016.0
2017-11-28 13:00:00,48.94,48.99,48.76,48.79,68254.0,48.94,48.99,48.76,48.79,68254.0
2017-11-28 13:30:00,48.81,48.91,48.74,48.8,249088.0,48.81,48.91,48.74,48.8,249088.0
2017-11-28 14:00:00,48.81,48.85,48.63,48.84,90610.0,48.81,48.85,48.63,48.84,90610.0
2017-11-28 14:30:00,48.84,49.09,48.82,49.02,102642.0,48.84,49.09,48.82,49.02,102642.0
2017-11-28 15:00:00,49.02,49.17,48.96,49.09,118668.0,49.02,49.17,48.96,49.09,118668.0
2017-11-28 15:30:00,49.08,49.09,48.83,48.91,436078.0,49.08,49.09,48.83,48.91,436078.0
2017-11-29 09:30:00,48.8,49.94,48.76,49.8,190412.0,48.8,49.94,48.76,49.8,190412.0
2017-11-29 10:00:00,49.76,49.87,49.49,49.74,152208.0,49.76,49.87,49.49,49.74,152208.0
2017-11-29 10:30:00,49.74,49.84,49.68,49.8,66708.0,49.74,49.84,49.68,49.8,66708.0
2017-11-29 11:00:00,49.8,49.94,49.7,49.87,82416.0,49.8,49.94,49.7,49.87,82416.0
2017-11-29 11:30:00,49.89,49.99,49.63,49.65,75922.0,49.89,49.99,49.63,49.65,75922.0
2017-11-29 12:00:00,49.67,49.93,49.6,49.87,93858.0,49.67,49.93,49.6,49.87,93858.0
2017-11-29 12:30:00,49.85,49.96,49.73,49.82,56340.0,49.85,49.96,49.73,49.82,56340.0
2017-11-29 13:00:00,49.79,49.8,49.61,49.63,66934.0,49.79,49.8,49.61,49.63,66934.0
2017-11-29 13:30:00,49.63,49.64,49.49,49.57,79306.0,49.63,49.64,49.49,49.57,79306.0
2017-11-29 14:00:00,49.6,49.9,49.57,49.87,88466.0,49.6,49.9,49.57,49.87,88466.0
2017-11-29 14:30:00,49.88,49.88,49.68,49.69,92498.0,49.88,49.88,49.68,49.69,92498.0
2017-11-29 15:00:00,49.67,49.83,49.45,49.48,207970.0,49.67,49.83,49.45,49.48,207970.0
2017-11-29 15:30:00,49.47,49.57,49.44,49.52,378870.0,49.47,49.57,49.44,49.52,378870.0
2017-11-30 09:30:00,49.67,50.41,49.67,50.05,135460.0,49.67,50.41,49.67,50.05,135460.0
2017-11-30 10:00:00,50.03,50.07,49.88,50.01,96578.0,50.03,50.07,49.88,50.01,96578.0
2017-11-30 10:30:00,50.0,50.13,49.84,49.99,144670.0,50.0,50.13,49.84,49.99,144670.0
2017-11-30 11:00:00,50.01,50.58,49.99,50.55,149324.0,50.01,50.58,49.99,50.55,149324.0
2017-11-30 11:30:00,50.55,50.95,50.47,50.95,159040.0,50.55,50.95,50.47,50.95,159040.0
2017-11-30 12:00:00,50.94,51.05,50.8,50.95,98610.0,50.94,51.05,50.8,50.95,98610.0
2017-11-30 12:30:00,50.92,51.14,50.79,50.87,137110.0,50.92,51.14,50.79,50.87,137110.0
2017-11-30 13:00:00,50.87,51.03,50.75,50.95,119012.0,50.87,51.03,50.75,50.95,119012.0
2017-11-30 13:30:00,50.96,51.04,50.87,50.88,99094.0,50.96,51.04,50.87,50.88,99094.0
2017-11-30 14:00:00,50.9,51.05,50.77,50.93,121730.0,50.9,51.05,50.77,50.93,121730.0
2017-11-30 14:30:00,50.94,51.2,50.94,51.15,119982.0,50.94,51.2,50.94,51.15,119982.0
2017-11-30 15:00:00,51.16,51.16,50.97,51.04,115756.0,51.16,51.16,50.97,51.04,115756.0
2017-11-30 15:30:00,51.05,51.22,50.97,51.06,355594.0,51.05,51.22,50.97,51.06,355594.0
2017-12-01 09:30:00,51.2,51.49,50.1,50.34,126738.0,51.2,51.49,50.1,50.34,126738.0
2017-12-01 10:00:00,50.3,50.39,49.93,50.01,138516.0,50.3,50.39,49.93,50.01,138516.0
2017-12-01 10:30:00,49.96,50.37,49.94,50.33,113642.0,49.96,50.37,49.94,50.33,113642.0
2017-12-01 11:00:00,50.33,50.51,49.21,49.27,141752.0,50.33,50.51,49.21,49.27,141752.0
2017-12-01 11:30:00,49.26,49.92,48.73,49.87,101188.0,49.26,49.92,48.73,49.87,101188.0
2017-12-01 12:00:00,49.94,50.22,49.73,49.92,71440.0,49.94,50.22,49.73,49.92,71440.0
2017-12-01 12:30:00,49.92,49.97,49.67,49.87,79076.0,49.92,49.97,49.67,49.87,79076.0
2017-12-01 13:00:00,49.93,50.31,49.87,50.26,126852.0,49.93,50.31,49.87,50.26,126852.0
2017-12-01 13:30:00,50.28,50.44,50.12,50.18,82354.0,50.28,50.44,50.12,50.18,82354.0
2017-12-01 14:00:00,50.22,50.34,50.18,50.24,71318.0,50.22,50.34,50.18,50.24,71318.0
2017-12-01 14:30:00,50.27,50.42,50.13,50.36,82928.0,50.27,50.42,50.13,50.36,82928.0
2017-12-01 15:00:00,50.36,50.6,50.26,50.4,126018.0,50.36,50.6,50.26,50.4,126018.0
2017-12-01 15:30:00,50.39,50.72,50.38,50.58,569580.0,50.39,50.72,50.38,50.58,569580.0
2017-12-04 09:30:00,51.24,51.58,50.73,50.83,149202.0,51.24,51.58,50.73,50.83,149202.0
2017-12-04 10:00:00,50.79,51.02,50.68,50.98,123350.0,50.79,51.02,50.68,50.98,123350.0
2017-12-04 10:30:00,50.95,50.97,50.6,50.76,132408.0,50.95,50.97,50.6,50.76,132408.0
2017-12-04 11:00:00,50.77,50.84,50.68,50.69,194382.0,50.77,50.84,50.68,50.69,194382.0
2017-12-04 11:30:00,50.73,50.81,50.44,50.54,83330.0,50.73,50.81,50.44,50.54,83330.0
2017-12-04 12:00:00,50.55,50.57,50.25,50.26,93660.0,50.55,50.57,50.25,50.26,93660.0
2017-12-04 12:30:00,50.23,50.27,49.76,49.92,60884.0,50.23,50.27,49.76,49.92,60884.0
2017-12-04 13:00:00,49.88,50.04,49.71,49.73,98824.0,49.88,50.04,49.71,49.73,98824.0
2017-12-04 13:30:00,49.7,49.8,49.67,49.68,122712.0,49.7,49.8,49.67,49.68,122712.0
2017-12-04 14:00:00,49.67,49.89,49.34,49.36,124624.0,49.67,49.89,49.34,49.36,124624.0
2017-12-04 14:30:00,49.38,49.49,49.16,49.21,194374.0,49.38,49.49,49.16,49.21,194374.0
2017-12-04 15:00:00,49.19,49.39,49.1,49.35,177744.0,49.19,49.39,49.1,49.35,177744.0
2017-12-04 15:30:00,49.35,49.35,49.1,49.12,513144.0,49.35,49.35,49.1,49.12,513144.0
2017-12-05 09:30:00,49.21,49.97,48.72,49.7,234484.0,49.21,49.97,48.72,49.7,234484.0
2017-12-05 10:00:00,49.72,49.89,49.44,49.61,105478.0,49.72,49.89,49.44,49.61,105478.0
2017-12-05 10:30:00,49.66,49.85,49.52,49.66,170918.0,49.66,49.85,49.52,49.66,170918.0
2017-12-05 11:00:00,49.67,50.07,49.65,50.06,180268.0,49.67,50.07,49.65,50.06,180268.0
2017-12-05 11:30:00,50.01,50.05,49.84,49.9,60420.0,50.01,50.05,49.84,49.9,60420.0
2017-12-05 12:00:00,49.91,50.29,49.9,50.18,87846.0,49.91,50.29,49.9,50.18,87846.0
2017-12-05 12:30:00,50.18,50.24,49.91,49.94,70636.0,50.18,50.24,49.91,49.94,70636.0
2017-12-05 13:00:00,49.96,50.09,49.94,50.04,182872.0,49.96,50.09,49.94,50.04,182872.0
2017-12-05 13:30:00,50.05,50.06,49.98,50.0,193850.0,50.05,50.06,49.98,50.0,193850.0
2017-12-05 14:00:00,50.0,50.08,49.9,50.05,155006.0,50.0,50.08,49.9,50.05,155006.0
2017-12-05 14:30:00,50.07,50.13,49.85,49.9,171228.0,50.07,50.13,49.85,49.9,171228.0
2017-12-05 15:00:00,49.96,50.03,49.81,49.85,250592.0,49.96,50.03,49.81,49.85,250592.0
2017-12-05 15:30:00,49.85,49.98,49.79,49.87,465572.0,49.85,49.98,49.79,49.87,465572.0
2017-12-06 09:30:00,49.94,49.96,49.01,49.04,127736.0,49.94,49.96,49.01,49.04,127736.0
2017-12-06 10:00:00,49.04,49.51,49.04,49.24,146290.0,49.04,49.51,49.04,49.24,146290.0
2017-12-06 10:30:00,49.29,49.4,49.1,49.18,127752.0,49.29,49.4,49.1,49.18,127752.0
2017-12-06 11:00:00,49.19,49.31,49.08,49.13,157264.0,49.19,49.31,49.08,49.13,157264.0
2017-12-06 11:30:00,49.13,49.23,48.91,49.22,90790.0,49.13,49.23,48.91,49.22,90790.0
2017-12-06 12:00:00,49.17,49.18,48.81,48.83,80662.0,49.17,49.18,48.81,48.83,80662.0
2017-12-06 12:30:00,48.82,48.99,48.81,48.87,70794.0,48.82,48.99,48.81,48.87,70794.0
2017-12-06 13:00:00,48.88,49.05,48.88,48.99,73252.0,48.88,49.05,48.88,48.99,73252.0
2017-12-06 13:30:00,49.01,49.16,49.01,49.06,124134.0,49.01,49.16,49.01,49.06,124134.0
2017-12-06 14:00:00,49.1,49.24,49.06,49.21,58948.0,49.1,49.24,49.06,49.21,58948.0
2017-12-06 14:30:00,49.17,49.35,49.16,49.28,85676.0,49.17,49.35,49.16,49.28,85676.0
2017-12-06 15:00:00,49.27,49.27,49.15,49.2,114710.0,49.27,49.27,49.15,49.2,114710.0
2017-12-06 15:30:00,49.21,49.35,49.12,49.24,280532.0,49.21,49.35,49.12,49.24,280532.0
2017-12-07 09:30:00,49.38,50.07,49.24,50.07,152118.0,49.38,50.07,49.24,50.07,152118.0
2017-12-07 10:00:00,50.05,50.1,49.76,50.1,104878.0,50.05,50.1,49.76,50.1,104878.0
2017-12-07 10:30:00,50.08,50.27,49.96,50.22,91726.0,50.08,50.27,49.96,50.22,91726.0
2017-12-07 11:00:00,50.23,50.49,50.13,50.49,83576.0,50.23,50.49,50.13,50.49,83576.0
2017-12-07 11:30:00,50.49,50.66,50.19,50.28,124370.0,50.49,50.66,50.19,50.28,124370.0
2017-12-07 12:00:00,50.29,50.45,50.18,50.25,73060.0,50.29,50.45,50.18,50.25,73060.0
2017-12-07 12:30:00,50.21,50.52,50.21,50.4,138314.0,50.21,50.52,50.21,50.4,138314.0
2017-12-07 13:00:00,50.44,50.47,50.23,50.24,146542.0,50.44,50.47,50.23,50.24,146542.0
2017-12-07 13:30:00,50.26,50.35,50.16,50.27,72886.0,50.26,50.35,50.16,50.27,72886.0
2017-12-07 14:00:00,50.27,50.35,50.24,50.3,93490.0,50.27,50.35,50.24,50.3,93490.0
2017-12-07 14:30:00,50.31,50.47,50.26,50.41,72184.0,50.31,50.47,50.26,50.41,72184.0
2017-12-07 15:00:00,50.4,50.45,50.34,50.38,87390.0,50.4,50.45,50.34,50.38,87390.0
2017-12-07 15:30:00,50.36,50.46,50.29,50.45,304674.0,50.36,50.46,50.29,50.45,304674.0
2017-12-08 09:30:00,50.56,50.84,50.38,50.84,85128.0,50.56,50.84,50.38,50.84,85128.0
2017-12-08 10:00:00,50.85,50.98,50.68,50.85,97048.0,50.85,50.98,50.68,50.85,97048.0
2017-12-08 10:30:00,50.85,50.88,50.57,50.78,140620.0,50.85,50.88,50.57,50.78,140620.0
2017-12-08 11:00:00,50.83,50.98,50.79,50.87,118008.0,50.83,50.98,50.79,50.87,118008.0
2017-12-08 11:30:00,50.88,51.15,50.85,50.92,190192.0,50.88,51.15,50.85,50.92,190192.0
2017-12-08 12:00:00,50.9,51.01,50.73,50.91,112810.0,50.9,51.01,50.73,50.91,112810.0
2017-12-08 12:30:00,50.91,51.0,50.81,50.85,96508.0,50.91,51.0,50.81,50.85,96508.0
2017-12-08 13:00:00,50.85,50.97,50.82,50.87,109500.0,50.85,50.97,50.82,50.87,109500.0
2017-12-08 13:30:00,50.85,50.89,50.6,50.73,128840.0,50.85,50.89,50.6,50.73,128840.0
2017-12-08 14:00:00,50.73,50.74,50.52,50.67,173452.0,50.73,50.74,50.52,50.67,173452.0
2017-12-08 14:30:00,50.66,50.69,50.49,50.58,160356.0,50.66,50.69,50.49,50.58,160356.0
2017-12-08 15:00:00,50.62,50.65,50.5,50.59,121824.0,50.62,50.65,50.5,50.59,121824.0
2017-12-08 15:30:00,50.59,50.67,50.48,50.67,218064.0,50.59,50.67,50.48,50.67,218064.0
2017-12-11 09:30:00,50.59,50.96,50.33,50.42,126202.0,50.59,50.96,50.33,50.42,126202.0
2017-12-11 10:00:00,50.46,50.67,50.18,50.35,78070.0,50.46,50.67,50.18,50.35,78070.0
2017-12-11 10:30:00,50.35,50.65,50.24,50.32,96386.0,50.35,50.65,50.24,50.32,96386.0
2017-12-11 11:00:00,50.34,50.51,49.99,50.04,128404.0,50.34,50.51,49.99,50.04,128404.0
2017-12-11 11:30:00,50.06,50.15,49.91,50.1,154492.0,50.06,50.15,49.91,50.1,154492.0
2017-12-11 12:00:00,50.07,50.21,50.04,50.08,68568.0,50.07,50.21,50.04,50.08,68568.0
2017-12-11 12:30:00,50.11,50.16,49.67,49.99,233844.0,50.11,50.16,49.67,49.99,233844.0
2017-12-11 13:00:00,50.04,50.04,49.83,49.95,53778.0,50.04,50.04,49.83,49.95,53778.0
2017-12-11 13:30:00,49.95,49.98,49.77,49.79,65034.0,49.95,49.98,49.77,49.79,65034.0
2017-12-11 14:00:00,49.77,49.87,49.61,49.62,136858.0,49.77,49.87,49.61,49.62,136858.0
2017-12-11 14:30:00,49.62,49.81,49.62,49.73,128640.0,49.62,49.81,49.62,49.73,128640.0
2017-12-11 15:00:00,49.71,49.77,49.53,49.54,120528.0,49.71,49.77,49.53,49.54,120528.0
2017-12-11 15:30:00,49.57,49.9,49.56,49.83,275300.0,49.57,49.9,49.56,49.83,275300.0
2017-12-12 09:30:00,50.09,50.4,49.91,50.24,149992.0,50.09,50.4,49.91,50.24,149992.0
2017-12-12 10:00:00,50.24,50.29,50.08,50.21,111188.0,50.24,50.29,50.08,50.21,111188.0
2017-12-12 10:30:00,50.18,50.2,49.81,49.83,82076.0,50.18,50.2,49.81,49.83,82076.0
2017-12-12 11:00:00,49.85,50.08,49.72,50.03,69648.0,49.85,50.08,49.72,50.03,69648.0
2017-12-12 11:30:00,50.02,50.06,49.82,49.91,84186.0,50.02,50.06,49.82,49.91,84186.0
2017-12-12 12:00:00,49.88,50.07,49.76,50.06,124032.0,49.88,50.07,49.76,50.06,124032.0
2017-12-12 12:30:00,50.07,50.2,50.03,50.08,99594.0,50.07,50.2,50.03,50.08,99594.0
2017-12-12 13:00:00,50.09,50.19,50.03,50.15,97036.0,50.09,50.19,50.03,50.15,97036.0
2017-12-12 13:30:00,50.15,50.17,49.97,50.12,127808.0,50.15,50.17,49.97,50.12,127808.0
2017-12-12 14:00:00,50.15,50.27,50.11,50.18,137960.0,50.15,50.27,50.11,50.18,137960.0
2017-12-12 14:30:00,50.19,50.29,50.13,50.24,133720.0,50.19,50.29,50.13,50.24,133720.0
2017-12-12 15:00:00,50.25,50.33,50.13,50.29,117410.0,50.25,50.33,50.13,50.29,117410.0
2017-12-12 15:30:00,50.3,50.44,50.23,50.43,303516.0,50.3,50.44,50.23,50.43,303516.0
2017-12-13 09:30:00,50.43,50.98,50.4,50.95,115706.0,50.43,50.98,50.4,50.95,115706.0
2017-12-13 10:00:00,50.92,50.99,50.52,50.62,237872.0,50.92,50.99,50.52,50.62,237872.0
2017-12-13 10:30:00,50.66,50.74,50.49,50.54,77714.0,50.66,50.74,50.49,50.54,77714.0
2017-12-13 11:00:00,50.56,50.74,50.43,50.72,171010.0,50.56,50.74,50.43,50.72,171010.0
2017-12-13 11:30:00,50.71,50.99,50.66,50.95,104224.0,50.71,50.99,50.66,50.95,104224.0
2017-12-13 12:00:00,50.94,51.19,50.87,51.18,84652.0,50.94,51.19,50.87,51.18,84652.0
2017-12-13 12:30:00,51.18,51.19,50.83,50.88,82188.0,51.18,51.19,50.83,50.88,82188.0
2017-12-13 13:00:00,50.88,50.93,50.8,50.93,65592.0,50.88,50.93,50.8,50.93,65592.0
2017-12-13 13:30:00,50.93,50.95,50.76,50.88,84928.0,50.93,50.95,50.76,50.88,84928.0
2017-12-13 14:00:00,50.88,51.04,50.81,50.88,125984.0,50.88,51.04,50.81,50.88,125984.0
2017-12-13 14:30:00,50.88,50.93,50.7,50.74,164562.0,50.88,50.93,50.7,50.74,164562.0
2017-12-13 15:00:00,50.74,50.74,50.58,50.58,148418.0,50.74,50.74,50.58,50.58,148418.0
2017-12-13 15:30:00,50.58,50.9,50.57,50.72,516530.0,50.58,50.9,50.57,50.72,516530.0
2017-12-14 09:30:00,50.88,50.96,50.4,50.55,121358.0,50.88,50.96,50.4,50.55,121358.0
2017-12-14 10:00:00,50.56,50.63,50.46,50.63,96476.0,50.56,50.63,50.46,50.63,96476.0
2017-12-14 10:30:00,50.65,50.65,50.31,50.4,121830.0,50.65,50.65,50.31,50.4,121830.0
2017-12-14 11:00:00,50.4,50.4,49.93,49.98,90388.0,50.4,50.4,49.93,49.98,90388.0
2017-12-14 11:30:00,49.98,50.27,49.96,50.24,86782.0,49.98,50.27,49.96,50.24,86782.0
2017-12-14 12:00:00,50.24,50.26,50.11,50.2,76104.0,50.24,50.26,50.11,50.2,76104.0
2017-12-14 12:30:00,50.17,50.38,49.94,49.96,147678.0,50.17,50.38,49.94,49.96,147678.0
2017-12-14 13:00:00,50.01,50.12,49.85,49.91,104028.0,50.01,50.12,49.85,49.91,104028.0
2017-12-14 13:30:00,49.92,50.02,49.79,50.02,82904.0,49.92,50.02,49.79,50.02,82904.0
2017-12-14 14:00:00,50.05,50.13,49.69,49.69,144452.0,50.05,50.13,49.69,49.69,144452.0
2017-12-14 14:30:00,49.68,49.82,49.49,49.69,144940.0,49.68,49.82,49.49,49.69,144940.0
2017-12-14 15:00:00,49.68,49.74,49.43,49.43,197100.0,49.68,49.74,49.43,49.43,197100.0
2017-12-14 15:30:00,49.42,49.63,49.4,49.51,546420.0,49.42,49.63,49.4,49.51,546420.0
2017-12-15 09:30:00,50.02,50.09,48.9,48.98,747280.0,50.02,50.09,48.9,48.98,747280.0
2017-12-15 10:00:00,48.93,49.34,48.44,48.79,448676.0,48.93,49.34,48.44,48.79,448676.0
2017-12-15 10:30:00,48.83,48.94,48.29,48.38,436366.0,48.83,48.94,48.29,48.38,436366.0
2017-12-15 11:00:00,48.4,48.67,48.27,48.61,317946.0,48.4,48.67,48.27,48.61,317946.0
2017-12-15 11:30:00,48.61,48.79,48.6,48.78,218166.0,48.61,48.79,48.6,48.78,218166.0
2017-12-15 12:00:00,48.81,48.81,48.63,48.64,186984.0,48.81,48.81,48.63,48.64,186984.0
2017-12-15 12:30:00,48.65,48.8,48.46,48.54,354110.0,48.65,48.8,48.46,48.54,354110.0
2017-12-15 13:00:00,48.52,48.57,48.37,48.52,190642.0,48.52,48.57,48.37,48.52,190642.0
2017-12-15 13:30:00,48.57,48.62,48.16,48.18,290972.0,48.57,48.62,48.16,48.18,290972.0
2017-12-15 14:00:00,48.2,48.22,47.82,47.91,425644.0,48.2,48.22,47.82,47.91,425644.0
2017-12-15 14:30:00,47.9,47.95,47.54,47.6,504910.0,47.9,47.95,47.54,47.6,504910.0
2017-12-15 15:00:00,47.62,48.1,47.35,47.65,556954.0,47.62,48.1,47.35,47.65,556954.0
2017-12-15 15:30:00,47.63,47.74,47.37,47.42,997200.0,47.63,47.74,47.37,47.42,997200.0
2017-12-18 09:30:00,47.68,49.05,47.67,48.95,669194.0,47.68,49.05,47.67,48.95,669194.0
2017-12-18 10:00:00,48.94,49.35,48.76,49.12,379258.0,48.94,49.35,48.76,49.12,379258.0
2017-12-18 10:30:00,49.13,49.58,49.11,49.4,877680.0,49.13,49.58,49.11,49.4,877680.0
2017-12-18 11:00:00,49.38,49.4,49.05,49.23,435208.0,49.38,49.4,49.05,49.23,435208.0
2017-12-18 11:30:00,49.24,49.81,49.2,49.21,318468.0,49.24,49.81,49.2,49.21,318468.0
2017-12-18 12:00:00,49.23,49.27,48.88,49.0,261786.0,49.23,49.27,48.88,49.0,261786.0
2017-12-18 12:30:00,49.0,49.02,48.72,48.81,221604.0,49.0,49.02,48.72,48.81,221604.0
2017-12-18 13:00:00,48.81,49.03,48.78,48.88,238394.0,48.81,49.03,48.78,48.88,238394.0
2017-12-18 13:30:00,48.89,49.04,48.72,49.04,196690.0,48.89,49.04,48.72,49.04,196690.0
2017-12-18 14:00:00,49.04,49.13,48.81,48.85,169630.0,49.04,49.13,48.81,48.85,169630.0
2017-12-18 14:30:00,48.85,48.94,48.77,48.91,329906.0,48.85,48.94,48.77,48.91,329906.0
2017-12-18 15:00:00,48.9,48.94,48.72,48.75,280218.0,48.9,48.94,48.72,48.75,280218.0
2017-12-18 15:30:00,48.73,48.99,48.62,48.96,937846.0,48.73,48.99,48.62,48.96,937846.0
2017-12-19 09:30:00,49.27,49.74,49.1,49.38,314926.0,49.27,49.74,49.1,49.38,314926.0
2017-12-19 10:00:00,49.38,49.91,49.24,49.77,269180.0,49.38,49.91,49.24,49.77,269180.0
2017-12-19 10:30:00,49.77,49.84,49.58,49.74,149992.0,49.77,49.84,49.58,49.74,149992.0
2017-12-19 11:00:00,49.74,50.05,49.67,49.92,182344.0,49.74,50.05,49.67,49.92,182344.0
2017-12-19 11:30:00,49.95,50.02,49.64,49.83,157414.0,49.95,50.02,49.64,49.83,157414.0
2017-12-19 12:00:00,49.83,50.13,49.74,49.85,210886.0,49.83,50.13,49.74,49.85,210886.0
2017-12-19 12:30:00,49.86,49.99,49.72,49.96,96844.0,49.86,49.99,49.72,49.96,96844.0
2017-12-19 13:00:00,49.96,49.99,49.84,49.87,72232.0,49.96,49.99,49.84,49.87,72232.0
2017-12-19 13:30:00,49.87,49.92,49.76,49.92,98612.0,49.87,49.92,49.76,49.92,98612.0
2017-12-19 14:00:00,49.92,50.19,49.9,50.16,131324.0,49.92,50.19,49.9,50.16,131324.0
2017-12-19 14:30:00,50.18,50.49,50.16,50.42,240224.0,50.18,50.49,50.16,50.42,240224.0
2017-12-19 15:00:00,50.42,50.42,50.21,50.31,163618.0,50.42,50.42,50.21,50.31,163618.0
2017-12-19 15:30:00,50.3,50.63,50.27,50.45,761696.0,50.3,50.63,50.27,50.45,761696.0
2017-12-20 09:30:00,50.85,51.89,50.63,51.85,414942.0,50.85,51.89,50.63,51.85,414942.0
2017-12-20 10:00:00,51.86,52.33,51.7,52.01,450240.0,51.86,52.33,51.7,52.01,450240.0
2017-12-20 10:30:00,52.05,52.12,51.8,52.02,147760.0,52.05,52.12,51.8,52.02,147760.0
2017-12-20 11:00:00,52.02,52.08,51.65,51.74,144934.0,52.02,52.08,51.65,51.74,144934.0
2017-12-20 11:30:00,51.77,51.88,51.66,51.85,97756.0,51.77,51.88,51.66,51.85,97756.0
2017-12-20 12:00:00,51.88,51.88,51.69,51.85,82028.0,51.88,51.88,51.69,51.85,82028.0
2017-12-20 12:30:00,51.85,51.86,51.68,51.81,112272.0,51.85,51.86,51.68,51.81,112272.0
2017-12-20 13:00:00,51.8,51.99,51.77,51.79,101210.0,51.8,51.99,51.77,51.79,101210.0
2017-12-20 13:30:00,51.8,51.83,51.52,51.58,94950.0,51.8,51.83,51.52,51.58,94950.0
2017-12-20 14:00:00,51.57,51.7,51.52,51.6,125796.0,51.57,51.7,51.52,51.6,125796.0
2017-12-20 14:30:00,51.6,51.63,51.33,51.49,138278.0,51.6,51.63,51.33,51.49,138278.0
2017-12-20 15:00:00,51.49,51.63,51.45,51.58,182730.0,51.49,51.63,51.45,51.58,182730.0
2017-12-20 15:30:00,51.58,51.62,51.38,51.48,303274.0,51.58,51.62,51.38,51.48,303274.0
2017-12-21 09:30:00,51.81,51.99,51.01,51.15,138048.0,51.81,51.99,51.01,51.15,138048.0
2017-12-21 10:00:00,51.14,51.46,51.01,51.15,125448.0,51.14,51.46,51.01,51.15,125448.0
2017-12-21 10:30:00,51.15,51.24,50.99,50.99,150786.0,51.15,51.24,50.99,50.99,150786.0
2017-12-21 11:00:00,51.01,51.22,50.97,51.1,169846.0,51.01,51.22,50.97,51.1,169846.0
2017-12-21 11:30:00,51.1,51.23,51.02,51.07,177278.0,51.1,51.23,51.02,51.07,177278.0
2017-12-21 12:00:00,51.1,51.11,50.85,51.0,105548.0,51.1,51.11,50.85,51.0,105548.0
2017-12-21 12:30:00,50.99,50.99,50.77,50.85,72096.0,50.99,50.99,50.77,50.85,72096.0
2017-12-21 13:00:00,50.88,51.09,50.88,50.98,63216.0,50.88,51.09,50.88,50.98,63216.0
2017-12-21 13:30:00,50.98,50.99,50.88,50.91,57442.0,50.98,50.99,50.88,50.91,57442.0
2017-12-21 14:00:00,50.89,51.07,50.87,51.01,90164.0,50.89,51.07,50.87,51.01,90164.0
2017-12-21 14:30:00,51.01,51.29,51.01,51.24,244294.0,51.01,51.29,51.01,51.24,244294.0
2017-12-21 15:00:00,51.24,51.39,51.13,51.25,244766.0,51.24,51.39,51.13,51.25,244766.0
2017-12-21 15:30:00,51.25,51.39,51.19,51.3,726150.0,51.25,51.39,51.19,51.3,726150.0
2017-12-22 09:30:00,51.34,51.34,50.75,51.1,78362.0,51.34,51.34,50.75,51.1,78362.0
2017-12-22 10:00:00,51.12,51.26,51.07,51.26,57410.0,51.12,51.26,51.07,51.26,57410.0
2017-12-22 10:30:00,51.24,51.27,50.69,50.69,49756.0,51.24,51.27,50.69,50.69,49756.0
2017-12-22 11:00:00,50.7,50.95,50.63,50.95,53676.0,50.7,50.95,50.63,50.95,53676.0
2017-12-22 11:30:00,50.93,50.97,50.72,50.81,46008.0,50.93,50.97,50.72,50.81,46008.0
2017-12-22 12:00:00,50.81,50.87,50.78,50.8,27946.0,50.81,50.87,50.78,50.8,27946.0
2017-12-22 12:30:00,50.78,50.91,50.78,50.85,40144.0,50.78,50.91,50.78,50.85,40144.0
2017-12-22 13:00:00,50.85,50.91,50.81,50.88,30242.0,50.85,50.91,50.81,50.88,30242.0
2017-12-22 13:30:00,50.86,51.01,50.82,50.85,61690.0,50.86,51.01,50.82,50.85,61690.0
2017-12-22 14:00:00,50.87,51.08,50.83,50.99,124738.0,50.87,51.08,50.83,50.99,124738.0
2017-12-22 14:30:00,50.99,51.18,50.95,51.18,76772.0,50.99,51.18,50.95,51.18,76772.0
2017-12-22 15:00:00,51.19,51.21,50.98,50.99,134864.0,51.19,51.21,50.98,50.99,134864.0
2017-12-22 15:30:00,50.99,51.21,50.99,51.08,254634.0,50.99,51.21,50.99,51.08,254634.0
2017-12-26 09:30:00,51.15,51.43,51.09,51.13,78406.0,51.15,51.43,51.09,51.13,78406.0
2017-12-26 10:00:00,51.17,51.29,50.95,51.27,52922.0,51.17,51.29,50.95,51.27,52922.0
2017-12-26 10:30:00,51.27,51.4,51.11,51.28,44036.0,51.27,51.4,51.11,51.28,44036.0
2017-12-26 11:00:00,51.29,51.38,51.18,51.27,52932.0,51.29,51.38,51.18,51.27,52932.0
2017-12-26 11:30:00,51.32,51.47,51.31,51.42,30578.0,51.32,51.47,51.31,51.42,30578.0
2017-12-26 12:00:00,51.41,51.5,51.34,51.37,36844.0,51.41,51.5,51.34,51.37,36844.0
2017-12-26 12:30:00,51.34,51.58,51.34,51.57,24252.0,51.34,51.58,51.34,51.57,24252.0
2017-12-26 13:00:00,51.58,51.64,51.46,51.49,25612.0,51.58,51.64,51.46,51.49,25612.0
2017-12-26 13:30:00,51.49,51.52,51.36,51.42,32454.0,51.49,51.52,51.36,51.42,32454.0
2017-12-26 14:00:00,51.42,51.45,51.34,51.35,47986.0,51.42,51.45,51.34,51.35,47986.0
2017-12-26 14:30:00,51.35,51.41,51.32,51.32,40778.0,51.35,51.41,51.32,51.32,40778.0
2017-12-26 15:00:00,51.31,51.37,51.18,51.23,46818.0,51.31,51.37,51.18,51.23,46818.0
2017-12-26 15:30:00,51.23,51.26,51.09,51.13,157844.0,51.23,51.26,51.09,51.13,157844.0
2017-12-27 09:30:00,51.32,51.82,51.17,51.72,108174.0,51.32,51.82,51.17,51.72,108174.0
2017-12-27 10:00:00,51.75,51.92,51.66,51.81,116868.0,51.75,51.92,51.66,51.81,116868.0
2017-12-27 10:30:00,51.79,51.98,51.73,51.78,79230.0,51.79,51.98,51.73,51.78,79230.0
2017-12-27 11:00:00,51.79,51.95,51.71,51.84,86692.0,51.79,51.95,51.71,51.84,86692.0
2017-12-27 11:30:00,51.82,51.91,51.71,51.79,60094.0,51.82,51.91,51.71,51.79,60094.0
2017-12-27 12:00:00,51.8,51.83,51.63,51.71,57650.0,51.8,51.83,51.63,51.71,57650.0
2017-12-27 12:30:00,51.68,51.85,51.68,51.79,36444.0,51.68,51.85,51.68,51.79,36444.0
2017-12-27 13:00:00,51.8,51.92,51.77,51.79,43858.0,51.8,51.92,51.77,51.79,43858.0
2017-12-27 13:30:00,51.79,51.79,51.63,51.68,37948.0,51.79,51.79,51.63,51.68,37948.0
2017-12-27 14:00:00,51.69,51.76,51.63,51.74,63190.0,51.69,51.76,51.63,51.74,63190.0
2017-12-27 14:30:00,51.73,51.77,51.61,51.62,64354.0,51.73,51.77,51.61,51.62,64354.0
2017-12-27 15:00:00,51.63,51.72,51.62,51.64,65770.0,51.63,51.72,51.62,51.64,65770.0
2017-12-27 15:30:00,51.64,51.66,51.49,51.51,222824.0,51.64,51.66,51.49,51.51,222824.0
2017-12-28 09:30:00,51.24,51.71,50.91,51.03,166746.0,51.24,51.71,50.91,51.03,166746.0
2017-12-28 10:00:00,51.06,51.19,50.97,51.15,81192.0,51.06,51.19,50.97,51.15,81192.0
2017-12-28 10:30:00,51.16,51.22,51.07,51.19,36592.0,51.16,51.22,51.07,51.19,36592.0
2017-12-28 11:00:00,51.22,51.3,51.17,51.17,43052.0,51.22,51.3,51.17,51.17,43052.0
2017-12-28 11:30:00,51.18,51.41,51.18,51.3,68392.0,51.18,51.41,51.18,51.3,68392.0
2017-12-28 12:00:00,51.32,51.35,51.2,51.26,31290.0,51.32,51.35,51.2,51.26,31290.0
2017-12-28 12:30:00,51.27,51.35,51.2,51.27,32646.0,51.27,51.35,51.2,51.27,32646.0
2017-12-28 13:00:00,51.29,51.36,51.24,51.35,31766.0,51.29,51.36,51.24,51.35,31766.0
2017-12-28 13:30:00,51.36,51.44,51.33,51.38,23680.0,51.36,51.44,51.33,51.38,23680.0
2017-12-28 14:00:00,51.38,51.41,51.27,51.41,42926.0,51.38,51.41,51.27,51.41,42926.0
2017-12-28 14:30:00,51.41,51.42,51.34,51.41,27624.0,51.41,51.42,51.34,51.41,27624.0
2017-12-28 15:00:00,51.41,51.44,51.3,51.31,53050.0,51.41,51.44,51.3,51.31,53050.0
2017-12-28 15:30:00,51.31,51.49,51.29,51.45,245258.0,51.31,51.49,51.29,51.45,245258.0
2017-12-29 09:30:00,51.75,51.93,51.23,51.23,73256.0,51.75,51.93,51.23,51.23,73256.0
2017-12-29 10:00:00,51.23,51.48,51.2,51.35,60772.0,51.23,51.48,51.2,51.35,60772.0
2017-12-29 10:30:00,51.35,51.38,51.1,51.26,83086.0,51.35,51.38,51.1,51.26,83086.0
2017-12-29 11:00:00,51.29,51.38,51.19,51.38,51094.0,51.29,51.38,51.19,51.38,51094.0
2017-12-29 11:30:00,51.38,51.4,51.18,51.26,41874.0,51.38,51.4,51.18,51.26,41874.0
2017-12-29 12:00:00,51.27,51.3,51.16,51.17,27764.0,51.27,51.3,51.16,51.17,27764.0
2017-12-29 12:30:00,51.17,51.21,51.05,51.06,34354.0,51.17,51.21,51.05,51.06,34354.0
2017-12-29 13:00:00,51.05,51.09,50.85,50.88,85138.0,51.05,51.09,50.85,50.88,85138.0
2017-12-29 13:30:00,50.88,50.99,50.77,50.79,49216.0,50.88,50.99,50.77,50.79,49216.0
2017-12-29 14:00:00,50.8,50.85,50.68,50.69,60886.0,50.8,50.85,50.68,50.69,60886.0
2017-12-29 14:30:00,50.7,50.74,50.56,50.6,137176.0,50.7,50.74,50.56,50.6,137176.0
2017-12-29 15:00:00,50.59,50.63,50.42,50.6,131350.0,50.59,50.63,50.42,50.6,131350.0
2017-12-29 15:30:00,50.6,50.63,50.46,50.47,222914.0,50.6,50.63,50.46,50.47,222914.0
2018-01-02 09:30:00,50.35,50.54,49.54,50.54,237476.0,50.35,50.54,49.54,50.54,237476.0
2018-01-02 10:00:00,50.54,51.2,50.48,51.13,159902.0,50.54,51.2,50.48,51.13,159902.0
2018-01-02 10:30:00,51.13,51.3,50.88,50.97,131378.0,51.13,51.3,50.88,50.97,131378.0
2018-01-02 11:00:00,50.97,51.0,50.68,50.78,77460.0,50.97,51.0,50.68,50.78,77460.0
2018-01-02 11:30:00,50.81,50.84,50.66,50.74,75526.0,50.81,50.84,50.66,50.74,75526.0
2018-01-02 12:00:00,50.77,51.13,50.76,50.99,105368.0,50.77,51.13,50.76,50.99,105368.0
2018-01-02 12:30:00,50.99,51.08,50.83,50.85,57374.0,50.99,51.08,50.83,50.85,57374.0
2018-01-02 13:00:00,50.85,50.94,50.85,50.92,56646.0,50.85,50.94,50.85,50.92,56646.0
2018-01-02 13:30:00,50.93,51.14,50.9,51.02,101830.0,50.93,51.14,50.9,51.02,101830.0
2018-01-02 14:00:00,51.02,51.02,50.79,50.81,88734.0,51.02,51.02,50.79,50.81,88734.0
2018-01-02 14:30:00,50.8,50.96,50.8,50.88,89054.0,50.8,50.96,50.8,50.88,89054.0
2018-01-02 15:00:00,50.91,51.03,50.86,51.03,69886.0,50.91,51.03,50.86,51.03,69886.0
2018-01-02 15:30:00,51.03,51.34,50.96,51.29,336662.0,51.03,51.34,50.96,51.29,336662.0
2018-01-03 09:30:00,51.73,52.17,51.29,51.67,199662.0,51.73,52.17,51.29,51.67,199662.0
2018-01-03 10:00:00,51.63,51.97,51.57,51.74,171602.0,51.63,51.97,51.57,51.74,171602.0
2018-01-03 10:30:00,51.75,51.9,51.59,51.61,191742.0,51.75,51.9,51.59,51.61,191742.0
2018-01-03 11:00:00,51.57,51.87,51.52,51.74,200292.0,51.57,51.87,51.52,51.74,200292.0
2018-01-03 11:30:00,51.74,51.85,51.69,51.81,66496.0,51.74,51.85,51.69,51.81,66496.0
2018-01-03 12:00:00,51.81,51.95,51.78,51.82,66782.0,51.81,51.95,51.78,51.82,66782.0
2018-01-03 12:30:00,51.85,51.95,51.8,51.85,69830.0,51.85,51.95,51.8,51.85,69830.0
2018-01-03 13:00:00,51.88,51.93,51.78,51.8,52972.0,51.88,51.93,51.78,51.8,52972.0
2018-01-03 13:30:00,51.78,51.86,51.66,51.85,99470.0,51.78,51.86,51.66,51.85,99470.0
2018-01-03 14:00:00,51.84,51.96,51.83,51.9,76988.0,51.84,51.96,51.83,51.9,76988.0
2018-01-03 14:30:00,51.92,52.16,51.85,52.15,105422.0,51.92,52.16,51.85,52.15,105422.0
2018-01-03 15:00:00,52.15,52.26,52.05,52.17,118236.0,52.15,52.26,52.05,52.17,118236.0
2018-01-03 15:30:00,52.16,52.26,52.1,52.19,273172.0,52.16,52.26,52.1,52.19,273172.0
2018-01-04 09:30:00,52.5,52.5,52.02,52.1,65786.0,52.5,52.5,52.02,52.1,65786.0
2018-01-04 10:00:00,52.08,52.08,51.75,51.77,78864.0,52.08,52.08,51.75,51.77,78864.0
2018-01-04 10:30:00,51.74,51.75,51.58,51.72,73590.0,51.74,51.75,51.58,51.72,73590.0
2018-01-04 11:00:00,51.73,51.73,51.2,51.22,76360.0,51.73,51.73,51.2,51.22,76360.0
2018-01-04 11:30:00,51.26,51.6,51.1,51.42,193974.0,51.26,51.6,51.1,51.42,193974.0
2018-01-04 12:00:00,51.42,51.64,51.41,51.45,57582.0,51.42,51.64,51.41,51.45,57582.0
2018-01-04 12:30:00,51.38,51.48,51.31,51.34,113730.0,51.38,51.48,51.31,51.34,113730.0
2018-01-04 13:00:00,51.33,51.34,51.13,51.31,63154.0,51.33,51.34,51.13,51.31,63154.0
2018-01-04 13:30:00,51.29,51.38,51.2,51.25,55778.0,51.29,51.38,51.2,51.25,55778.0
2018-01-04 14:00:00,51.24,51.41,51.23,51.38,62106.0,51.24,51.41,51.23,51.38,62106.0
2018-01-04 14:30:00,51.38,51.46,51.37,51.37,93202.0,51.38,51.46,51.37,51.37,93202.0
2018-01-04 15:00:00,51.38,51.38,51.2,51.26,142020.0,51.38,51.38,51.2,51.26,142020.0
2018-01-04 15:30:00,51.27,51.34,51.2,51.24,349916.0,51.27,51.34,51.2,51.24,349916.0
2018-01-05 09:30:00,51.55,51.7,51.33,51.46,152294.0,51.55,51.7,51.33,51.46,152294.0
2018-01-05 10:00:00,51.45,51.78,51.38,51.77,307406.0,51.45,51.78,51.38,51.77,307406.0
2018-01-05 10:30:00,51.77,52.38,51.63,52.26,231804.0,51.77,52.38,51.63,52.26,231804.0
2018-01-05 11:00:00,52.22,52.79,52.15,52.74,155056.0,52.22,52.79,52.15,52.74,155056.0
2018-01-05 11:30:00,52.76,53.01,52.65,52.74,145234.0,52.76,53.01,52.65,52.74,145234.0
2018-01-05 12:00:00,52.74,52.88,52.65,52.79,146790.0,52.74,52.88,52.65,52.79,146790.0
2018-01-05 12:30:00,52.76,52.79,52.62,52.62,156266.0,52.76,52.79,52.62,52.62,156266.0
2018-01-05 13:00:00,52.62,52.67,52.4,52.49,83024.0,52.62,52.67,52.4,52.49,83024.0
2018-01-05 13:30:00,52.49,52.51,52.4,52.44,71352.0,52.49,52.51,52.4,52.44,71352.0
2018-01-05 14:00:00,52.45,52.51,52.39,52.47,113362.0,52.45,52.51,52.39,52.47,113362.0
2018-01-05 14:30:00,52.47,52.52,52.43,52.49,104710.0,52.47,52.52,52.43,52.49,104710.0
2018-01-05 15:00:00,52.5,52.52,52.44,52.49,109738.0,52.5,52.52,52.44,52.49,109738.0
2018-01-05 15:30:00,52.49,52.77,52.49,52.69,359182.0,52.49,52.77,52.49,52.69,359182.0
2018-01-08 09:30:00,52.7,52.79,51.79,52.23,242186.0,52.7,52.79,51.79,52.23,242186.0
2018-01-08 10:00:00,52.25,52.26,51.94,52.19,214128.0,52.25,52.26,51.94,52.19,214128.0
2018-01-08 10:30:00,52.22,52.3,51.91,52.29,196252.0,52.22,52.3,51.91,52.29,196252.0
2018-01-08 11:00:00,52.3,52.46,52.13,52.35,189672.0,52.3,52.46,52.13,52.35,189672.0
2018-01-08 11:30:00,52.33,52.44,52.21,52.21,186160.0,52.33,52.44,52.21,52.21,186160.0
2018-01-08 12:00:00,52.24,52.34,52.13,52.13,168652.0,52.24,52.34,52.13,52.13,168652.0
2018-01-08 12:30:00,52.14,52.37,52.12,52.32,124972.0,52.14,52.37,52.12,52.32,124972.0
2018-01-08 13:00:00,52.34,52.37,52.21,52.24,61360.0,52.34,52.37,52.21,52.24,61360.0
2018-01-08 13:30:00,52.23,52.3,52.21,52.27,78020.0,52.23,52.3,52.21,52.27,78020.0
2018-01-08 14:00:00,52.3,52.37,52.24,52.37,122584.0,52.3,52.37,52.24,52.37,122584.0
2018-01-08 14:30:00,52.38,52.58,52.37,52.56,91630.0,52.38,52.58,52.37,52.56,91630.0
2018-01-08 15:00:00,52.57,52.57,52.43,52.49,85844.0,52.57,52.57,52.43,52.49,85844.0
2018-01-08 15:30:00,52.49,52.52,52.39,52.46,264030.0,52.49,52.52,52.39,52.46,264030.0
2018-01-09 09:30:00,52.71,53.37,52.55,52.81,139918.0,52.71,53.37,52.55,52.81,139918.0
2018-01-09 10:00:00,52.79,53.02,52.65,52.72,93480.0,52.79,53.02,52.65,52.72,93480.0
2018-01-09 10:30:00,52.72,52.77,52.52,52.59,57194.0,52.72,52.77,52.52,52.59,57194.0
2018-01-09 11:00:00,52.59,52.93,52.58,52.81,73378.0,52.59,52.93,52.58,52.81,73378.0
2018-01-09 11:30:00,52.84,52.87,52.74,52.85,78608.0,52.84,52.87,52.74,52.85,78608.0
2018-01-09 12:00:00,52.84,52.96,52.8,52.87,97972.0,52.84,52.96,52.8,52.87,97972.0
2018-01-09 12:30:00,52.85,52.87,52.72,52.79,84562.0,52.85,52.87,52.72,52.79,84562.0
2018-01-09 13:00:00,52.79,52.84,52.73,52.81,53586.0,52.79,52.84,52.73,52.81,53586.0
2018-01-09 13:30:00,52.83,52.99,52.77,52.95,84608.0,52.83,52.99,52.77,52.95,84608.0
2018-01-09 14:00:00,52.95,53.04,52.74,52.77,95932.0,52.95,53.04,52.74,52.77,95932.0
2018-01-09 14:30:00,52.76,52.93,52.72,52.82,108096.0,52.76,52.93,52.72,52.82,108096.0
2018-01-09 15:00:00,52.8,52.95,52.77,52.89,64264.0,52.8,52.95,52.77,52.89,64264.0
2018-01-09 15:30:00,52.89,53.19,52.88,52.99,346070.0,52.89,53.19,52.88,52.99,346070.0
2018-01-10 09:30:00,52.81,52.96,51.7,52.09,185786.0,52.81,52.96,51.7,52.09,185786.0
2018-01-10 10:00:00,52.0,52.26,51.97,52.17,211798.0,52.0,52.26,51.97,52.17,211798.0
2018-01-10 10:30:00,52.17,52.79,52.14,52.7,111054.0,52.17,52.79,52.14,52.7,111054.0
2018-01-10 11:00:00,52.69,52.95,52.68,52.82,99822.0,52.69,52.95,52.68,52.82,99822.0
2018-01-10 11:30:00,52.86,53.03,52.63,52.76,63488.0,52.86,53.03,52.63,52.76,63488.0
2018-01-10 12:00:00,52.72,52.73,52.51,52.59,41088.0,52.72,52.73,52.51,52.59,41088.0
2018-01-10 12:30:00,52.6,52.61,52.5,52.59,40138.0,52.6,52.61,52.5,52.59,40138.0
2018-01-10 13:00:00,52.56,52.6,52.38,52.44,33880.0,52.56,52.6,52.38,52.44,33880.0
2018-01-10 13:30:00,52.43,52.58,52.43,52.58,31882.0,52.43,52.58,52.43,52.58,31882.0
2018-01-10 14:00:00,52.55,52.55,52.27,52.3,46628.0,52.55,52.55,52.27,52.3,46628.0
2018-01-10 14:30:00,52.3,52.49,52.29,52.47,67024.0,52.3,52.49,52.29,52.47,67024.0
2018-01-10 15:00:00,52.46,52.75,52.46,52.74,62524.0,52.46,52.75,52.46,52.74,62524.0
2018-01-10 15:30:00,52.73,52.94,52.71,52.9,236902.0,52.73,52.94,52.71,52.9,236902.0
2018-01-11 09:30:00,53.05,53.31,53.03,53.13,113700.0,53.05,53.31,53.03,53.13,113700.0
2018-01-11 10:00:00,53.1,53.32,53.05,53.18,56050.0,53.1,53.32,53.05,53.18,56050.0
2018-01-11 10:30:00,53.19,53.36,53.14,53.33,74000.0,53.19,53.36,53.14,53.33,74000.0
2018-01-11 11:00:00,53.34,53.38,52.98,52.99,100330.0,53.34,53.38,52.98,52.99,100330.0
2018-01-11 11:30:00,53.02,53.12,52.84,53.05,47494.0,53.02,53.12,52.84,53.05,47494.0
2018-01-11 12:00:00,53.06,53.35,53.04,53.31,22504.0,53.06,53.35,53.04,53.31,22504.0
2018-01-11 12:30:00,53.32,53.38,53.26,53.27,39474.0,53.32,53.38,53.26,53.27,39474.0
2018-01-11 13:00:00,53.27,53.35,53.2,53.27,28502.0,53.27,53.35,53.2,53.27,28502.0
2018-01-11 13:30:00,53.26,53.31,53.24,53.27,38862.0,53.26,53.31,53.24,53.27,38862.0
2018-01-11 14:00:00,53.29,53.34,53.23,53.29,37590.0,53.29,53.34,53.23,53.29,37590.0
2018-01-11 14:30:00,53.3,53.33,53.24,53.3,34930.0,53.3,53.33,53.24,53.3,34930.0
2018-01-11 15:00:00,53.32,53.38,53.26,53.31,53978.0,53.32,53.38,53.26,53.31,53978.0
2018-01-11 15:30:00,53.31,53.4,53.24,53.38,176742.0,53.31,53.4,53.24,53.38,176742.0
2018-01-12 09:30:00,53.89,54.09,53.5,53.99,131618.0,53.89,54.09,53.5,53.99,131618.0
2018-01-12 10:00:00,53.99,54.22,53.99,54.14,93876.0,53.99,54.22,53.99,54.14,93876.0
2018-01-12 10:30:00,54.2,54.44,54.02,54.06,69308.0,54.2,54.44,54.02,54.06,69308.0
2018-01-12 11:00:00,54.02,54.52,53.98,54.49,112602.0,54.02,54.52,53.98,54.49,112602.0
2018-01-12 11:30:00,54.44,54.63,54.31,54.39,103974.0,54.44,54.63,54.31,54.39,103974.0
2018-01-12 12:00:00,54.4,54.48,54.37,54.48,38094.0,54.4,54.48,54.37,54.48,38094.0
2018-01-12 12:30:00,54.46,54.55,54.37,54.53,63040.0,54.46,54.55,54.37,54.53,63040.0
2018-01-12 13:00:00,54.53,54.55,54.4,54.49,28700.0,54.53,54.55,54.4,54.49,28700.0
2018-01-12 13:30:00,54.48,54.52,54.41,54.49,39456.0,54.48,54.52,54.41,54.49,39456.0
2018-01-12 14:00:00,54.52,54.63,54.43,54.6,58006.0,54.52,54.63,54.43,54.6,58006.0
2018-01-12 14:30:00,54.6,54.72,54.53,54.71,59280.0,54.6,54.72,54.53,54.71,59280.0
2018-01-12 15:00:00,54.73,54.77,54.62,54.7,86300.0,54.73,54.77,54.62,54.7,86300.0
2018-01-12 15:30:00,54.71,54.85,54.68,54.76,207306.0,54.71,54.85,54.68,54.76,207306.0
2018-01-16 09:30:00,55.25,55.81,54.75,54.79,146646.0,55.25,55.81,54.75,54.79,146646.0
2018-01-16 10:00:00,54.83,55.13,54.32,54.5,116188.0,54.83,55.13,54.32,54.5,116188.0
2018-01-16 10:30:00,54.56,54.94,54.39,54.53,85996.0,54.56,54.94,54.39,54.53,85996.0
2018-01-16 11:00:00,54.54,55.22,54.52,55.16,111028.0,54.54,55.22,54.52,55.16,111028.0
2018-01-16 11:30:00,55.17,55.32,55.05,55.17,70786.0,55.17,55.32,55.05,55.17,70786.0
2018-01-16 12:00:00,55.17,55.37,55.06,55.12,50878.0,55.17,55.37,55.06,55.12,50878.0
2018-01-16 12:30:00,55.14,55.14,54.84,54.9,64854.0,55.14,55.14,54.84,54.9,64854.0
2018-01-16 13:00:00,54.9,55.1,54.88,55.02,72554.0,54.9,55.1,54.88,55.02,72554.0
2018-01-16 13:30:00,55.01,55.06,54.84,54.91,84338.0,55.01,55.06,54.84,54.91,84338.0
2018-01-16 14:00:00,54.88,55.04,54.8,54.8,85350.0,54.88,55.04,54.8,54.8,85350.0
2018-01-16 14:30:00,54.82,54.91,54.62,54.68,89998.0,54.82,54.91,54.62,54.68,89998.0
2018-01-16 15:00:00,54.7,54.89,54.69,54.85,96350.0,54.7,54.89,54.69,54.85,96350.0
2018-01-16 15:30:00,54.84,54.91,54.64,54.65,502804.0,54.84,54.91,54.64,54.65,502804.0
2018-01-17 09:30:00,55.17,55.44,54.45,55.13,207740.0,55.17,55.44,54.45,55.13,207740.0
2018-01-17 10:00:00,55.08,55.08,54.66,54.66,95436.0,55.08,55.08,54.66,54.66,95436.0
2018-01-17 10:30:00,54.67,54.99,54.63,54.93,122974.0,54.67,54.99,54.63,54.93,122974.0
2018-01-17 11:00:00,54.96,55.33,54.92,55.15,53120.0,54.96,55.33,54.92,55.15,53120.0
2018-01-17 11:30:00,55.16,55.23,54.94,55.05,58412.0,55.16,55.23,54.94,55.05,58412.0
2018-01-17 12:00:00,55.04,55.63,54.92,55.57,205696.0,55.04,55.63,54.92,55.57,205696.0
2018-01-17 12:30:00,55.58,55.6,55.43,55.57,57050.0,55.58,55.6,55.43,55.57,57050.0
2018-01-17 13:00:00,55.54,55.61,55.51,55.57,42726.0,55.54,55.61,55.51,55.57,42726.0
2018-01-17 13:30:00,55.57,55.79,55.56,55.77,63406.0,55.57,55.79,55.56,55.77,63406.0
2018-01-17 14:00:00,55.78,55.86,55.7,55.75,106080.0,55.78,55.86,55.7,55.75,106080.0
2018-01-17 14:30:00,55.76,55.8,55.65,55.8,77936.0,55.76,55.8,55.65,55.8,77936.0
2018-01-17 15:00:00,55.8,55.81,55.58,55.63,107378.0,55.8,55.81,55.58,55.63,107378.0
2018-01-17 15:30:00,55.63,55.74,55.58,55.68,344582.0,55.63,55.74,55.58,55.68,344582.0
2018-01-18 09:30:00,55.59,55.71,54.87,55.16,125570.0,55.59,55.71,54.87,55.16,125570.0
2018-01-18 10:00:00,55.16,55.49,54.99,55.16,123824.0,55.16,55.49,54.99,55.16,123824.0
2018-01-18 10:30:00,55.16,55.43,55.11,55.41,67154.0,55.16,55.43,55.11,55.41,67154.0
2018-01-18 11:00:00,55.37,55.41,55.18,55.18,70952.0,55.37,55.41,55.18,55.18,70952.0
2018-01-18 11:30:00,55.17,55.26,55.01,55.21,78112.0,55.17,55.26,55.01,55.21,78112.0
2018-01-18 12:00:00,55.22,55.27,55.19,55.21,56722.0,55.22,55.27,55.19,55.21,56722.0
2018-01-18 12:30:00,55.24,55.47,55.21,55.35,45510.0,55.24,55.47,55.21,55.35,45510.0
2018-01-18 13:00:00,55.34,55.35,55.24,55.24,130160.0,55.34,55.35,55.24,55.24,130160.0
2018-01-18 13:30:00,55.27,55.58,55.26,55.52,51960.0,55.27,55.58,55.26,55.52,51960.0
2018-01-18 14:00:00,55.52,55.86,55.49,55.84,105618.0,55.52,55.86,55.49,55.84,105618.0
2018-01-18 14:30:00,55.85,55.88,55.63,55.64,74366.0,55.85,55.88,55.63,55.64,74366.0
2018-01-18 15:00:00,55.62,55.66,55.52,55.56,121414.0,55.62,55.66,55.52,55.56,121414.0
2018-01-18 15:30:00,55.57,55.77,55.44,55.5,497358.0,55.57,55.77,55.44,55.5,497358.0
2018-01-19 09:30:00,55.98,55.98,54.83,54.83,298894.0,55.98,55.98,54.83,54.83,298894.0
2018-01-19 10:00:00,54.85,54.97,54.53,54.92,161298.0,54.85,54.97,54.53,54.92,161298.0
2018-01-19 10:30:00,54.97,55.24,54.88,55.2,93622.0,54.97,55.24,54.88,55.2,93622.0
2018-01-19 11:00:00,55.21,55.46,55.12,55.42,111240.0,55.21,55.46,55.12,55.42,111240.0
2018-01-19 11:30:00,55.4,55.42,55.23,55.29,79510.0,55.4,55.42,55.23,55.29,79510.0
2018-01-19 12:00:00,55.28,55.43,55.2,55.34,47362.0,55.28,55.43,55.2,55.34,47362.0
2018-01-19 12:30:00,55.34,55.4,55.13,55.15,78074.0,55.34,55.4,55.13,55.15,78074.0
2018-01-19 13:00:00,55.15,55.18,54.97,55.08,69416.0,55.15,55.18,54.97,55.08,69416.0
2018-01-19 13:30:00,55.07,55.23,55.06,55.21,52136.0,55.07,55.23,55.06,55.21,52136.0
2018-01-19 14:00:00,55.21,55.35,55.15,55.35,77566.0,55.21,55.35,55.15,55.35,77566.0
2018-01-19 14:30:00,55.37,55.39,55.25,55.3,55732.0,55.37,55.39,55.25,55.3,55732.0
2018-01-19 15:00:00,55.32,55.38,55.3,55.33,78748.0,55.32,55.38,55.3,55.33,78748.0
2018-01-19 15:30:00,55.35,55.38,55.27,55.32,336990.0,55.35,55.38,55.27,55.32,336990.0
2018-01-22 09:30:00,55.83,55.83,54.91,55.37,140736.0,55.83,55.83,54.91,55.37,140736.0
2018-01-22 10:00:00,55.39,55.75,55.35,55.53,113874.0,55.39,55.75,55.35,55.53,113874.0
2018-01-22 10:30:00,55.58,55.9,55.55,55.73,117716.0,55.58,55.9,55.55,55.73,117716.0
2018-01-22 11:00:00,55.76,55.88,55.48,55.81,91788.0,55.76,55.88,55.48,55.81,91788.0
2018-01-22 11:30:00,55.78,55.83,55.35,55.44,98818.0,55.78,55.83,55.35,55.44,98818.0
2018-01-22 12:00:00,55.49,55.79,55.38,55.76,63918.0,55.49,55.79,55.38,55.76,63918.0
2018-01-22 12:30:00,55.76,55.85,55.5,55.58,118874.0,55.76,55.85,55.5,55.58,118874.0
2018-01-22 13:00:00,55.61,55.63,55.41,55.44,74894.0,55.61,55.63,55.41,55.44,74894.0
2018-01-22 13:30:00,55.43,55.51,55.35,55.43,99128.0,55.43,55.51,55.35,55.43,99128.0
2018-01-22 14:00:00,55.43,55.61,55.35,55.35,84558.0,55.43,55.61,55.35,55.35,84558.0
2018-01-22 14:30:00,55.36,55.51,55.36,55.4,90136.0,55.36,55.51,55.36,55.4,90136.0
2018-01-22 15:00:00,55.4,55.56,55.39,55.52,90240.0,55.4,55.56,55.39,55.52,90240.0
2018-01-22 15:30:00,55.53,55.81,55.45,55.8,305248.0,55.53,55.81,55.45,55.8,305248.0
2018-01-23 09:30:00,55.59,55.74,55.06,55.67,119232.0,55.59,55.74,55.06,55.67,119232.0
2018-01-23 10:00:00,55.65,55.88,55.54,55.83,94714.0,55.65,55.88,55.54,55.83,94714.0
2018-01-23 10:30:00,55.88,56.17,55.74,55.94,164800.0,55.88,56.17,55.74,55.94,164800.0
2018-01-23 11:00:00,55.94,56.05,55.85,55.86,85400.0,55.94,56.05,55.85,55.86,85400.0
2018-01-23 11:30:00,55.9,55.93,55.54,55.68,47096.0,55.9,55.93,55.54,55.68,47096.0
2018-01-23 12:00:00,55.68,55.82,55.65,55.76,37114.0,55.68,55.82,55.65,55.76,37114.0
2018-01-23 12:30:00,55.73,55.88,55.71,55.84,39892.0,55.73,55.88,55.71,55.84,39892.0
2018-01-23 13:00:00,55.87,55.91,55.7,55.73,36664.0,55.87,55.91,55.7,55.73,36664.0
2018-01-23 13:30:00,55.73,55.73,55.55,55.7,52778.0,55.73,55.73,55.55,55.7,52778.0
2018-01-23 14:00:00,55.74,55.74,55.46,55.49,79116.0,55.74,55.74,55.46,55.49,79116.0
2018-01-23 14:30:00,55.49,55.54,55.45,55.52,78780.0,55.49,55.54,55.45,55.52,78780.0
2018-01-23 15:00:00,55.54,55.62,55.42,55.59,113416.0,55.54,55.62,55.42,55.59,113416.0
2018-01-23 15:30:00,55.58,55.58,55.4,55.49,202522.0,55.58,55.58,55.4,55.49,202522.0
2018-01-24 09:30:00,55.67,55.97,55.59,55.83,52256.0,55.67,55.97,55.59,55.83,52256.0
2018-01-24 10:00:00,55.81,56.1,55.81,56.04,110366.0,55.81,56.1,55.81,56.04,110366.0
2018-01-24 10:30:00,56.0,56.1,55.76,55.76,44488.0,56.0,56.1,55.76,55.76,44488.0
2018-01-24 11:00:00,55.8,55.94,55.71,55.77,44344.0,55.8,55.94,55.71,55.77,44344.0
2018-01-24 11:30:00,55.77,55.84,55.46,55.8,123460.0,55.77,55.84,55.46,55.8,123460.0
2018-01-24 12:00:00,55.79,55.87,55.63,55.71,24586.0,55.79,55.87,55.63,55.71,24586.0
2018-01-24 12:30:00,55.74,55.81,55.56,55.65,23028.0,55.74,55.81,55.56,55.65,23028.0
2018-01-24 13:00:00,55.65,55.69,55.47,55.62,32162.0,55.65,55.69,55.47,55.62,32162.0
2018-01-24 13:30:00,55.63,55.74,55.55,55.59,78326.0,55.63,55.74,55.55,55.59,78326.0
2018-01-24 14:00:00,55.6,55.7,55.53,55.66,62804.0,55.6,55.7,55.53,55.66,62804.0
2018-01-24 14:30:00,55.62,55.7,55.55,55.57,45950.0,55.62,55.7,55.55,55.57,45950.0
2018-01-24 15:00:00,55.58,55.67,55.53,55.61,53882.0,55.58,55.67,55.53,55.61,53882.0
2018-01-24 15:30:00,55.61,55.67,55.48,55.52,271262.0,55.61,55.67,55.48,55.52,271262.0
2018-01-25 09:30:00,55.68,55.68,55.0,55.48,75462.0,55.68,55.68,55.0,55.48,75462.0
2018-01-25 10:00:00,55.53,55.64,54.9,54.94,101676.0,55.53,55.64,54.9,54.94,101676.0
2018-01-25 10:30:00,55.03,55.41,54.93,55.27,97018.0,55.03,55.41,54.93,55.27,97018.0
2018-01-25 11:00:00,55.32,55.4,55.13,55.22,42882.0,55.32,55.4,55.13,55.22,42882.0
2018-01-25 11:30:00,55.33,55.6,55.14,55.57,41838.0,55.33,55.6,55.14,55.57,41838.0
2018-01-25 12:00:00,55.6,55.64,55.47,55.52,37638.0,55.6,55.64,55.47,55.52,37638.0
2018-01-25 12:30:00,55.59,55.6,55.42,55.57,31898.0,55.59,55.6,55.42,55.57,31898.0
2018-01-25 13:00:00,55.54,55.64,55.44,55.49,24508.0,55.54,55.64,55.44,55.49,24508.0
2018-01-25 13:30:00,55.49,55.54,55.41,55.45,61136.0,55.49,55.54,55.41,55.45,61136.0
2018-01-25 14:00:00,55.44,55.46,55.19,55.28,88736.0,55.44,55.46,55.19,55.28,88736.0
2018-01-25 14:30:00,55.29,55.29,55.16,55.18,61400.0,55.29,55.29,55.16,55.18,61400.0
2018-01-25 15:00:00,55.18,55.24,55.02,55.12,125472.0,55.18,55.24,55.02,55.12,125472.0
2018-01-25 15:30:00,55.12,55.36,55.12,55.33,189924.0,55.12,55.36,55.12,55.33,189924.0
2018-01-26 09:30:00,55.46,55.53,55.13,55.29,116092.0,55.46,55.53,55.13,55.29,116092.0
2018-01-26 10:00:00,55.29,55.42,55.2,55.24,70006.0,55.29,55.42,55.2,55.24,70006.0
2018-01-26 10:30:00,55.24,55.4,55.21,55.22,90902.0,55.24,55.4,55.21,55.22,90902.0
2018-01-26 11:00:00,55.23,55.4,55.2,55.35,122890.0,55.23,55.4,55.2,55.35,122890.0
2018-01-26 11:30:00,55.4,55.41,55.32,55.38,57126.0,55.4,55.41,55.32,55.38,57126.0
2018-01-26 12:00:00,55.37,55.4,55.26,55.37,48456.0,55.37,55.4,55.26,55.37,48456.0
2018-01-26 12:30:00,55.35,55.4,55.3,55.36,38906.0,55.35,55.4,55.3,55.36,38906.0
2018-01-26 13:00:00,55.36,55.41,55.33,55.34,143834.0,55.36,55.41,55.33,55.34,143834.0
2018-01-26 13:30:00,55.33,55.4,55.32,55.34,24712.0,55.33,55.4,55.32,55.34,24712.0
2018-01-26 14:00:00,55.33,55.35,55.19,55.24,64714.0,55.33,55.35,55.19,55.24,64714.0
2018-01-26 14:30:00,55.23,55.38,55.23,55.28,56530.0,55.23,55.38,55.23,55.28,56530.0
2018-01-26 15:00:00,55.31,55.41,55.3,55.38,153346.0,55.31,55.41,55.3,55.38,153346.0
2018-01-26 15:30:00,55.38,55.42,55.35,55.4,405784.0,55.38,55.42,55.35,55.4,405784.0
2018-01-29 09:30:00,55.59,56.21,55.56,55.92,145096.0,55.59,56.21,55.56,55.92,145096.0
2018-01-29 10:00:00,55.9,56.02,55.56,55.89,120068.0,55.9,56.02,55.56,55.89,120068.0
2018-01-29 10:30:00,55.83,55.88,55.48,55.57,62328.0,55.83,55.88,55.48,55.57,62328.0
2018-01-29 11:00:00,55.66,55.72,55.44,55.56,49528.0,55.66,55.72,55.44,55.56,49528.0
2018-01-29 11:30:00,55.59,55.92,55.54,55.87,117022.0,55.59,55.92,55.54,55.87,117022.0
2018-01-29 12:00:00,55.87,55.93,55.79,55.86,45368.0,55.87,55.93,55.79,55.86,45368.0
2018-01-29 12:30:00,55.88,55.95,55.82,55.88,31400.0,55.88,55.95,55.82,55.88,31400.0
2018-01-29 13:00:00,55.85,55.88,55.67,55.73,51696.0,55.85,55.88,55.67,55.73,51696.0
2018-01-29 13:30:00,55.69,55.78,55.63,55.66,45780.0,55.69,55.78,55.63,55.66,45780.0
2018-01-29 14:00:00,55.66,55.76,55.65,55.71,51030.0,55.66,55.76,55.65,55.71,51030.0
2018-01-29 14:30:00,55.72,55.75,55.59,55.7,62634.0,55.72,55.75,55.59,55.7,62634.0
2018-01-29 15:00:00,55.66,55.81,55.66,55.72,109798.0,55.66,55.81,55.66,55.72,109798.0
2018-01-29 15:30:00,55.76,55.76,55.55,55.63,215980.0,55.76,55.76,55.55,55.63,215980.0
2018-01-30 09:30:00,54.52,54.91,53.85,54.27,577496.0,54.52,54.91,53.85,54.27,577496.0
2018-01-30 10:00:00,54.31,54.48,54.24,54.38,298952.0,54.31,54.48,54.24,54.38,298952.0
2018-01-30 10:30:00,54.4,54.75,54.34,54.67,204888.0,54.4,54.75,54.34,54.67,204888.0
2018-01-30 11:00:00,54.68,54.7,54.44,54.57,191444.0,54.68,54.7,54.44,54.57,191444.0
2018-01-30 11:30:00,54.58,54.87,54.48,54.5,259138.0,54.58,54.87,54.48,54.5,259138.0
2018-01-30 12:00:00,54.49,54.7,54.45,54.48,249596.0,54.49,54.7,54.45,54.48,249596.0
2018-01-30 12:30:00,54.5,54.74,54.47,54.7,272716.0,54.5,54.74,54.47,54.7,272716.0
2018-01-30 13:00:00,54.68,54.71,54.48,54.6,116710.0,54.68,54.71,54.48,54.6,116710.0
2018-01-30 13:30:00,54.59,54.79,54.53,54.68,105274.0,54.59,54.79,54.53,54.68,105274.0
2018-01-30 14:00:00,54.69,54.74,54.48,54.55,136114.0,54.69,54.74,54.48,54.55,136114.0
2018-01-30 14:30:00,54.55,54.58,54.44,54.54,162212.0,54.55,54.58,54.44,54.54,162212.0
2018-01-30 15:00:00,54.5,54.54,54.37,54.46,233046.0,54.5,54.54,54.37,54.46,233046.0
2018-01-30 15:30:00,54.45,54.58,54.33,54.35,308166.0,54.45,54.58,54.33,54.35,308166.0
2018-01-31 09:30:00,55.46,56.07,54.6,54.88,243116.0,55.46,56.07,54.6,54.88,243116.0
2018-01-31 10:00:00,54.88,54.93,54.15,54.36,370070.0,54.88,54.93,54.15,54.36,370070.0
2018-01-31 10:30:00,54.41,54.57,54.18,54.36,136102.0,54.41,54.57,54.18,54.36,136102.0
2018-01-31 11:00:00,54.43,54.6,54.27,54.38,139850.0,54.43,54.6,54.27,54.38,139850.0
2018-01-31 11:30:00,54.39,54.44,54.08,54.21,134338.0,54.39,54.44,54.08,54.21,134338.0
2018-01-31 12:00:00,54.22,54.29,54.1,54.13,69818.0,54.22,54.29,54.1,54.13,69818.0
2018-01-31 12:30:00,54.15,54.26,54.02,54.1,162844.0,54.15,54.26,54.02,54.1,162844.0
2018-01-31 13:00:00,54.08,54.18,54.02,54.09,56296.0,54.08,54.18,54.02,54.09,56296.0
2018-01-31 13:30:00,54.09,54.12,53.67,53.71,152280.0,54.09,54.12,53.67,53.71,152280.0
2018-01-31 14:00:00,53.68,53.85,53.66,53.74,154248.0,53.68,53.85,53.66,53.74,154248.0
2018-01-31 14:30:00,53.73,53.77,53.46,53.54,145128.0,53.73,53.77,53.46,53.54,145128.0
2018-01-31 15:00:00,53.53,53.54,53.31,53.45,160568.0,53.53,53.54,53.31,53.45,160568.0
2018-01-31 15:30:00,53.47,53.75,53.45,53.62,393696.0,53.47,53.75,53.45,53.62,393696.0
2018-02-01 09:30:00,53.49,53.56,52.8,53.31,240310.0,53.49,53.56,52.8,53.31,240310.0
2018-02-01 10:00:00,53.27,53.34,52.85,52.88,155282.0,53.27,53.34,52.85,52.88,155282.0
2018-02-01 10:30:00,52.9,52.92,52.27,52.52,284864.0,52.9,52.92,52.27,52.52,284864.0
2018-02-01 11:00:00,52.51,52.77,52.47,52.77,236314.0,52.51,52.77,52.47,52.77,236314.0
2018-02-01 11:30:00,52.78,53.66,52.77,53.47,225994.0,52.78,53.66,52.77,53.47,225994.0
2018-02-01 12:00:00,53.46,53.49,53.24,53.38,229622.0,53.46,53.49,53.24,53.38,229622.0
2018-02-01 12:30:00,53.38,53.43,53.21,53.33,239184.0,53.38,53.43,53.21,53.33,239184.0
2018-02-01 13:00:00,53.33,53.54,53.28,53.54,155688.0,53.33,53.54,53.28,53.54,155688.0
2018-02-01 13:30:00,53.52,53.52,53.31,53.4,181774.0,53.52,53.52,53.31,53.4,181774.0
2018-02-01 14:00:00,53.39,53.45,53.14,53.31,173164.0,53.39,53.45,53.14,53.31,173164.0
2018-02-01 14:30:00,53.32,53.38,53.1,53.22,256292.0,53.32,53.38,53.1,53.22,256292.0
2018-02-01 15:00:00,53.22,53.49,53.17,53.33,212268.0,53.22,53.49,53.17,53.33,212268.0
2018-02-01 15:30:00,53.32,53.46,53.21,53.37,362826.0,53.32,53.46,53.21,53.37,362826.0
2018-02-02 09:30:00,53.0,53.35,52.84,53.09,97174.0,53.0,53.35,52.84,53.09,97174.0
2018-02-02 10:00:00,53.18,53.36,53.06,53.22,201110.0,53.18,53.36,53.06,53.22,201110.0
2018-02-02 10:30:00,53.25,53.33,52.79,52.9,120452.0,53.25,53.33,52.79,52.9,120452.0
2018-02-02 11:00:00,52.88,53.11,52.77,53.01,68938.0,52.88,53.11,52.77,53.01,68938.0
2018-02-02 11:30:00,53.05,53.24,52.99,53.1,71722.0,53.05,53.24,52.99,53.1,71722.0
2018-02-02 12:00:00,53.09,53.33,53.03,53.04,103750.0,53.09,53.33,53.03,53.04,103750.0
2018-02-02 12:30:00,53.04,53.08,52.8,52.8,61358.0,53.04,53.08,52.8,52.8,61358.0
2018-02-02 13:00:00,52.76,52.84,52.4,52.67,80018.0,52.76,52.84,52.4,52.67,80018.0
2018-02-02 13:30:00,52.66,52.74,52.49,52.56,135622.0,52.66,52.74,52.49,52.56,135622.0
2018-02-02 14:00:00,52.55,52.6,52.0,52.05,109080.0,52.55,52.6,52.0,52.05,109080.0
2018-02-02 14:30:00,52.08,52.26,51.91,51.95,124748.0,52.08,52.26,51.91,51.95,124748.0
2018-02-02 15:00:00,51.95,52.07,51.76,51.98,199778.0,51.95,52.07,51.76,51.98,199778.0
2018-02-02 15:30:00,51.97,52.01,51.81,51.87,312168.0,51.97,52.01,51.81,51.87,312168.0
2018-02-05 09:30:00,51.65,51.65,50.76,51.17,379024.0,51.65,51.65,50.76,51.17,379024.0
2018-02-05 10:00:00,51.23,52.01,51.18,51.94,249740.0,51.23,52.01,51.18,51.94,249740.0
2018-02-05 10:30:00,51.94,51.97,51.57,51.83,140160.0,51.94,51.97,51.57,51.83,140160.0
2018-02-05 11:00:00,51.83,51.85,51.63,51.7,115614.0,51.83,51.85,51.63,51.7,115614.0
2018-02-05 11:30:00,51.7,52.01,51.59,51.99,104568.0,51.7,52.01,51.59,51.99,104568.0
2018-02-05 12:00:00,51.97,51.97,51.52,51.55,111922.0,51.97,51.97,51.52,51.55,111922.0
2018-02-05 12:30:00,51.55,51.74,51.41,51.48,84478.0,51.55,51.74,51.41,51.48,84478.0
2018-02-05 13:00:00,51.44,51.5,51.01,51.22,172442.0,51.44,51.5,51.01,51.22,172442.0
2018-02-05 13:30:00,51.19,51.23,51.01,51.22,85186.0,51.19,51.23,51.01,51.22,85186.0
2018-02-05 14:00:00,51.23,51.24,50.79,50.82,146774.0,51.23,51.24,50.79,50.82,146774.0
2018-02-05 14:30:00,50.8,50.84,50.38,50.44,276922.0,50.8,50.84,50.38,50.44,276922.0
2018-02-05 15:00:00,50.46,50.65,49.6,50.6,359102.0,50.46,50.65,49.6,50.6,359102.0
2018-02-05 15:30:00,50.64,50.67,49.6,49.72,438502.0,50.64,50.67,49.6,49.72,438502.0
2018-02-06 09:30:00,49.9,53.31,49.9,52.09,551606.0,49.9,53.31,49.9,52.09,551606.0
2018-02-06 10:00:00,52.08,52.47,50.06,50.88,433148.0,52.08,52.47,50.06,50.88,433148.0
2018-02-06 10:30:00,50.88,51.51,50.63,50.65,247098.0,50.88,51.51,50.63,50.65,247098.0
2018-02-06 11:00:00,50.48,50.76,50.21,50.43,209446.0,50.48,50.76,50.21,50.43,209446.0
2018-02-06 11:30:00,50.37,50.43,49.96,50.09,221798.0,50.37,50.43,49.96,50.09,221798.0
2018-02-06 12:00:00,50.13,50.66,50.12,50.66,133920.0,50.13,50.66,50.12,50.66,133920.0
2018-02-06 12:30:00,50.71,51.23,50.66,51.23,200368.0,50.71,51.23,50.66,51.23,200368.0
2018-02-06 13:00:00,51.22,51.51,50.87,51.05,163568.0,51.22,51.51,50.87,51.05,163568.0
2018-02-06 13:30:00,51.06,51.06,50.55,50.58,168274.0,51.06,51.06,50.55,50.58,168274.0
2018-02-06 14:00:00,50.61,50.62,50.2,50.43,183810.0,50.61,50.62,50.2,50.43,183810.0
2018-02-06 14:30:00,50.42,51.4,50.32,51.3,187328.0,50.42,51.4,50.32,51.3,187328.0
2018-02-06 15:00:00,51.27,51.53,50.99,51.51,297570.0,51.27,51.53,50.99,51.51,297570.0
2018-02-06 15:30:00,51.49,52.1,51.47,51.85,1320790.0,51.49,52.1,51.47,51.85,1320790.0
2018-02-07 09:30:00,51.51,52.93,51.51,52.72,774068.0,51.51,52.93,51.51,52.72,774068.0
2018-02-07 10:00:00,52.75,53.18,52.49,52.78,520138.0,52.75,53.18,52.49,52.78,520138.0
2018-02-07 10:30:00,52.77,53.2,52.57,53.0,398306.0,52.77,53.2,52.57,53.0,398306.0
2018-02-07 11:00:00,53.01,53.29,52.97,53.11,359442.0,53.01,53.29,52.97,53.11,359442.0
2018-02-07 11:30:00,53.08,53.3,53.08,53.24,297262.0,53.08,53.3,53.08,53.24,297262.0
2018-02-07 12:00:00,53.21,53.29,53.08,53.2,195074.0,53.21,53.29,53.08,53.2,195074.0
2018-02-07 12:30:00,53.2,53.49,53.09,53.45,217014.0,53.2,53.49,53.09,53.45,217014.0
2018-02-07 13:00:00,53.45,53.55,52.35,52.36,344060.0,53.45,53.55,52.35,52.36,344060.0
2018-02-07 13:30:00,52.36,52.85,52.16,52.59,219830.0,52.36,52.85,52.16,52.59,219830.0
2018-02-07 14:00:00,52.56,52.77,52.27,52.73,203352.0,52.56,52.77,52.27,52.73,203352.0
2018-02-07 14:30:00,52.76,52.76,52.32,52.51,204750.0,52.76,52.76,52.32,52.51,204750.0
2018-02-07 15:00:00,52.54,52.8,52.52,52.68,271840.0,52.54,52.8,52.52,52.68,271840.0
2018-02-07 15:30:00,52.69,52.92,52.13,52.19,638316.0,52.69,52.92,52.13,52.19,638316.0
2018-02-08 09:30:00,52.02,52.48,51.83,52.34,365096.0,52.02,52.48,51.83,52.34,365096.0
2018-02-08 10:00:00,52.31,52.38,51.6,51.72,313446.0,52.31,52.38,51.6,51.72,313446.0
2018-02-08 10:30:00,51.75,51.89,51.52,51.69,273280.0,51.75,51.89,51.52,51.69,273280.0
2018-02-08 11:00:00,51.68,51.82,51.2,51.23,263544.0,51.68,51.82,51.2,51.23,263544.0
2018-02-08 11:30:00,51.21,51.45,51.05,51.37,255914.0,51.21,51.45,51.05,51.37,255914.0
2018-02-08 12:00:00,51.38,51.56,51.19,51.21,373334.0,51.38,51.56,51.19,51.21,373334.0
2018-02-08 12:30:00,51.24,51.38,50.77,51.04,185780.0,51.24,51.38,50.77,51.04,185780.0
2018-02-08 13:00:00,51.03,51.55,50.98,51.32,279224.0,51.03,51.55,50.98,51.32,279224.0
2018-02-08 13:30:00,51.19,51.87,51.06,51.85,219558.0,51.19,51.87,51.06,51.85,219558.0
2018-02-08 14:00:00,51.82,52.07,51.48,51.48,294450.0,51.82,52.07,51.48,51.48,294450.0
2018-02-08 14:30:00,51.51,51.55,50.93,51.04,346130.0,51.51,51.55,50.93,51.04,346130.0
2018-02-08 15:00:00,51.04,51.31,50.81,51.03,244006.0,51.04,51.31,50.81,51.03,244006.0
2018-02-08 15:30:00,51.01,51.08,50.05,50.21,793040.0,51.01,51.08,50.05,50.21,793040.0
2018-02-09 09:30:00,50.59,50.6,50.01,50.1,516540.0,50.59,50.6,50.01,50.1,516540.0
2018-02-09 10:00:00,50.08,50.38,50.08,50.2,316576.0,50.08,50.38,50.08,50.2,316576.0
2018-02-09 10:30:00,50.2,50.25,49.26,49.66,408602.0,50.2,50.25,49.26,49.66,408602.0
2018-02-09 11:00:00,49.71,49.8,49.38,49.52,306506.0,49.71,49.8,49.38,49.52,306506.0
2018-02-09 11:30:00,49.52,49.92,49.42,49.77,289560.0,49.52,49.92,49.42,49.77,289560.0
2018-02-09 12:00:00,49.81,50.0,49.49,49.5,451276.0,49.81,50.0,49.49,49.5,451276.0
2018-02-09 12:30:00,49.56,49.61,48.95,49.42,290280.0,49.56,49.61,48.95,49.42,290280.0
2018-02-09 13:00:00,49.42,49.43,49.02,49.16,144772.0,49.42,49.43,49.02,49.16,144772.0
2018-02-09 13:30:00,49.1,50.09,48.97,50.08,323582.0,49.1,50.09,48.97,50.08,323582.0
2018-02-09 14:00:00,50.08,50.95,50.0,50.51,320446.0,50.08,50.95,50.0,50.51,320446.0
2018-02-09 14:30:00,50.53,50.65,50.21,50.29,121588.0,50.53,50.65,50.21,50.29,121588.0
2018-02-09 15:00:00,50.33,50.37,49.77,50.27,147922.0,50.33,50.37,49.77,50.27,147922.0
2018-02-09 15:30:00,50.26,51.33,50.26,50.86,451284.0,50.26,51.33,50.26,50.86,451284.0
2018-02-12 09:30:00,51.29,51.35,50.59,50.7,245768.0,51.29,51.35,50.59,50.7,245768.0
2018-02-12 10:00:00,50.7,51.03,50.55,50.99,257136.0,50.7,51.03,50.55,50.99,257136.0
2018-02-12 10:30:00,50.96,51.07,50.72,50.87,114408.0,50.96,51.07,50.72,50.87,114408.0
2018-02-12 11:00:00,50.86,51.32,50.66,51.22,136380.0,50.86,51.32,50.66,51.22,136380.0
2018-02-12 11:30:00,51.21,51.48,51.1,51.45,82166.0,51.21,51.48,51.1,51.45,82166.0
2018-02-12 12:00:00,51.46,51.65,51.3,51.55,86066.0,51.46,51.65,51.3,51.55,86066.0
2018-02-12 12:30:00,51.57,51.71,51.43,51.55,70320.0,51.57,51.71,51.43,51.55,70320.0
2018-02-12 13:00:00,51.57,51.62,51.4,51.58,81282.0,51.57,51.62,51.4,51.58,81282.0
2018-02-12 13:30:00,51.59,51.75,51.49,51.66,51556.0,51.59,51.75,51.49,51.66,51556.0
2018-02-12 14:00:00,51.66,51.69,51.46,51.65,107732.0,51.66,51.69,51.46,51.65,107732.0
2018-02-12 14:30:00,51.66,51.71,51.47,51.67,91206.0,51.66,51.71,51.47,51.67,91206.0
2018-02-12 15:00:00,51.62,51.97,51.61,51.81,125242.0,51.62,51.97,51.61,51.81,125242.0
2018-02-12 15:30:00,51.82,51.89,51.35,51.54,362130.0,51.82,51.89,51.35,51.54,362130.0
2018-02-13 09:30:00,51.09,51.24,50.56,51.24,204842.0,51.09,51.24,50.56,51.24,204842.0
2018-02-13 10:00:00,51.21,51.48,50.94,51.09,121430.0,51.21,51.48,50.94,51.09,121430.0
2018-02-13 10:30:00,51.09,51.29,50.9,51.2,63194.0,51.09,51.29,50.9,51.2,63194.0
2018-02-13 11:00:00,51.16,51.21,50.72,50.74,81072.0,51.16,51.21,50.72,50.74,81072.0
2018-02-13 11:30:00,50.7,50.74,50.41,50.55,143644.0,50.7,50.74,50.41,50.55,143644.0
2018-02-13 12:00:00,50.56,50.8,50.52,50.63,84478.0,50.56,50.8,50.52,50.63,84478.0
2018-02-13 12:30:00,50.62,50.82,50.56,50.63,111586.0,50.62,50.82,50.56,50.63,111586.0
2018-02-13 13:00:00,50.63,50.91,50.49,50.9,78490.0,50.63,50.91,50.49,50.9,78490.0
2018-02-13 13:30:00,50.87,51.3,50.87,51.13,140804.0,50.87,51.3,50.87,51.13,140804.0
2018-02-13 14:00:00,51.17,51.48,51.13,51.35,72612.0,51.17,51.48,51.13,51.35,72612.0
2018-02-13 14:30:00,51.38,51.4,51.13,51.24,73712.0,51.38,51.4,51.13,51.24,73712.0
2018-02-13 15:00:00,51.25,51.45,51.18,51.26,120490.0,51.25,51.45,51.18,51.26,120490.0
2018-02-13 15:30:00,51.25,51.56,51.22,51.49,365052.0,51.25,51.56,51.22,51.49,365052.0
2018-02-14 09:30:00,51.01,51.87,51.01,51.33,303530.0,51.01,51.87,51.01,51.33,303530.0
2018-02-14 10:00:00,51.47,51.91,51.45,51.57,112126.0,51.47,51.91,51.45,51.57,112126.0
2018-02-14 10:30:00,51.59,51.6,50.9,50.9,121170.0,51.59,51.6,50.9,50.9,121170.0
2018-02-14 11:00:00,50.9,51.02,50.59,50.59,155202.0,50.9,51.02,50.59,50.59,155202.0
2018-02-14 11:30:00,50.64,50.88,50.6,50.74,77032.0,50.64,50.88,50.6,50.74,77032.0
2018-02-14 12:00:00,50.74,50.87,50.67,50.8,110924.0,50.74,50.87,50.67,50.8,110924.0
2018-02-14 12:30:00,50.8,50.9,50.6,50.74,89286.0,50.8,50.9,50.6,50.74,89286.0
2018-02-14 13:00:00,50.72,51.12,50.7,51.06,120160.0,50.72,51.12,50.7,51.06,120160.0
2018-02-14 13:30:00,51.02,51.18,50.94,51.04,86054.0,51.02,51.18,50.94,51.04,86054.0
2018-02-14 14:00:00,51.07,51.26,51.02,51.03,61844.0,51.07,51.26,51.02,51.03,61844.0
2018-02-14 14:30:00,51.0,51.22,50.99,51.21,56158.0,51.0,51.22,50.99,51.21,56158.0
2018-02-14 15:00:00,51.22,51.34,51.18,51.28,126112.0,51.22,51.34,51.18,51.28,126112.0
2018-02-14 15:30:00,51.26,51.35,51.01,51.07,429874.0,51.26,51.35,51.01,51.07,429874.0
2018-02-15 09:30:00,51.23,51.46,49.81,49.87,349380.0,51.23,51.46,49.81,49.87,349380.0
2018-02-15 10:00:00,49.88,49.95,49.18,49.58,517274.0,49.88,49.95,49.18,49.58,517274.0
2018-02-15 10:30:00,49.56,49.56,48.97,48.97,333540.0,49.56,49.56,48.97,48.97,333540.0
2018-02-15 11:00:00,48.99,49.44,48.81,49.12,301982.0,48.99,49.44,48.81,49.12,301982.0
2018-02-15 11:30:00,49.12,49.94,49.02,49.7,484074.0,49.12,49.94,49.02,49.7,484074.0
2018-02-15 12:00:00,49.69,49.78,49.59,49.6,170832.0,49.69,49.78,49.59,49.6,170832.0
2018-02-15 12:30:00,49.61,50.0,49.6,49.91,198436.0,49.61,50.0,49.6,49.91,198436.0
2018-02-15 13:00:00,49.93,50.02,49.81,49.83,183064.0,49.93,50.02,49.81,49.83,183064.0
2018-02-15 13:30:00,49.84,49.9,49.66,49.74,109290.0,49.84,49.9,49.66,49.74,109290.0
2018-02-15 14:00:00,49.74,50.02,49.73,49.98,154944.0,49.74,50.02,49.73,49.98,154944.0
2018-02-15 14:30:00,49.97,50.05,49.91,49.98,180460.0,49.97,50.05,49.91,49.98,180460.0
2018-02-15 15:00:00,49.99,50.02,49.76,49.84,217200.0,49.99,50.02,49.76,49.84,217200.0
2018-02-15 15:30:00,49.85,49.94,49.74,49.88,652850.0,49.85,49.94,49.74,49.88,652850.0
2018-02-16 09:30:00,49.86,49.94,49.42,49.42,262908.0,49.86,49.94,49.42,49.42,262908.0
2018-02-16 10:00:00,49.48,49.96,49.48,49.83,82268.0,49.48,49.96,49.48,49.83,82268.0
2018-02-16 10:30:00,49.8,49.9,49.63,49.64,69720.0,49.8,49.9,49.63,49.64,69720.0
2018-02-16 11:00:00,49.63,49.85,49.63,49.74,112342.0,49.63,49.85,49.63,49.74,112342.0
2018-02-16 11:30:00,49.74,49.82,49.71,49.76,108364.0,49.74,49.82,49.71,49.76,108364.0
2018-02-16 12:00:00,49.76,50.22,49.75,50.2,166196.0,49.76,50.22,49.75,50.2,166196.0
2018-02-16 12:30:00,50.22,50.42,50.12,50.42,111180.0,50.22,50.42,50.12,50.42,111180.0
2018-02-16 13:00:00,50.42,50.49,50.2,50.22,86496.0,50.42,50.49,50.2,50.22,86496.0
2018-02-16 13:30:00,50.23,50.41,50.12,50.22,98636.0,50.23,50.41,50.12,50.22,98636.0
2018-02-16 14:00:00,50.24,50.28,49.95,50.02,91132.0,50.24,50.28,49.95,50.02,91132.0
2018-02-16 14:30:00,50.04,50.24,49.99,50.22,78264.0,50.04,50.24,49.99,50.22,78264.0
2018-02-16 15:00:00,50.22,50.37,50.15,50.33,163794.0,50.22,50.37,50.15,50.33,163794.0
2018-02-16 15:30:00,50.33,50.37,50.1,50.12,338260.0,50.33,50.37,50.1,50.12,338260.0
2018-02-20 09:30:00,49.94,50.13,49.73,49.98,129742.0,49.94,50.13,49.73,49.98,129742.0
2018-02-20 10:00:00,49.99,50.35,49.96,50.22,118502.0,49.99,50.35,49.96,50.22,118502.0
2018-02-20 10:30:00,50.17,50.77,50.12,50.74,119568.0,50.17,50.77,50.12,50.74,119568.0
2018-02-20 11:00:00,50.77,51.11,50.62,51.08,113814.0,50.77,51.11,50.62,51.08,113814.0
2018-02-20 11:30:00,51.08,51.17,50.76,50.87,182762.0,51.08,51.17,50.76,50.87,182762.0
2018-02-20 12:00:00,50.88,51.04,50.62,50.77,117514.0,50.88,51.04,50.62,50.77,117514.0
2018-02-20 12:30:00,50.83,50.84,50.41,50.67,76514.0,50.83,50.84,50.41,50.67,76514.0
2018-02-20 13:00:00,50.65,50.67,50.25,50.27,48060.0,50.65,50.67,50.25,50.27,48060.0
2018-02-20 13:30:00,50.27,50.6,50.25,50.6,95118.0,50.27,50.6,50.25,50.6,95118.0
2018-02-20 14:00:00,50.62,50.68,50.38,50.38,55606.0,50.62,50.68,50.38,50.38,55606.0
2018-02-20 14:30:00,50.36,50.54,50.2,50.22,85734.0,50.36,50.54,50.2,50.22,85734.0
2018-02-20 15:00:00,50.24,50.34,50.05,50.13,103328.0,50.24,50.34,50.05,50.13,103328.0
2018-02-20 15:30:00,50.13,50.29,50.04,50.13,344872.0,50.13,50.29,50.04,50.13,344872.0
2018-02-21 09:30:00,50.23,50.95,50.23,50.87,141780.0,50.23,50.95,50.23,50.87,141780.0
2018-02-21 10:00:00,50.81,51.05,50.76,50.85,107378.0,50.81,51.05,50.76,50.85,107378.0
2018-02-21 10:30:00,50.85,51.07,50.71,50.8,120844.0,50.85,51.07,50.71,50.8,120844.0
2018-02-21 11:00:00,50.79,51.04,50.73,50.99,161006.0,50.79,51.04,50.73,50.99,161006.0
2018-02-21 11:30:00,50.99,51.02,50.82,50.88,107642.0,50.99,51.02,50.82,50.88,107642.0
2018-02-21 12:00:00,50.86,51.06,50.72,50.88,97440.0,50.86,51.06,50.72,50.88,97440.0
2018-02-21 12:30:00,50.88,51.04,50.88,50.88,52352.0,50.88,51.04,50.88,50.88,52352.0
2018-02-21 13:00:00,50.88,50.88,50.56,50.75,67896.0,50.88,50.88,50.56,50.75,67896.0
2018-02-21 13:30:00,50.76,51.04,50.76,50.96,68344.0,50.76,51.04,50.76,50.96,68344.0
2018-02-21 14:00:00,50.92,51.13,50.81,50.81,102686.0,50.92,51.13,50.81,50.81,102686.0
2018-02-21 14:30:00,50.81,50.95,50.72,50.83,69768.0,50.81,50.95,50.72,50.83,69768.0
2018-02-21 15:00:00,50.84,50.85,50.47,50.66,110410.0,50.84,50.85,50.47,50.66,110410.0
2018-02-21 15:30:00,50.64,50.73,50.06,50.11,352784.0,50.64,50.73,50.06,50.11,352784.0
2018-02-22 09:30:00,50.3,50.38,49.67,49.87,123312.0,50.3,50.38,49.67,49.87,123312.0
2018-02-22 10:00:00,49.94,50.03,49.64,49.8,79348.0,49.94,50.03,49.64,49.8,79348.0
2018-02-22 10:30:00,49.77,50.2,49.63,50.16,134496.0,49.77,50.2,49.63,50.16,134496.0
2018-02-22 11:00:00,50.15,50.4,50.1,50.4,72232.0,50.15,50.4,50.1,50.4,72232.0
2018-02-22 11:30:00,50.37,50.48,50.26,50.4,120132.0,50.37,50.48,50.26,50.4,120132.0
2018-02-22 12:00:00,50.4,50.4,50.12,50.22,48968.0,50.4,50.4,50.12,50.22,48968.0
2018-02-22 12:30:00,50.26,50.29,49.94,49.99,47630.0,50.26,50.29,49.94,49.99,47630.0
2018-02-22 13:00:00,50.02,50.12,49.84,49.84,35454.0,50.02,50.12,49.84,49.84,35454.0
2018-02-22 13:30:00,49.8,49.83,49.61,49.71,56756.0,49.8,49.83,49.61,49.71,56756.0
2018-02-22 14:00:00,49.72,49.85,49.66,49.85,58992.0,49.72,49.85,49.66,49.85,58992.0
2018-02-22 14:30:00,49.85,49.85,49.54,49.57,59132.0,49.85,49.85,49.54,49.57,59132.0
2018-02-22 15:00:00,49.58,49.69,49.54,49.63,71790.0,49.58,49.69,49.54,49.63,71790.0
2018-02-22 15:30:00,49.62,49.85,49.6,49.74,269650.0,49.62,49.85,49.6,49.74,269650.0
2018-02-23 09:30:00,50.12,50.13,49.58,49.67,113800.0,50.12,50.13,49.58,49.67,113800.0
2018-02-23 10:00:00,49.66,49.78,49.46,49.62,80716.0,49.66,49.78,49.46,49.62,80716.0
2018-02-23 10:30:00,49.63,49.88,49.52,49.84,103884.0,49.63,49.88,49.52,49.84,103884.0
2018-02-23 11:00:00,49.85,49.96,49.71,49.78,148334.0,49.85,49.96,49.71,49.78,148334.0
2018-02-23 11:30:00,49.75,49.9,49.75,49.89,59128.0,49.75,49.9,49.75,49.89,59128.0
2018-02-23 12:00:00,49.87,49.92,49.8,49.83,38668.0,49.87,49.92,49.8,49.83,38668.0
2018-02-23 12:30:00,49.82,49.86,49.73,49.82,38792.0,49.82,49.86,49.73,49.82,38792.0
2018-02-23 13:00:00,49.85,49.85,49.68,49.78,41474.0,49.85,49.85,49.68,49.78,41474.0
2018-02-23 13:30:00,49.79,50.17,49.78,50.14,56372.0,49.79,50.17,49.78,50.14,56372.0
2018-02-23 14:00:00,50.15,50.15,49.94,50.02,52830.0,50.15,50.15,49.94,50.02,52830.0
2018-02-23 14:30:00,50.02,50.19,49.98,50.15,54782.0,50.02,50.19,49.98,50.15,54782.0
2018-02-23 15:00:00,50.16,50.3,50.12,50.22,120446.0,50.16,50.3,50.12,50.22,120446.0
2018-02-23 15:30:00,50.23,50.26,50.08,50.23,263244.0,50.23,50.26,50.08,50.23,263244.0
2018-02-26 09:30:00,50.31,50.91,49.88,50.74,220358.0,50.31,50.91,49.88,50.74,220358.0
2018-02-26 10:00:00,50.79,51.02,50.47,50.88,129844.0,50.79,51.02,50.47,50.88,129844.0
2018-02-26 10:30:00,50.85,50.98,50.83,50.87,57860.0,50.85,50.98,50.83,50.87,57860.0
2018-02-26 11:00:00,50.84,51.06,50.73,51.05,76404.0,50.84,51.06,50.73,51.05,76404.0
2018-02-26 11:30:00,51.04,51.15,50.95,51.11,59220.0,51.04,51.15,50.95,51.11,59220.0
2018-02-26 12:00:00,51.12,51.32,51.12,51.31,126786.0,51.12,51.32,51.12,51.31,126786.0
2018-02-26 12:30:00,51.32,51.46,51.29,51.38,62840.0,51.32,51.46,51.29,51.38,62840.0
2018-02-26 13:00:00,51.36,51.45,51.35,51.44,66124.0,51.36,51.45,51.35,51.44,66124.0
2018-02-26 13:30:00,51.43,51.59,51.42,51.46,145986.0,51.43,51.59,51.42,51.46,145986.0
2018-02-26 14:00:00,51.45,51.57,51.15,51.18,144036.0,51.45,51.57,51.15,51.18,144036.0
2018-02-26 14:30:00,51.19,51.27,51.02,51.05,71076.0,51.19,51.27,51.02,51.05,71076.0
2018-02-26 15:00:00,51.04,51.4,51.04,51.34,117594.0,51.04,51.4,51.04,51.34,117594.0
2018-02-26 15:30:00,51.32,51.48,51.24,51.33,301920.0,51.32,51.48,51.24,51.33,301920.0
2018-02-27 09:30:00,51.27,51.75,51.14,51.58,86610.0,51.27,51.75,51.14,51.58,86610.0
2018-02-27 10:00:00,51.6,51.95,51.33,51.79,70938.0,51.6,51.95,51.33,51.79,70938.0
2018-02-27 10:30:00,51.82,52.08,51.69,51.88,149326.0,51.82,52.08,51.69,51.88,149326.0
2018-02-27 11:00:00,51.83,52.03,51.77,51.93,62204.0,51.83,52.03,51.77,51.93,62204.0
2018-02-27 11:30:00,51.9,51.98,51.72,51.8,58962.0,51.9,51.98,51.72,51.8,58962.0
2018-02-27 12:00:00,51.82,51.85,51.66,51.85,37190.0,51.82,51.85,51.66,51.85,37190.0
2018-02-27 12:30:00,51.85,51.88,51.7,51.77,43012.0,51.85,51.88,51.7,51.77,43012.0
2018-02-27 13:00:00,51.76,51.99,51.66,51.88,64310.0,51.76,51.99,51.66,51.88,64310.0
2018-02-27 13:30:00,51.82,51.83,51.65,51.65,45204.0,51.82,51.83,51.65,51.65,45204.0
2018-02-27 14:00:00,51.66,51.71,51.35,51.44,49748.0,51.66,51.71,51.35,51.44,49748.0
2018-02-27 14:30:00,51.44,51.63,51.4,51.5,61020.0,51.44,51.63,51.4,51.5,61020.0
2018-02-27 15:00:00,51.49,51.51,51.29,51.4,48814.0,51.49,51.51,51.29,51.4,48814.0
2018-02-27 15:30:00,51.41,51.47,51.15,51.18,210110.0,51.41,51.47,51.15,51.18,210110.0
2018-02-28 09:30:00,51.29,51.45,50.73,51.22,306192.0,51.29,51.45,50.73,51.22,306192.0
2018-02-28 10:00:00,51.17,51.51,50.91,51.47,60796.0,51.17,51.51,50.91,51.47,60796.0
2018-02-28 10:30:00,51.47,51.55,51.19,51.27,134260.0,51.47,51.55,51.19,51.27,134260.0
2018-02-28 11:00:00,51.24,51.54,51.22,51.43,75002.0,51.24,51.54,51.22,51.43,75002.0
2018-02-28 11:30:00,51.4,51.4,51.19,51.36,53724.0,51.4,51.4,51.19,51.36,53724.0
2018-02-28 12:00:00,51.38,51.4,51.21,51.3,44078.0,51.38,51.4,51.21,51.3,44078.0
2018-02-28 12:30:00,51.27,51.47,51.27,51.39,36052.0,51.27,51.47,51.27,51.39,36052.0
2018-02-28 13:00:00,51.38,51.52,51.37,51.49,41134.0,51.38,51.52,51.37,51.49,41134.0
2018-02-28 13:30:00,51.49,51.53,51.38,51.44,53674.0,51.49,51.53,51.38,51.44,53674.0
2018-02-28 14:00:00,51.46,51.52,51.33,51.39,35960.0,51.46,51.52,51.33,51.39,35960.0
2018-02-28 14:30:00,51.37,51.37,50.96,50.96,33656.0,51.37,51.37,50.96,50.96,33656.0
2018-02-28 15:00:00,51.01,51.01,50.87,50.92,117746.0,51.01,51.01,50.87,50.92,117746.0
2018-02-28 15:30:00,50.94,51.04,50.69,50.7,245908.0,50.94,51.04,50.69,50.7,245908.0
2018-03-01 09:30:00,50.69,50.85,50.38,50.38,140842.0,50.69,50.85,50.38,50.38,140842.0
2018-03-01 10:00:00,50.38,50.83,50.28,50.46,86784.0,50.38,50.83,50.28,50.46,86784.0
2018-03-01 10:30:00,50.49,50.81,50.37,50.37,93724.0,50.49,50.81,50.37,50.37,93724.0
2018-03-01 11:00:00,50.36,50.69,50.36,50.62,219504.0,50.36,50.69,50.36,50.62,219504.0
2018-03-01 11:30:00,50.64,50.73,50.54,50.6,45516.0,50.64,50.73,50.54,50.6,45516.0
2018-03-01 12:00:00,50.57,50.67,50.46,50.62,69692.0,50.57,50.67,50.46,50.62,69692.0
2018-03-01 12:30:00,50.61,50.67,50.49,50.58,80092.0,50.61,50.67,50.49,50.58,80092.0
2018-03-01 13:00:00,50.56,50.56,49.99,50.22,89548.0,50.56,50.56,49.99,50.22,89548.0
2018-03-01 13:30:00,50.19,50.34,50.1,50.22,194486.0,50.19,50.34,50.1,50.22,194486.0
2018-03-01 14:00:00,50.16,50.22,49.62,49.97,164560.0,50.16,50.22,49.62,49.97,164560.0
2018-03-01 14:30:00,49.94,49.96,49.74,49.93,71536.0,49.94,49.96,49.74,49.93,71536.0
2018-03-01 15:00:00,49.87,50.3,49.74,50.15,105822.0,49.87,50.3,49.74,50.15,105822.0
2018-03-01 15:30:00,50.16,50.21,49.85,49.91,273012.0,50.16,50.21,49.85,49.91,273012.0
2018-03-02 09:30:00,49.72,49.85,49.26,49.66,264070.0,49.72,49.85,49.26,49.66,264070.0
2018-03-02 10:00:00,49.57,49.74,49.36,49.52,170682.0,49.57,49.74,49.36,49.52,170682.0
2018-03-02 10:30:00,49.55,49.85,49.55,49.71,75644.0,49.55,49.85,49.55,49.71,75644.0
2018-03-02 11:00:00,49.71,49.92,49.67,49.86,64718.0,49.71,49.92,49.67,49.86,64718.0
2018-03-02 11:30:00,49.88,50.15,49.84,50.07,97628.0,49.88,50.15,49.84,50.07,97628.0
2018-03-02 12:00:00,50.09,50.21,50.06,50.21,91800.0,50.09,50.21,50.06,50.21,91800.0
2018-03-02 12:30:00,50.24,50.43,50.18,50.38,72452.0,50.24,50.43,50.18,50.38,72452.0
2018-03-02 13:00:00,50.32,50.43,50.21,50.24,95478.0,50.32,50.43,50.21,50.24,95478.0
2018-03-02 13:30:00,50.24,50.37,50.19,50.22,65320.0,50.24,50.37,50.19,50.22,65320.0
2018-03-02 14:00:00,50.2,50.38,50.13,50.16,50258.0,50.2,50.38,50.13,50.16,50258.0
2018-03-02 14:30:00,50.16,50.29,50.08,50.27,43270.0,50.16,50.29,50.08,50.27,43270.0
2018-03-02 15:00:00,50.24,50.28,50.05,50.19,50524.0,50.24,50.28,50.05,50.19,50524.0
2018-03-02 15:30:00,50.18,50.52,50.16,50.37,277522.0,50.18,50.52,50.16,50.37,277522.0
2018-03-05 09:30:00,50.24,50.24,49.74,50.04,145074.0,50.24,50.24,49.74,50.04,145074.0
2018-03-05 10:00:00,50.05,50.36,50.02,50.09,105736.0,50.05,50.36,50.02,50.09,105736.0
2018-03-05 10:30:00,50.1,50.38,49.99,50.37,133150.0,50.1,50.38,49.99,50.37,133150.0
2018-03-05 11:00:00,50.37,50.6,50.29,50.6,123866.0,50.37,50.6,50.29,50.6,123866.0
2018-03-05 11:30:00,50.6,50.79,50.51,50.68,45838.0,50.6,50.79,50.51,50.68,45838.0
2018-03-05 12:00:00,50.65,50.82,50.6,50.64,36806.0,50.65,50.82,50.6,50.64,36806.0
2018-03-05 12:30:00,50.61,50.91,50.59,50.85,55290.0,50.61,50.91,50.59,50.85,55290.0
2018-03-05 13:00:00,50.88,50.9,50.77,50.81,34864.0,50.88,50.9,50.77,50.81,34864.0
2018-03-05 13:30:00,50.81,50.9,50.77,50.87,31720.0,50.81,50.9,50.77,50.87,31720.0
2018-03-05 14:00:00,50.9,50.91,50.68,50.79,70368.0,50.9,50.91,50.68,50.79,70368.0
2018-03-05 14:30:00,50.79,51.09,50.79,51.09,92752.0,50.79,51.09,50.79,51.09,92752.0
2018-03-05 15:00:00,51.09,51.25,51.08,51.15,126476.0,51.09,51.25,51.08,51.15,126476.0
2018-03-05 15:30:00,51.16,51.21,50.96,50.97,330090.0,51.16,51.21,50.96,50.97,330090.0
2018-03-06 09:30:00,51.08,51.23,50.64,50.98,141260.0,51.08,51.23,50.64,50.98,141260.0
2018-03-06 10:00:00,50.97,50.98,50.43,50.51,181614.0,50.97,50.98,50.43,50.51,181614.0
2018-03-06 10:30:00,50.51,50.74,50.32,50.46,153046.0,50.51,50.74,50.32,50.46,153046.0
2018-03-06 11:00:00,50.39,50.49,50.3,50.33,71210.0,50.39,50.49,50.3,50.33,71210.0
2018-03-06 11:30:00,50.35,50.42,50.1,50.13,78876.0,50.35,50.42,50.1,50.13,78876.0
2018-03-06 12:00:00,50.12,50.43,50.1,50.31,69816.0,50.12,50.43,50.1,50.31,69816.0
2018-03-06 12:30:00,50.34,50.7,50.31,50.67,97066.0,50.34,50.7,50.31,50.67,97066.0
2018-03-06 13:00:00,50.66,50.66,50.46,50.47,82412.0,50.66,50.66,50.46,50.47,82412.0
2018-03-06 13:30:00,50.49,50.49,50.27,50.36,41140.0,50.49,50.49,50.27,50.36,41140.0
2018-03-06 14:00:00,50.35,50.46,50.32,50.35,54138.0,50.35,50.46,50.32,50.35,54138.0
2018-03-06 14:30:00,50.38,50.49,50.37,50.46,60752.0,50.38,50.49,50.37,50.46,60752.0
2018-03-06 15:00:00,50.44,50.5,50.38,50.46,114080.0,50.44,50.5,50.38,50.46,114080.0
2018-03-06 15:30:00,50.46,50.54,50.34,50.52,257808.0,50.46,50.54,50.34,50.52,257808.0
2018-03-07 09:30:00,50.07,50.36,49.94,50.08,108892.0,50.07,50.36,49.94,50.08,108892.0
2018-03-07 10:00:00,50.1,50.31,50.01,50.27,122268.0,50.1,50.31,50.01,50.27,122268.0
2018-03-07 10:30:00,50.27,50.4,50.24,50.38,102386.0,50.27,50.4,50.24,50.38,102386.0
2018-03-07 11:00:00,50.41,50.59,50.41,50.49,60138.0,50.41,50.59,50.41,50.49,60138.0
2018-03-07 11:30:00,50.49,50.65,50.49,50.53,37428.0,50.49,50.65,50.49,50.53,37428.0
2018-03-07 12:00:00,50.53,50.58,50.35,50.43,57562.0,50.53,50.58,50.35,50.43,57562.0
2018-03-07 12:30:00,50.4,50.56,50.36,50.52,46002.0,50.4,50.56,50.36,50.52,46002.0
2018-03-07 13:00:00,50.51,50.52,50.29,50.38,83384.0,50.51,50.52,50.29,50.38,83384.0
2018-03-07 13:30:00,50.41,50.43,50.24,50.43,69592.0,50.41,50.43,50.24,50.43,69592.0
2018-03-07 14:00:00,50.41,50.6,50.32,50.49,62864.0,50.41,50.6,50.32,50.49,62864.0
2018-03-07 14:30:00,50.49,50.71,50.49,50.64,113358.0,50.49,50.71,50.49,50.64,113358.0
2018-03-07 15:00:00,50.64,50.86,50.63,50.84,71500.0,50.64,50.86,50.63,50.84,71500.0
2018-03-07 15:30:00,50.87,50.94,50.77,50.87,272374.0,50.87,50.94,50.77,50.87,272374.0
2018-03-08 09:30:00,50.95,50.95,50.12,50.18,118214.0,50.95,50.95,50.12,50.18,118214.0
2018-03-08 10:00:00,50.2,50.41,50.04,50.33,180698.0,50.2,50.41,50.04,50.33,180698.0
2018-03-08 10:30:00,50.35,50.54,50.3,50.41,72904.0,50.35,50.54,50.3,50.41,72904.0
2018-03-08 11:00:00,50.44,50.56,50.35,50.47,79794.0,50.44,50.56,50.35,50.47,79794.0
2018-03-08 11:30:00,50.48,50.53,50.42,50.51,60668.0,50.48,50.53,50.42,50.51,60668.0
2018-03-08 12:00:00,50.51,50.59,50.36,50.37,67038.0,50.51,50.59,50.36,50.37,67038.0
2018-03-08 12:30:00,50.36,50.44,50.23,50.33,64776.0,50.36,50.44,50.23,50.33,64776.0
2018-03-08 13:00:00,50.34,50.34,49.87,49.91,116838.0,50.34,50.34,49.87,49.91,116838.0
2018-03-08 13:30:00,49.89,50.0,49.74,49.92,101190.0,49.89,50.0,49.74,49.92,101190.0
2018-03-08 14:00:00,49.92,50.17,49.83,50.17,108640.0,49.92,50.17,49.83,50.17,108640.0
2018-03-08 14:30:00,50.13,50.2,50.04,50.2,70054.0,50.13,50.2,50.04,50.2,70054.0
2018-03-08 15:00:00,50.18,50.24,50.04,50.04,91550.0,50.18,50.24,50.04,50.04,91550.0
2018-03-08 15:30:00,50.04,50.16,49.98,50.15,339538.0,50.04,50.16,49.98,50.15,339538.0
2018-03-09 09:30:00,50.54,50.66,50.25,50.48,188166.0,50.54,50.66,50.25,50.48,188166.0
2018-03-09 10:00:00,50.48,50.73,50.43,50.68,108124.0,50.48,50.73,50.43,50.68,108124.0
2018-03-09 10:30:00,50.67,51.07,50.67,50.99,99530.0,50.67,51.07,50.67,50.99,99530.0
2018-03-09 11:00:00,51.02,51.1,50.93,51.03,79908.0,51.02,51.1,50.93,51.03,79908.0
2018-03-09 11:30:00,51.01,51.13,50.98,51.1,86708.0,51.01,51.13,50.98,51.1,86708.0
2018-03-09 12:00:00,51.1,51.17,50.92,50.95,66068.0,51.1,51.17,50.92,50.95,66068.0
2018-03-09 12:30:00,50.93,51.25,50.92,51.24,71834.0,50.93,51.25,50.92,51.24,71834.0
2018-03-09 13:00:00,51.23,51.32,51.1,51.2,102416.0,51.23,51.32,51.1,51.2,102416.0
2018-03-09 13:30:00,51.2,51.27,51.02,51.15,68710.0,51.2,51.27,51.02,51.15,68710.0
2018-03-09 14:00:00,51.18,51.31,51.08,51.13,106938.0,51.18,51.31,51.08,51.13,106938.0
2018-03-09 14:30:00,51.14,51.33,51.14,51.17,72550.0,51.14,51.33,51.14,51.17,72550.0
2018-03-09 15:00:00,51.17,51.21,51.07,51.15,88458.0,51.17,51.21,51.07,51.15,88458.0
2018-03-09 15:30:00,51.18,51.34,51.17,51.32,286616.0,51.18,51.34,51.17,51.32,286616.0
2018-03-12 09:30:00,51.17,51.23,50.19,50.22,156684.0,51.17,51.23,50.19,50.22,156684.0
2018-03-12 10:00:00,50.21,50.55,50.18,50.35,77260.0,50.21,50.55,50.18,50.35,77260.0
2018-03-12 10:30:00,50.38,50.4,50.24,50.29,91260.0,50.38,50.4,50.24,50.29,91260.0
2018-03-12 11:00:00,50.28,50.37,50.13,50.19,146198.0,50.28,50.37,50.13,50.19,146198.0
2018-03-12 11:30:00,50.2,50.32,50.16,50.31,124874.0,50.2,50.32,50.16,50.31,124874.0
2018-03-12 12:00:00,50.3,50.31,50.18,50.27,117526.0,50.3,50.31,50.18,50.27,117526.0
2018-03-12 12:30:00,50.26,50.46,50.22,50.46,58886.0,50.26,50.46,50.22,50.46,58886.0
2018-03-12 13:00:00,50.47,50.47,50.35,50.41,87746.0,50.47,50.47,50.35,50.41,87746.0
2018-03-12 13:30:00,50.4,50.44,50.33,50.43,71106.0,50.4,50.44,50.33,50.43,71106.0
2018-03-12 14:00:00,50.44,50.44,50.26,50.32,83156.0,50.44,50.44,50.26,50.32,83156.0
2018-03-12 14:30:00,50.32,50.42,50.27,50.38,98118.0,50.32,50.42,50.27,50.38,98118.0
2018-03-12 15:00:00,50.37,50.41,50.22,50.23,94770.0,50.37,50.41,50.22,50.23,94770.0
2018-03-12 15:30:00,50.23,50.33,50.15,50.16,274952.0,50.23,50.33,50.15,50.16,274952.0
2018-03-13 09:30:00,50.38,50.9,50.2,50.8,165736.0,50.38,50.9,50.2,50.8,165736.0
2018-03-13 10:00:00,50.82,51.01,50.66,50.72,182790.0,50.82,51.01,50.66,50.72,182790.0
2018-03-13 10:30:00,50.73,50.96,50.55,50.57,70556.0,50.73,50.96,50.55,50.57,70556.0
2018-03-13 11:00:00,50.52,50.73,50.4,50.72,82842.0,50.52,50.73,50.4,50.72,82842.0
2018-03-13 11:30:00,50.73,50.73,50.56,50.56,77866.0,50.73,50.73,50.56,50.56,77866.0
2018-03-13 12:00:00,50.56,50.63,50.24,50.29,59582.0,50.56,50.63,50.24,50.29,59582.0
2018-03-13 12:30:00,50.3,50.55,50.24,50.49,65512.0,50.3,50.55,50.24,50.49,65512.0
2018-03-13 13:00:00,50.49,50.65,50.42,50.65,128530.0,50.49,50.65,50.42,50.65,128530.0
2018-03-13 13:30:00,50.67,50.79,50.66,50.72,126080.0,50.67,50.79,50.66,50.72,126080.0
2018-03-13 14:00:00,50.71,50.84,50.67,50.74,109636.0,50.71,50.84,50.67,50.74,109636.0
2018-03-13 14:30:00,50.75,50.81,50.67,50.74,125282.0,50.75,50.81,50.67,50.74,125282.0
2018-03-13 15:00:00,50.72,50.76,50.63,50.7,124386.0,50.72,50.76,50.63,50.7,124386.0
2018-03-13 15:30:00,50.72,50.92,50.72,50.85,350302.0,50.72,50.92,50.72,50.85,350302.0
2018-03-14 09:30:00,51.11,52.17,51.1,52.09,908460.0,51.11,52.17,51.1,52.09,908460.0
2018-03-14 10:00:00,52.05,52.19,51.66,52.18,431590.0,52.05,52.19,51.66,52.18,431590.0
2018-03-14 10:30:00,52.18,52.38,51.98,52.04,471396.0,52.18,52.38,51.98,52.04,471396.0
2018-03-14 11:00:00,52.05,52.3,51.91,52.26,287956.0,52.05,52.3,51.91,52.26,287956.0
2018-03-14 11:30:00,52.24,52.38,51.9,52.02,255234.0,52.24,52.38,51.9,52.02,255234.0
2018-03-14 12:00:00,52.04,52.05,51.65,51.71,175880.0,52.04,52.05,51.65,51.71,175880.0
2018-03-14 12:30:00,51.74,51.82,51.62,51.82,101366.0,51.74,51.82,51.62,51.82,101366.0
2018-03-14 13:00:00,51.84,51.88,51.59,51.61,201118.0,51.84,51.88,51.59,51.61,201118.0
2018-03-14 13:30:00,51.62,52.09,51.6,52.02,228500.0,51.62,52.09,51.6,52.02,228500.0
2018-03-14 14:00:00,52.01,52.03,51.7,51.85,167634.0,52.01,52.03,51.7,51.85,167634.0
2018-03-14 14:30:00,51.86,52.18,51.67,51.77,234560.0,51.86,52.18,51.67,51.77,234560.0
2018-03-14 15:00:00,51.79,51.87,51.66,51.72,238536.0,51.79,51.87,51.66,51.72,238536.0
2018-03-14 15:30:00,51.7,51.91,51.7,51.79,534120.0,51.7,51.91,51.7,51.79,534120.0
2018-03-15 09:30:00,51.93,52.77,51.83,52.58,288992.0,51.93,52.77,51.83,52.58,288992.0
2018-03-15 10:00:00,52.58,53.34,52.55,53.18,287622.0,52.58,53.34,52.55,53.18,287622.0
2018-03-15 10:30:00,53.2,53.2,52.74,52.81,263196.0,53.2,53.2,52.74,52.81,263196.0
2018-03-15 11:00:00,52.81,52.84,52.47,52.58,148676.0,52.81,52.84,52.47,52.58,148676.0
2018-03-15 11:30:00,52.58,52.79,52.54,52.7,135872.0,52.58,52.79,52.54,52.7,135872.0
2018-03-15 12:00:00,52.69,53.07,52.6,52.98,165550.0,52.69,53.07,52.6,52.98,165550.0
2018-03-15 12:30:00,53.0,53.01,52.84,52.89,103414.0,53.0,53.01,52.84,52.89,103414.0
2018-03-15 13:00:00,52.88,52.95,52.84,52.92,64496.0,52.88,52.95,52.84,52.92,64496.0
2018-03-15 13:30:00,52.91,52.98,52.77,52.8,132984.0,52.91,52.98,52.77,52.8,132984.0
2018-03-15 14:00:00,52.8,52.86,52.6,52.71,213256.0,52.8,52.86,52.6,52.71,213256.0
2018-03-15 14:30:00,52.7,52.85,52.69,52.79,154092.0,52.7,52.85,52.69,52.79,154092.0
2018-03-15 15:00:00,52.79,52.85,52.7,52.8,154994.0,52.79,52.85,52.7,52.8,154994.0
2018-03-15 15:30:00,52.79,52.8,52.54,52.63,407848.0,52.79,52.8,52.54,52.63,407848.0
2018-03-16 09:30:00,52.7,53.31,52.69,53.01,406326.0,52.7,53.31,52.69,53.01,406326.0
2018-03-16 10:00:00,53.09,53.15,52.83,52.98,195960.0,53.09,53.15,52.83,52.98,195960.0
2018-03-16 10:30:00,52.98,53.1,52.89,53.06,111014.0,52.98,53.1,52.89,53.06,111014.0
2018-03-16 11:00:00,53.05,53.11,52.93,53.01,98962.0,53.05,53.11,52.93,53.01,98962.0
2018-03-16 11:30:00,52.98,53.22,52.86,53.16,102028.0,52.98,53.22,52.86,53.16,102028.0
2018-03-16 12:00:00,53.18,53.19,53.0,53.16,86218.0,53.18,53.19,53.0,53.16,86218.0
2018-03-16 12:30:00,53.14,53.21,53.08,53.16,90148.0,53.14,53.21,53.08,53.16,90148.0
2018-03-16 13:00:00,53.13,53.35,53.12,53.34,109876.0,53.13,53.35,53.12,53.34,109876.0
2018-03-16 13:30:00,53.33,53.42,53.22,53.33,189184.0,53.33,53.42,53.22,53.33,189184.0
2018-03-16 14:00:00,53.32,53.38,53.27,53.3,152724.0,53.32,53.38,53.27,53.3,152724.0
2018-03-16 14:30:00,53.3,53.3,53.02,53.02,197616.0,53.3,53.3,53.02,53.02,197616.0
2018-03-16 15:00:00,53.02,53.05,52.88,53.01,285930.0,53.02,53.05,52.88,53.01,285930.0
2018-03-16 15:30:00,53.0,53.01,52.8,52.82,487224.0,53.0,53.01,52.8,52.82,487224.0
2018-03-19 09:30:00,52.52,52.73,52.25,52.44,171092.0,52.52,52.73,52.25,52.44,171092.0
2018-03-19 10:00:00,52.43,52.61,52.41,52.52,222770.0,52.43,52.61,52.41,52.52,222770.0
2018-03-19 10:30:00,52.54,52.65,52.45,52.48,188272.0,52.54,52.65,52.45,52.48,188272.0
2018-03-19 11:00:00,52.48,52.62,52.41,52.52,165182.0,52.48,52.62,52.41,52.52,165182.0
2018-03-19 11:30:00,52.54,52.58,52.42,52.56,110036.0,52.54,52.58,52.42,52.56,110036.0
2018-03-19 12:00:00,52.55,52.66,52.38,52.47,397210.0,52.55,52.66,52.38,52.47,397210.0
2018-03-19 12:30:00,52.47,52.47,52.04,52.09,109196.0,52.47,52.47,52.04,52.09,109196.0
2018-03-19 13:00:00,52.06,52.21,51.9,52.08,215052.0,52.06,52.21,51.9,52.08,215052.0
2018-03-19 13:30:00,52.05,52.1,51.98,52.04,91224.0,52.05,52.1,51.98,52.04,91224.0
2018-03-19 14:00:00,52.05,52.08,51.95,51.98,94984.0,52.05,52.08,51.95,51.98,94984.0
2018-03-19 14:30:00,51.96,52.07,51.84,52.06,92338.0,51.96,52.07,51.84,52.06,92338.0
2018-03-19 15:00:00,52.04,52.16,51.96,52.09,118672.0,52.04,52.16,51.96,52.09,118672.0
2018-03-19 15:30:00,52.09,52.28,51.99,52.22,291894.0,52.09,52.28,51.99,52.22,291894.0
2018-03-20 09:30:00,52.22,52.25,51.85,51.88,104308.0,52.22,52.25,51.85,51.88,104308.0
2018-03-20 10:00:00,51.87,51.91,51.39,51.5,180168.0,51.87,51.91,51.39,51.5,180168.0
2018-03-20 10:30:00,51.51,51.61,51.43,51.58,190360.0,51.51,51.61,51.43,51.58,190360.0
2018-03-20 11:00:00,51.6,51.81,51.4,51.49,188764.0,51.6,51.81,51.4,51.49,188764.0
2018-03-20 11:30:00,51.49,51.5,51.19,51.31,122102.0,51.49,51.5,51.19,51.31,122102.0
2018-03-20 12:00:00,51.27,51.72,51.26,51.67,160956.0,51.27,51.72,51.26,51.67,160956.0
2018-03-20 12:30:00,51.67,51.92,51.63,51.69,105698.0,51.67,51.92,51.63,51.69,105698.0
2018-03-20 13:00:00,51.7,51.83,51.56,51.62,186602.0,51.7,51.83,51.56,51.62,186602.0
2018-03-20 13:30:00,51.63,51.84,51.57,51.83,72228.0,51.63,51.84,51.57,51.83,72228.0
2018-03-20 14:00:00,51.82,51.95,51.76,51.95,120046.0,51.82,51.95,51.76,51.95,120046.0
2018-03-20 14:30:00,51.96,52.04,51.9,51.96,130014.0,51.96,52.04,51.9,51.96,130014.0
2018-03-20 15:00:00,51.96,51.99,51.84,51.9,145456.0,51.96,51.99,51.84,51.9,145456.0
2018-03-20 15:30:00,51.91,51.97,51.79,51.83,454870.0,51.91,51.97,51.79,51.83,454870.0
2018-03-21 09:30:00,51.95,52.52,51.73,52.45,258554.0,51.95,52.52,51.73,52.45,258554.0
2018-03-21 10:00:00,52.42,52.44,52.0,52.06,79388.0,52.42,52.44,52.0,52.06,79388.0
2018-03-21 10:30:00,52.1,52.32,52.02,52.31,63358.0,52.1,52.32,52.02,52.31,63358.0
2018-03-21 11:00:00,52.32,52.37,52.16,52.24,141974.0,52.32,52.37,52.16,52.24,141974.0
2018-03-21 11:30:00,52.24,52.37,52.06,52.27,62530.0,52.24,52.37,52.06,52.27,62530.0
2018-03-21 12:00:00,52.27,52.45,52.24,52.44,144136.0,52.27,52.45,52.24,52.44,144136.0
2018-03-21 12:30:00,52.44,52.45,52.31,52.38,225978.0,52.44,52.45,52.31,52.38,225978.0
2018-03-21 13:00:00,52.37,52.41,52.23,52.23,53648.0,52.37,52.41,52.23,52.23,53648.0
2018-03-21 13:30:00,52.23,52.35,52.15,52.33,65544.0,52.23,52.35,52.15,52.33,65544.0
2018-03-21 14:00:00,52.38,52.48,52.1,52.26,209096.0,52.38,52.48,52.1,52.26,209096.0
2018-03-21 14:30:00,52.27,52.34,51.86,52.13,104510.0,52.27,52.34,51.86,52.13,104510.0
2018-03-21 15:00:00,52.08,52.52,52.06,52.3,224798.0,52.08,52.52,52.06,52.3,224798.0
2018-03-21 15:30:00,52.31,52.42,52.27,52.35,466360.0,52.31,52.42,52.27,52.35,466360.0
2018-03-22 09:30:00,51.94,52.45,51.83,52.24,218872.0,51.94,52.45,51.83,52.24,218872.0
2018-03-22 10:00:00,52.26,52.73,52.22,52.49,305512.0,52.26,52.73,52.22,52.49,305512.0
2018-03-22 10:30:00,52.5,52.61,52.27,52.32,259718.0,52.5,52.61,52.27,52.32,259718.0
2018-03-22 11:00:00,52.33,52.42,52.13,52.26,274702.0,52.33,52.42,52.13,52.26,274702.0
2018-03-22 11:30:00,52.26,52.44,52.17,52.38,274998.0,52.26,52.44,52.17,52.38,274998.0
2018-03-22 12:00:00,52.36,52.44,52.09,52.25,244354.0,52.36,52.44,52.09,52.25,244354.0
2018-03-22 12:30:00,52.27,52.6,52.21,52.53,119482.0,52.27,52.6,52.21,52.53,119482.0
2018-03-22 13:00:00,52.52,52.55,52.26,52.54,203964.0,52.52,52.55,52.26,52.54,203964.0
2018-03-22 13:30:00,52.54,52.63,52.42,52.51,247712.0,52.54,52.63,52.42,52.51,247712.0
2018-03-22 14:00:00,52.47,52.48,51.99,52.11,108948.0,52.47,52.48,51.99,52.11,108948.0
2018-03-22 14:30:00,52.07,52.45,52.06,52.35,367422.0,52.07,52.45,52.06,52.35,367422.0
2018-03-22 15:00:00,52.37,52.49,52.29,52.3,241834.0,52.37,52.49,52.29,52.3,241834.0
2018-03-22 15:30:00,52.29,52.34,51.88,51.9,656964.0,52.29,52.34,51.88,51.9,656964.0
2018-03-23 09:30:00,51.94,52.5,51.81,52.41,288088.0,51.94,52.5,51.81,52.41,288088.0
2018-03-23 10:00:00,52.4,52.5,52.07,52.12,167660.0,52.4,52.5,52.07,52.12,167660.0
2018-03-23 10:30:00,52.1,52.11,51.84,52.0,147030.0,52.1,52.11,51.84,52.0,147030.0
2018-03-23 11:00:00,52.02,52.12,51.76,51.81,380740.0,52.02,52.12,51.76,51.81,380740.0
2018-03-23 11:30:00,51.81,52.05,51.77,51.96,516138.0,51.81,52.05,51.77,51.96,516138.0
2018-03-23 12:00:00,51.96,52.07,51.74,51.79,172268.0,51.96,52.07,51.74,51.79,172268.0
2018-03-23 12:30:00,51.79,51.8,51.47,51.51,76450.0,51.79,51.8,51.47,51.51,76450.0
2018-03-23 13:00:00,51.49,51.58,51.47,51.52,83174.0,51.49,51.58,51.47,51.52,83174.0
2018-03-23 13:30:00,51.54,51.54,51.26,51.33,171092.0,51.54,51.54,51.26,51.33,171092.0
2018-03-23 14:00:00,51.3,51.35,51.13,51.15,186948.0,51.3,51.35,51.13,51.15,186948.0
2018-03-23 14:30:00,51.13,51.15,50.83,50.88,272374.0,51.13,51.15,50.83,50.88,272374.0
2018-03-23 15:00:00,50.88,50.95,50.66,50.67,235278.0,50.88,50.95,50.66,50.67,235278.0
2018-03-23 15:30:00,50.67,50.8,50.63,50.74,512100.0,50.67,50.8,50.63,50.74,512100.0
2018-03-26 09:30:00,51.46,51.74,51.1,51.24,190582.0,51.46,51.74,51.1,51.24,190582.0
2018-03-26 10:00:00,51.24,51.42,51.1,51.1,168216.0,51.24,51.42,51.1,51.1,168216.0
2018-03-26 10:30:00,51.09,51.09,50.74,50.78,116936.0,51.09,51.09,50.74,50.78,116936.0
2018-03-26 11:00:00,50.78,50.9,50.6,50.79,111068.0,50.78,50.9,50.6,50.79,111068.0
2018-03-26 11:30:00,50.76,50.84,50.62,50.68,97168.0,50.76,50.84,50.62,50.68,97168.0
2018-03-26 12:00:00,50.68,50.79,50.62,50.72,92624.0,50.68,50.79,50.62,50.72,92624.0
2018-03-26 12:30:00,50.7,50.77,50.37,50.43,83148.0,50.7,50.77,50.37,50.43,83148.0
2018-03-26 13:00:00,50.44,50.74,50.44,50.67,79090.0,50.44,50.74,50.44,50.67,79090.0
2018-03-26 13:30:00,50.68,50.71,50.44,50.47,96510.0,50.68,50.71,50.44,50.47,96510.0
2018-03-26 14:00:00,50.47,50.77,50.46,50.59,131914.0,50.47,50.77,50.46,50.59,131914.0
2018-03-26 14:30:00,50.6,50.72,50.52,50.52,124698.0,50.6,50.72,50.52,50.52,124698.0
2018-03-26 15:00:00,50.54,50.69,50.54,50.62,195146.0,50.54,50.69,50.54,50.62,195146.0
2018-03-26 15:30:00,50.61,50.9,50.56,50.85,417762.0,50.61,50.9,50.56,50.85,417762.0
2018-03-27 09:30:00,51.12,51.33,50.77,51.23,110302.0,51.12,51.33,50.77,51.23,110302.0
2018-03-27 10:00:00,51.25,51.45,51.05,51.06,92692.0,51.25,51.45,51.05,51.06,92692.0
2018-03-27 10:30:00,51.06,51.27,50.87,51.2,88760.0,51.06,51.27,50.87,51.2,88760.0
2018-03-27 11:00:00,51.18,51.45,51.16,51.24,108580.0,51.18,51.45,51.16,51.24,108580.0
2018-03-27 11:30:00,51.27,51.51,51.2,51.38,86938.0,51.27,51.51,51.2,51.38,86938.0
2018-03-27 12:00:00,51.38,51.41,51.26,51.4,106850.0,51.38,51.41,51.26,51.4,106850.0
2018-03-27 12:30:00,51.37,51.41,51.27,51.34,74516.0,51.37,51.41,51.27,51.34,74516.0
2018-03-27 13:00:00,51.35,51.49,51.35,51.39,27636.0,51.35,51.49,51.35,51.39,27636.0
2018-03-27 13:30:00,51.35,51.37,51.05,51.16,34816.0,51.35,51.37,51.05,51.16,34816.0
2018-03-27 14:00:00,51.12,51.23,50.95,50.99,137112.0,51.12,51.23,50.95,50.99,137112.0
2018-03-27 14:30:00,50.98,51.04,50.85,50.89,114950.0,50.98,51.04,50.85,50.89,114950.0
2018-03-27 15:00:00,50.89,50.89,50.52,50.58,99136.0,50.89,50.89,50.52,50.58,99136.0
2018-03-27 15:30:00,50.56,50.63,50.3,50.55,368944.0,50.56,50.63,50.3,50.55,368944.0
2018-03-28 09:30:00,50.44,51.1,50.44,50.85,233154.0,50.44,51.1,50.44,50.85,233154.0
2018-03-28 10:00:00,50.88,50.91,50.38,50.41,133520.0,50.88,50.91,50.38,50.41,133520.0
2018-03-28 10:30:00,50.43,50.49,50.0,50.27,222996.0,50.43,50.49,50.0,50.27,222996.0
2018-03-28 11:00:00,50.27,50.39,50.23,50.33,121338.0,50.27,50.39,50.23,50.33,121338.0
2018-03-28 11:30:00,50.31,50.41,50.24,50.31,131000.0,50.31,50.41,50.24,50.31,131000.0
2018-03-28 12:00:00,50.32,50.57,50.21,50.49,124708.0,50.32,50.57,50.21,50.49,124708.0
2018-03-28 12:30:00,50.49,50.68,50.44,50.49,100560.0,50.49,50.68,50.44,50.49,100560.0
2018-03-28 13:00:00,50.52,50.52,50.27,50.38,79860.0,50.52,50.52,50.27,50.38,79860.0
2018-03-28 13:30:00,50.39,50.62,50.33,50.62,71754.0,50.39,50.62,50.33,50.62,71754.0
2018-03-28 14:00:00,50.61,50.63,50.42,50.58,86580.0,50.61,50.63,50.42,50.58,86580.0
2018-03-28 14:30:00,50.56,50.74,50.53,50.53,88864.0,50.56,50.74,50.53,50.53,88864.0
2018-03-28 15:00:00,50.52,50.57,50.32,50.46,116252.0,50.52,50.57,50.32,50.46,116252.0
2018-03-28 15:30:00,50.44,50.59,50.13,50.16,475198.0,50.44,50.59,50.13,50.16,475198.0
2018-03-29 09:30:00,50.63,51.67,50.48,51.67,526174.0,50.63,51.67,50.48,51.67,526174.0
2018-03-29 10:00:00,51.63,51.92,51.52,51.63,390192.0,51.63,51.92,51.52,51.63,390192.0
2018-03-29 10:30:00,51.64,52.15,51.56,52.13,154276.0,51.64,52.15,51.56,52.13,154276.0
2018-03-29 11:00:00,52.17,52.48,52.09,52.47,113708.0,52.17,52.48,52.09,52.47,113708.0
2018-03-29 11:30:00,52.48,52.73,52.39,52.64,114232.0,52.48,52.73,52.39,52.64,114232.0
2018-03-29 12:00:00,52.65,52.87,52.55,52.83,121102.0,52.65,52.87,52.55,52.83,121102.0
2018-03-29 12:30:00,52.83,53.04,52.83,52.99,121138.0,52.83,53.04,52.83,52.99,121138.0
2018-03-29 13:00:00,53.0,53.11,52.94,53.06,78548.0,53.0,53.11,52.94,53.06,78548.0
2018-03-29 13:30:00,53.06,53.29,52.93,53.14,108222.0,53.06,53.29,52.93,53.14,108222.0
2018-03-29 14:00:00,53.13,53.32,52.96,53.02,184648.0,53.13,53.32,52.96,53.02,184648.0
2018-03-29 14:30:00,53.04,53.31,52.98,53.22,130674.0,53.04,53.31,52.98,53.22,130674.0
2018-03-29 15:00:00,53.22,53.53,53.16,53.35,209190.0,53.22,53.53,53.16,53.35,209190.0
2018-03-29 15:30:00,53.34,53.52,53.28,53.42,743702.0,53.34,53.52,53.28,53.42,743702.0
2018-04-02 09:30:00,53.74,54.06,53.12,53.24,581490.0,53.74,54.06,53.12,53.24,581490.0
2018-04-02 10:00:00,53.23,53.3,52.6,52.64,288012.0,53.23,53.3,52.6,52.64,288012.0
2018-04-02 10:30:00,52.6,52.97,52.39,52.97,314852.0,52.6,52.97,52.39,52.97,314852.0
2018-04-02 11:00:00,52.96,53.42,52.8,53.34,222336.0,52.96,53.42,52.8,53.34,222336.0
2018-04-02 11:30:00,53.35,53.42,53.05,53.27,568986.0,53.35,53.42,53.05,53.27,568986.0
2018-04-02 12:00:00,53.24,53.27,52.97,53.1,199634.0,53.24,53.27,52.97,53.1,199634.0
2018-04-02 12:30:00,53.09,53.47,53.08,53.21,248698.0,53.09,53.47,53.08,53.21,248698.0
2018-04-02 13:00:00,53.23,53.33,52.99,53.09,359024.0,53.23,53.33,52.99,53.09,359024.0
2018-04-02 13:30:00,53.09,53.15,52.47,52.54,146846.0,53.09,53.15,52.47,52.54,146846.0
2018-04-02 14:00:00,52.55,52.64,52.16,52.26,319860.0,52.55,52.64,52.16,52.26,319860.0
2018-04-02 14:30:00,52.24,52.7,52.22,52.63,248718.0,52.24,52.7,52.22,52.63,248718.0
2018-04-02 15:00:00,52.65,52.77,52.5,52.73,287200.0,52.65,52.77,52.5,52.73,287200.0
2018-04-02 15:30:00,52.74,53.23,52.62,53.13,864616.0,52.74,53.23,52.62,53.13,864616.0
2018-04-03 09:30:00,53.16,53.51,52.9,52.94,300786.0,53.16,53.51,52.9,52.94,300786.0
2018-04-03 10:00:00,52.94,52.96,52.45,52.65,203854.0,52.94,52.96,52.45,52.65,203854.0
2018-04-03 10:30:00,52.67,52.92,52.6,52.76,115606.0,52.67,52.92,52.6,52.76,115606.0
2018-04-03 11:00:00,52.74,52.82,52.52,52.55,155674.0,52.74,52.82,52.52,52.55,155674.0
2018-04-03 11:30:00,52.51,52.61,52.25,52.32,116668.0,52.51,52.61,52.25,52.32,116668.0
2018-04-03 12:00:00,52.32,52.56,52.32,52.55,85990.0,52.32,52.56,52.32,52.55,85990.0
2018-04-03 12:30:00,52.52,52.7,52.52,52.62,137060.0,52.52,52.7,52.52,52.62,137060.0
2018-04-03 13:00:00,52.62,52.95,52.59,52.94,139380.0,52.62,52.95,52.59,52.94,139380.0
2018-04-03 13:30:00,52.96,53.11,52.85,53.1,111122.0,52.96,53.11,52.85,53.1,111122.0
2018-04-03 14:00:00,53.11,53.12,52.85,52.97,153202.0,53.11,53.12,52.85,52.97,153202.0
2018-04-03 14:30:00,52.96,53.02,52.72,53.0,151456.0,52.96,53.02,52.72,53.0,151456.0
2018-04-03 15:00:00,52.99,53.32,52.97,53.31,299656.0,52.99,53.32,52.97,53.31,299656.0
2018-04-03 15:30:00,53.31,53.32,52.97,53.1,533606.0,53.31,53.32,52.97,53.1,533606.0
2018-04-04 09:30:00,52.89,52.89,52.14,52.3,154792.0,52.89,52.89,52.14,52.3,154792.0
2018-04-04 10:00:00,52.27,52.71,52.16,52.49,240696.0,52.27,52.71,52.16,52.49,240696.0
2018-04-04 10:30:00,52.48,53.0,52.43,52.91,122168.0,52.48,53.0,52.43,52.91,122168.0
2018-04-04 11:00:00,52.94,53.04,52.73,53.04,162622.0,52.94,53.04,52.73,53.04,162622.0
2018-04-04 11:30:00,53.01,53.2,52.73,52.95,170526.0,53.01,53.2,52.73,52.95,170526.0
2018-04-04 12:00:00,52.93,53.21,52.81,53.2,73306.0,52.93,53.21,52.81,53.2,73306.0
2018-04-04 12:30:00,53.2,53.2,52.97,53.1,131190.0,53.2,53.2,52.97,53.1,131190.0
2018-04-04 13:00:00,53.08,53.09,52.87,52.99,71894.0,53.08,53.09,52.87,52.99,71894.0
2018-04-04 13:30:00,52.98,53.03,52.86,52.88,71744.0,52.98,53.03,52.86,52.88,71744.0
2018-04-04 14:00:00,52.9,53.15,52.88,53.11,179914.0,52.9,53.15,52.88,53.11,179914.0
2018-04-04 14:30:00,53.1,53.17,52.97,53.09,160218.0,53.1,53.17,52.97,53.09,160218.0
2018-04-04 15:00:00,53.07,53.25,53.07,53.2,180178.0,53.07,53.25,53.07,53.2,180178.0
2018-04-04 15:30:00,53.19,53.31,53.02,53.19,448156.0,53.19,53.31,53.02,53.19,448156.0
2018-04-05 09:30:00,53.52,53.87,53.38,53.67,197512.0,53.52,53.87,53.38,53.67,197512.0
2018-04-05 10:00:00,53.67,53.71,53.26,53.28,170796.0,53.67,53.71,53.26,53.28,170796.0
2018-04-05 10:30:00,53.28,53.63,53.22,53.49,137248.0,53.28,53.63,53.22,53.49,137248.0
2018-04-05 11:00:00,53.5,53.88,53.45,53.87,208420.0,53.5,53.88,53.45,53.87,208420.0
2018-04-05 11:30:00,53.87,54.09,53.84,53.99,215414.0,53.87,54.09,53.84,53.99,215414.0
2018-04-05 12:00:00,54.0,54.17,53.97,54.1,202244.0,54.0,54.17,53.97,54.1,202244.0
2018-04-05 12:30:00,54.08,54.08,53.97,53.99,83794.0,54.08,54.08,53.97,53.99,83794.0
2018-04-05 13:00:00,54.02,54.12,53.91,53.95,162342.0,54.02,54.12,53.91,53.95,162342.0
2018-04-05 13:30:00,53.94,54.07,53.82,54.05,198700.0,53.94,54.07,53.82,54.05,198700.0
2018-04-05 14:00:00,54.05,54.13,53.97,54.06,133816.0,54.05,54.13,53.97,54.06,133816.0
2018-04-05 14:30:00,54.07,54.45,54.03,54.45,180332.0,54.07,54.45,54.03,54.45,180332.0
2018-04-05 15:00:00,54.47,54.55,54.35,54.42,182738.0,54.47,54.55,54.35,54.42,182738.0
2018-04-05 15:30:00,54.42,54.57,54.4,54.48,516276.0,54.42,54.57,54.4,54.48,516276.0
2018-04-06 09:30:00,54.19,54.41,53.94,54.06,88922.0,54.19,54.41,53.94,54.06,88922.0
2018-04-06 10:00:00,54.08,54.24,53.9,54.02,120728.0,54.08,54.24,53.9,54.02,120728.0
2018-04-06 10:30:00,54.06,54.23,53.96,54.03,84530.0,54.06,54.23,53.96,54.03,84530.0
2018-04-06 11:00:00,53.99,54.06,53.53,53.57,64272.0,53.99,54.06,53.53,53.57,64272.0
2018-04-06 11:30:00,53.56,53.8,53.45,53.57,70206.0,53.56,53.8,53.45,53.57,70206.0
2018-04-06 12:00:00,53.54,53.56,53.32,53.47,129332.0,53.54,53.56,53.32,53.47,129332.0
2018-04-06 12:30:00,53.46,53.7,53.42,53.64,62658.0,53.46,53.7,53.42,53.64,62658.0
2018-04-06 13:00:00,53.67,53.74,53.47,53.63,42430.0,53.67,53.74,53.47,53.63,42430.0
2018-04-06 13:30:00,53.63,53.67,53.32,53.38,134786.0,53.63,53.67,53.32,53.38,134786.0
2018-04-06 14:00:00,53.33,53.49,53.3,53.35,171142.0,53.33,53.49,53.3,53.35,171142.0
2018-04-06 14:30:00,53.35,53.43,53.02,53.06,116428.0,53.35,53.43,53.02,53.06,116428.0
2018-04-06 15:00:00,53.1,53.28,53.01,53.23,95326.0,53.1,53.28,53.01,53.23,95326.0
2018-04-06 15:30:00,53.23,53.6,53.19,53.52,355194.0,53.23,53.6,53.19,53.52,355194.0
2018-04-09 09:30:00,53.63,54.19,53.63,54.14,83530.0,53.63,54.19,53.63,54.14,83530.0
2018-04-09 10:00:00,54.17,54.19,53.57,53.88,66680.0,54.17,54.19,53.57,53.88,66680.0
2018-04-09 10:30:00,53.9,53.98,53.63,53.74,72850.0,53.9,53.98,53.63,53.74,72850.0
2018-04-09 11:00:00,53.76,53.9,53.65,53.79,57536.0,53.76,53.9,53.65,53.79,57536.0
2018-04-09 11:30:00,53.79,53.86,53.67,53.74,51918.0,53.79,53.86,53.67,53.74,51918.0
2018-04-09 12:00:00,53.73,53.82,53.72,53.74,39544.0,53.73,53.82,53.72,53.74,39544.0
2018-04-09 12:30:00,53.72,53.82,53.68,53.78,41790.0,53.72,53.82,53.68,53.78,41790.0
2018-04-09 13:00:00,53.81,53.83,53.73,53.81,35762.0,53.81,53.83,53.73,53.81,35762.0
2018-04-09 13:30:00,53.82,54.05,53.77,54.03,82972.0,53.82,54.05,53.77,54.03,82972.0
2018-04-09 14:00:00,54.0,54.0,53.77,53.85,66842.0,54.0,54.0,53.77,53.85,66842.0
2018-04-09 14:30:00,53.83,53.94,53.77,53.85,38342.0,53.83,53.94,53.77,53.85,38342.0
2018-04-09 15:00:00,53.86,53.88,53.63,53.68,68756.0,53.86,53.88,53.63,53.68,68756.0
2018-04-09 15:30:00,53.66,53.7,53.24,53.3,223942.0,53.66,53.7,53.24,53.3,223942.0
2018-04-10 09:30:00,54.02,54.02,53.21,53.38,170474.0,54.02,54.02,53.21,53.38,170474.0
2018-04-10 10:00:00,53.4,54.01,53.38,54.01,156346.0,53.4,54.01,53.38,54.01,156346.0
2018-04-10 10:30:00,54.03,54.27,53.85,54.2,158704.0,54.03,54.27,53.85,54.2,158704.0
2018-04-10 11:00:00,54.21,54.49,54.16,54.41,135286.0,54.21,54.49,54.16,54.41,135286.0
2018-04-10 11:30:00,54.39,54.52,54.11,54.18,121582.0,54.39,54.52,54.11,54.18,121582.0
2018-04-10 12:00:00,54.19,54.23,53.73,53.81,103576.0,54.19,54.23,53.73,53.81,103576.0
2018-04-10 12:30:00,53.84,54.18,53.83,54.18,94992.0,53.84,54.18,53.83,54.18,94992.0
2018-04-10 13:00:00,54.14,54.15,54.02,54.13,74018.0,54.14,54.15,54.02,54.13,74018.0
2018-04-10 13:30:00,54.13,54.19,53.94,54.16,108538.0,54.13,54.19,53.94,54.16,108538.0
2018-04-10 14:00:00,54.16,54.24,54.0,54.03,84272.0,54.16,54.24,54.0,54.03,84272.0
2018-04-10 14:30:00,54.05,54.12,53.85,54.12,116920.0,54.05,54.12,53.85,54.12,116920.0
2018-04-10 15:00:00,54.12,54.21,53.94,54.13,126040.0,54.12,54.21,53.94,54.13,126040.0
2018-04-10 15:30:00,54.1,54.12,53.9,53.99,295026.0,54.1,54.12,53.9,53.99,295026.0
2018-04-11 09:30:00,53.58,53.87,53.18,53.43,151274.0,53.58,53.87,53.18,53.43,151274.0
2018-04-11 10:00:00,53.48,53.81,53.47,53.66,87400.0,53.48,53.81,53.47,53.66,87400.0
2018-04-11 10:30:00,53.66,53.71,53.04,53.08,233930.0,53.66,53.71,53.04,53.08,233930.0
2018-04-11 11:00:00,53.08,53.27,52.8,53.2,241706.0,53.08,53.27,52.8,53.2,241706.0
2018-04-11 11:30:00,53.2,53.32,53.1,53.13,83592.0,53.2,53.32,53.1,53.13,83592.0
2018-04-11 12:00:00,53.13,53.23,53.03,53.17,101720.0,53.13,53.23,53.03,53.17,101720.0
2018-04-11 12:30:00,53.16,53.26,52.99,53.07,169306.0,53.16,53.26,52.99,53.07,169306.0
2018-04-11 13:00:00,53.06,53.1,52.88,52.99,73540.0,53.06,53.1,52.88,52.99,73540.0
2018-04-11 13:30:00,53.0,53.07,52.84,52.91,125212.0,53.0,53.07,52.84,52.91,125212.0
2018-04-11 14:00:00,52.91,53.13,52.72,53.03,161316.0,52.91,53.13,52.72,53.03,161316.0
2018-04-11 14:30:00,53.06,53.16,52.95,53.06,60084.0,53.06,53.16,52.95,53.06,60084.0
2018-04-11 15:00:00,53.07,53.08,52.66,52.92,130916.0,53.07,53.08,52.66,52.92,130916.0
2018-04-11 15:30:00,52.94,53.06,52.92,52.97,254520.0,52.94,53.06,52.92,52.97,254520.0
2018-04-12 09:30:00,53.38,54.06,53.25,53.74,167088.0,53.38,54.06,53.25,53.74,167088.0
2018-04-12 10:00:00,53.69,53.95,53.65,53.82,60870.0,53.69,53.95,53.65,53.82,60870.0
2018-04-12 10:30:00,53.82,53.9,53.65,53.65,59050.0,53.82,53.9,53.65,53.65,59050.0
2018-04-12 11:00:00,53.69,53.89,53.66,53.88,52172.0,53.69,53.89,53.66,53.88,52172.0
2018-04-12 11:30:00,53.88,53.94,53.6,53.75,63046.0,53.88,53.94,53.6,53.75,63046.0
2018-04-12 12:00:00,53.72,53.74,53.49,53.57,60392.0,53.72,53.74,53.49,53.57,60392.0
2018-04-12 12:30:00,53.55,53.72,53.54,53.58,47478.0,53.55,53.72,53.54,53.58,47478.0
2018-04-12 13:00:00,53.57,53.59,53.27,53.27,46862.0,53.57,53.59,53.27,53.27,46862.0
2018-04-12 13:30:00,53.27,53.45,53.26,53.3,52152.0,53.27,53.45,53.26,53.3,52152.0
2018-04-12 14:00:00,53.31,53.45,53.29,53.38,65288.0,53.31,53.45,53.29,53.38,65288.0
2018-04-12 14:30:00,53.38,53.52,53.36,53.47,56294.0,53.38,53.52,53.36,53.47,56294.0
2018-04-12 15:00:00,53.47,53.51,53.38,53.45,116946.0,53.47,53.51,53.38,53.45,116946.0
2018-04-12 15:30:00,53.43,53.45,52.99,53.02,590410.0,53.43,53.45,52.99,53.02,590410.0
2018-04-13 09:30:00,53.3,53.58,53.22,53.48,94940.0,53.3,53.58,53.22,53.48,94940.0
2018-04-13 10:00:00,53.46,53.51,53.24,53.3,70904.0,53.46,53.51,53.24,53.3,70904.0
2018-04-13 10:30:00,53.26,53.39,53.08,53.1,41982.0,53.26,53.39,53.08,53.1,41982.0
2018-04-13 11:00:00,53.03,53.32,53.03,53.17,31150.0,53.03,53.32,53.03,53.17,31150.0
2018-04-13 11:30:00,53.15,53.21,53.08,53.13,45162.0,53.15,53.21,53.08,53.13,45162.0
2018-04-13 12:00:00,53.12,53.33,53.1,53.26,45496.0,53.12,53.33,53.1,53.26,45496.0
2018-04-13 12:30:00,53.24,53.31,53.13,53.31,37148.0,53.24,53.31,53.13,53.31,37148.0
2018-04-13 13:00:00,53.3,53.43,53.27,53.41,25630.0,53.3,53.43,53.27,53.41,25630.0
2018-04-13 13:30:00,53.4,53.49,53.35,53.38,33594.0,53.4,53.49,53.35,53.38,33594.0
2018-04-13 14:00:00,53.35,53.43,53.33,53.38,28322.0,53.35,53.43,53.33,53.38,28322.0
2018-04-13 14:30:00,53.37,53.44,53.21,53.26,38362.0,53.37,53.44,53.21,53.26,38362.0
2018-04-13 15:00:00,53.23,53.24,52.99,53.13,73166.0,53.23,53.24,52.99,53.13,73166.0
2018-04-13 15:30:00,53.1,53.37,53.07,53.32,219596.0,53.1,53.37,53.07,53.32,219596.0
2018-04-16 09:30:00,53.83,54.17,53.48,54.12,188310.0,53.83,54.17,53.48,54.12,188310.0
2018-04-16 10:00:00,54.12,54.44,54.04,54.38,102146.0,54.12,54.44,54.04,54.38,102146.0
2018-04-16 10:30:00,54.35,54.35,54.09,54.09,67936.0,54.35,54.35,54.09,54.09,67936.0
2018-04-16 11:00:00,54.11,54.19,54.01,54.13,211570.0,54.11,54.19,54.01,54.13,211570.0
2018-04-16 11:30:00,54.13,54.2,54.09,54.17,70676.0,54.13,54.2,54.09,54.17,70676.0
2018-04-16 12:00:00,54.19,54.38,54.1,54.27,75228.0,54.19,54.38,54.1,54.27,75228.0
2018-04-16 12:30:00,54.32,54.38,54.22,54.38,47246.0,54.32,54.38,54.22,54.38,47246.0
2018-04-16 13:00:00,54.41,54.79,54.4,54.68,134984.0,54.41,54.79,54.4,54.68,134984.0
2018-04-16 13:30:00,54.68,54.93,54.68,54.93,79868.0,54.68,54.93,54.68,54.93,79868.0
2018-04-16 14:00:00,54.92,54.96,54.73,54.82,117952.0,54.92,54.96,54.73,54.82,117952.0
2018-04-16 14:30:00,54.82,55.35,54.8,55.29,379872.0,54.82,55.35,54.8,55.29,379872.0
2018-04-16 15:00:00,55.29,55.37,55.09,55.16,179016.0,55.29,55.37,55.09,55.16,179016.0
2018-04-16 15:30:00,55.13,55.18,54.95,54.97,412446.0,55.13,55.18,54.95,54.97,412446.0
2018-04-17 09:30:00,55.57,56.19,55.57,56.03,218542.0,55.57,56.19,55.57,56.03,218542.0
2018-04-17 10:00:00,56.08,56.27,55.73,56.19,213808.0,56.08,56.27,55.73,56.19,213808.0
2018-04-17 10:30:00,56.19,56.22,55.99,56.07,89934.0,56.19,56.22,55.99,56.07,89934.0
2018-04-17 11:00:00,56.05,56.22,55.98,56.06,128652.0,56.05,56.22,55.98,56.06,128652.0
2018-04-17 11:30:00,56.07,56.36,56.06,56.3,159302.0,56.07,56.36,56.06,56.3,159302.0
2018-04-17 12:00:00,56.31,56.4,56.22,56.27,115496.0,56.31,56.4,56.22,56.27,115496.0
2018-04-17 12:30:00,56.28,56.31,56.17,56.2,65900.0,56.28,56.31,56.17,56.2,65900.0
2018-04-17 13:00:00,56.2,56.27,56.1,56.2,70338.0,56.2,56.27,56.1,56.2,70338.0
2018-04-17 13:30:00,56.2,56.27,56.02,56.04,118108.0,56.2,56.27,56.02,56.04,118108.0
2018-04-17 14:00:00,56.02,56.02,55.76,55.82,148978.0,56.02,56.02,55.76,55.82,148978.0
2018-04-17 14:30:00,55.83,56.0,55.81,55.98,132494.0,55.83,56.0,55.81,55.98,132494.0
2018-04-17 15:00:00,55.96,56.16,55.94,56.09,134556.0,55.96,56.16,55.94,56.09,134556.0
2018-04-17 15:30:00,56.1,56.16,55.98,56.05,276352.0,56.1,56.16,55.98,56.05,276352.0
2018-04-18 09:30:00,56.37,56.94,55.77,56.01,196772.0,56.37,56.94,55.77,56.01,196772.0
2018-04-18 10:00:00,55.99,56.18,55.88,56.13,150458.0,55.99,56.18,55.88,56.13,150458.0
2018-04-18 10:30:00,56.13,56.37,56.05,56.34,133650.0,56.13,56.37,56.05,56.34,133650.0
2018-04-18 11:00:00,56.34,56.63,56.34,56.56,149434.0,56.34,56.63,56.34,56.56,149434.0
2018-04-18 11:30:00,56.56,56.69,56.49,56.49,117040.0,56.56,56.69,56.49,56.49,117040.0
2018-04-18 12:00:00,56.51,56.52,56.31,56.31,45982.0,56.51,56.52,56.31,56.31,45982.0
2018-04-18 12:30:00,56.29,56.34,56.22,56.3,91682.0,56.29,56.34,56.22,56.3,91682.0
2018-04-18 13:00:00,56.32,56.54,56.29,56.43,74108.0,56.32,56.54,56.29,56.43,74108.0
2018-04-18 13:30:00,56.43,56.46,56.23,56.23,48972.0,56.43,56.46,56.23,56.23,48972.0
2018-04-18 14:00:00,56.22,56.3,56.17,56.26,69710.0,56.22,56.3,56.17,56.26,69710.0
2018-04-18 14:30:00,56.26,56.43,56.22,56.33,125448.0,56.26,56.43,56.22,56.33,125448.0
2018-04-18 15:00:00,56.3,56.3,56.16,56.24,91286.0,56.3,56.3,56.16,56.24,91286.0
2018-04-18 15:30:00,56.23,56.25,56.1,56.11,172914.0,56.23,56.25,56.1,56.11,172914.0
2018-04-19 09:30:00,56.04,56.05,55.54,55.99,128836.0,56.04,56.05,55.54,55.99,128836.0
2018-04-19 10:00:00,55.94,56.22,55.93,56.02,118934.0,55.94,56.22,55.93,56.02,118934.0
2018-04-19 10:30:00,55.98,56.15,55.92,55.97,85370.0,55.98,56.15,55.92,55.97,85370.0
2018-04-19 11:00:00,55.99,56.01,55.68,55.84,74814.0,55.99,56.01,55.68,55.84,74814.0
2018-04-19 11:30:00,55.83,55.9,55.74,55.83,55390.0,55.83,55.9,55.74,55.83,55390.0
2018-04-19 12:00:00,55.81,55.87,55.64,55.69,47376.0,55.81,55.87,55.64,55.69,47376.0
2018-04-19 12:30:00,55.71,55.81,55.7,55.74,41122.0,55.71,55.81,55.7,55.74,41122.0
2018-04-19 13:00:00,55.72,55.76,55.62,55.69,43088.0,55.72,55.76,55.62,55.69,43088.0
2018-04-19 13:30:00,55.69,55.87,55.69,55.76,45592.0,55.69,55.87,55.69,55.76,45592.0
2018-04-19 14:00:00,55.78,55.85,55.73,55.79,85650.0,55.78,55.85,55.73,55.79,85650.0
2018-04-19 14:30:00,55.77,55.85,55.71,55.75,96020.0,55.77,55.85,55.71,55.75,96020.0
2018-04-19 15:00:00,55.74,55.74,55.54,55.56,78780.0,55.74,55.74,55.54,55.56,78780.0
2018-04-19 15:30:00,55.54,55.79,55.52,55.7,321856.0,55.54,55.79,55.52,55.7,321856.0
2018-04-20 09:30:00,55.7,55.98,55.41,55.53,178442.0,55.7,55.98,55.41,55.53,178442.0
2018-04-20 10:00:00,55.54,55.7,55.41,55.63,86866.0,55.54,55.7,55.41,55.63,86866.0
2018-04-20 10:30:00,55.64,55.72,55.41,55.45,137086.0,55.64,55.72,55.41,55.45,137086.0
2018-04-20 11:00:00,55.44,55.45,55.15,55.33,86716.0,55.44,55.45,55.15,55.33,86716.0
2018-04-20 11:30:00,55.34,55.55,55.34,55.5,47386.0,55.34,55.55,55.34,55.5,47386.0
2018-04-20 12:00:00,55.51,55.51,55.19,55.19,63978.0,55.51,55.51,55.19,55.19,63978.0
2018-04-20 12:30:00,55.2,55.31,55.16,55.24,88826.0,55.2,55.31,55.16,55.24,88826.0
2018-04-20 13:00:00,55.24,55.32,55.2,55.31,62664.0,55.24,55.32,55.2,55.31,62664.0
2018-04-20 13:30:00,55.33,55.49,55.29,55.47,55352.0,55.33,55.49,55.29,55.47,55352.0
2018-04-20 14:00:00,55.48,55.54,55.35,55.42,128550.0,55.48,55.54,55.35,55.42,128550.0
2018-04-20 14:30:00,55.41,55.47,55.24,55.3,83270.0,55.41,55.47,55.24,55.3,83270.0
2018-04-20 15:00:00,55.3,55.31,55.18,55.25,186204.0,55.3,55.31,55.18,55.25,186204.0
2018-04-20 15:30:00,55.26,55.33,55.2,55.33,306248.0,55.26,55.33,55.2,55.33,306248.0
2018-04-23 09:30:00,55.38,55.42,55.02,55.21,104396.0,55.38,55.42,55.02,55.21,104396.0
2018-04-23 10:00:00,55.13,55.24,54.91,55.02,118606.0,55.13,55.24,54.91,55.02,118606.0
2018-04-23 10:30:00,55.02,55.26,54.98,55.22,94772.0,55.02,55.26,54.98,55.22,94772.0
2018-04-23 11:00:00,55.21,55.43,55.17,55.43,154902.0,55.21,55.43,55.17,55.43,154902.0
2018-04-23 11:30:00,55.43,55.46,55.22,55.25,68210.0,55.43,55.46,55.22,55.25,68210.0
2018-04-23 12:00:00,55.24,55.27,55.14,55.21,113328.0,55.24,55.27,55.14,55.21,113328.0
2018-04-23 12:30:00,55.2,55.23,55.06,55.13,183556.0,55.2,55.23,55.06,55.13,183556.0
2018-04-23 13:00:00,55.11,55.14,54.98,54.99,105022.0,55.11,55.14,54.98,54.99,105022.0
2018-04-23 13:30:00,54.99,55.08,54.93,55.06,123116.0,54.99,55.08,54.93,55.06,123116.0
2018-04-23 14:00:00,55.06,55.08,54.91,54.97,118650.0,55.06,55.08,54.91,54.97,118650.0
2018-04-23 14:30:00,54.96,55.02,54.9,54.97,92598.0,54.96,55.02,54.9,54.97,92598.0
2018-04-23 15:00:00,54.94,55.19,54.94,55.16,137844.0,54.94,55.19,54.94,55.16,137844.0
2018-04-23 15:30:00,55.16,55.33,55.1,55.29,327152.0,55.16,55.33,55.1,55.29,327152.0
2018-04-24 09:30:00,53.8,55.49,53.48,55.07,402600.0,53.8,55.49,53.48,55.07,402600.0
2018-04-24 10:00:00,55.07,55.13,53.77,54.1,331766.0,55.07,55.13,53.77,54.1,331766.0
2018-04-24 10:30:00,54.13,54.67,54.0,54.54,160996.0,54.13,54.67,54.0,54.54,160996.0
2018-04-24 11:00:00,54.54,55.03,54.54,55.01,152570.0,54.54,55.03,54.54,55.01,152570.0
2018-04-24 11:30:00,55.01,55.03,54.63,54.99,156904.0,55.01,55.03,54.63,54.99,156904.0
2018-04-24 12:00:00,54.99,55.08,54.69,54.72,222404.0,54.99,55.08,54.69,54.72,222404.0
2018-04-24 12:30:00,54.73,54.75,54.46,54.52,187728.0,54.73,54.75,54.46,54.52,187728.0
2018-04-24 13:00:00,54.5,54.66,54.38,54.47,185902.0,54.5,54.66,54.38,54.47,185902.0
2018-04-24 13:30:00,54.47,54.56,53.85,53.9,296598.0,54.47,54.56,53.85,53.9,296598.0
2018-04-24 14:00:00,53.88,53.95,53.59,53.63,200464.0,53.88,53.95,53.59,53.63,200464.0
2018-04-24 14:30:00,53.63,53.95,53.59,53.85,303888.0,53.63,53.95,53.59,53.85,303888.0
2018-04-24 15:00:00,53.85,54.01,53.8,53.98,295544.0,53.85,54.01,53.8,53.98,295544.0
2018-04-24 15:30:00,53.97,54.0,53.75,53.88,608642.0,53.97,54.0,53.75,53.88,608642.0
2018-04-25 09:30:00,53.94,54.99,53.77,54.69,405810.0,53.94,54.99,53.77,54.69,405810.0
2018-04-25 10:00:00,54.68,54.81,54.29,54.34,249766.0,54.68,54.81,54.29,54.34,249766.0
2018-04-25 10:30:00,54.36,54.49,53.7,53.87,283002.0,54.36,54.49,53.7,53.87,283002.0
2018-04-25 11:00:00,53.87,54.38,53.87,54.26,305058.0,53.87,54.38,53.87,54.26,305058.0
2018-04-25 11:30:00,54.27,54.32,54.13,54.19,181412.0,54.27,54.32,54.13,54.19,181412.0
2018-04-25 12:00:00,54.15,54.27,54.05,54.26,85712.0,54.15,54.27,54.05,54.26,85712.0
2018-04-25 12:30:00,54.24,54.37,54.15,54.16,242124.0,54.24,54.37,54.15,54.16,242124.0
2018-04-25 13:00:00,54.16,54.21,54.06,54.13,141550.0,54.16,54.21,54.06,54.13,141550.0
2018-04-25 13:30:00,54.13,54.27,54.07,54.25,170136.0,54.13,54.27,54.07,54.25,170136.0
2018-04-25 14:00:00,54.26,54.27,54.06,54.13,172510.0,54.26,54.27,54.06,54.13,172510.0
2018-04-25 14:30:00,54.13,54.54,54.11,54.52,302158.0,54.13,54.54,54.11,54.52,302158.0
2018-04-25 15:00:00,54.52,54.87,54.52,54.87,164320.0,54.52,54.87,54.52,54.87,164320.0
2018-04-25 15:30:00,54.88,54.91,54.57,54.65,434236.0,54.88,54.91,54.57,54.65,434236.0
2018-04-26 09:30:00,54.37,54.48,53.84,53.9,439980.0,54.37,54.48,53.84,53.9,439980.0
2018-04-26 10:00:00,53.88,54.05,53.78,54.01,287396.0,53.88,54.05,53.78,54.01,287396.0
2018-04-26 10:30:00,54.01,54.05,53.87,53.99,291320.0,54.01,54.05,53.87,53.99,291320.0
2018-04-26 11:00:00,53.98,54.04,53.83,53.95,141384.0,53.98,54.04,53.83,53.95,141384.0
2018-04-26 11:30:00,53.93,54.0,53.74,53.97,160756.0,53.93,54.0,53.74,53.97,160756.0
2018-04-26 12:00:00,53.96,54.05,53.87,53.98,186286.0,53.96,54.05,53.87,53.98,186286.0
2018-04-26 12:30:00,53.99,54.02,53.84,53.91,91604.0,53.99,54.02,53.84,53.91,91604.0
2018-04-26 13:00:00,53.9,54.02,53.88,53.97,138426.0,53.9,54.02,53.88,53.97,138426.0
2018-04-26 13:30:00,53.99,54.25,53.96,54.24,184432.0,53.99,54.25,53.96,54.24,184432.0
2018-04-26 14:00:00,54.22,54.4,54.19,54.4,88654.0,54.22,54.4,54.19,54.4,88654.0
2018-04-26 14:30:00,54.41,54.69,54.34,54.67,164580.0,54.41,54.69,54.34,54.67,164580.0
2018-04-26 15:00:00,54.65,54.66,54.55,54.56,151314.0,54.65,54.66,54.55,54.56,151314.0
2018-04-26 15:30:00,54.57,54.57,54.35,54.51,392790.0,54.57,54.57,54.35,54.51,392790.0
2018-04-27 09:30:00,54.48,55.52,54.34,55.22,165444.0,54.48,55.52,54.34,55.22,165444.0
2018-04-27 10:00:00,55.23,55.33,54.84,55.01,109984.0,55.23,55.33,54.84,55.01,109984.0
2018-04-27 10:30:00,54.99,55.13,54.95,55.08,76548.0,54.99,55.13,54.95,55.08,76548.0
2018-04-27 11:00:00,55.08,55.33,55.08,55.33,87024.0,55.08,55.33,55.08,55.33,87024.0
2018-04-27 11:30:00,55.32,55.4,55.19,55.27,100412.0,55.32,55.4,55.19,55.27,100412.0
2018-04-27 12:00:00,55.3,55.44,55.22,55.24,82268.0,55.3,55.44,55.22,55.24,82268.0
2018-04-27 12:30:00,55.24,55.33,55.18,55.27,62038.0,55.24,55.33,55.18,55.27,62038.0
2018-04-27 13:00:00,55.28,55.34,55.12,55.16,102780.0,55.28,55.34,55.12,55.16,102780.0
2018-04-27 13:30:00,55.16,55.18,54.91,54.92,92614.0,55.16,55.18,54.91,54.92,92614.0
2018-04-27 14:00:00,54.92,55.04,54.85,55.04,102348.0,54.92,55.04,54.85,55.04,102348.0
2018-04-27 14:30:00,55.05,55.13,55.02,55.07,95846.0,55.05,55.13,55.02,55.07,95846.0
2018-04-27 15:00:00,55.08,55.13,54.99,55.02,118042.0,55.08,55.13,54.99,55.02,118042.0
2018-04-27 15:30:00,55.01,55.21,55.0,55.1,243802.0,55.01,55.21,55.0,55.1,243802.0
2018-04-30 09:30:00,54.25,55.37,54.25,55.08,513412.0,54.25,55.37,54.25,55.08,513412.0
2018-04-30 10:00:00,55.08,55.89,55.07,55.88,247898.0,55.08,55.89,55.07,55.88,247898.0
2018-04-30 10:30:00,55.9,55.9,54.99,55.04,155138.0,55.9,55.9,54.99,55.04,155138.0
2018-04-30 11:00:00,55.07,55.23,54.77,54.88,219758.0,55.07,55.23,54.77,54.88,219758.0
2018-04-30 11:30:00,54.87,54.91,54.46,54.59,274488.0,54.87,54.91,54.46,54.59,274488.0
2018-04-30 12:00:00,54.59,54.7,54.4,54.48,192754.0,54.59,54.7,54.4,54.48,192754.0
2018-04-30 12:30:00,54.48,54.6,54.29,54.4,148476.0,54.48,54.6,54.29,54.4,148476.0
2018-04-30 13:00:00,54.41,54.5,54.17,54.47,173314.0,54.41,54.5,54.17,54.47,173314.0
2018-04-30 13:30:00,54.47,54.6,54.37,54.43,112312.0,54.47,54.6,54.37,54.43,112312.0
2018-04-30 14:00:00,54.43,54.43,54.14,54.27,122138.0,54.43,54.43,54.14,54.27,122138.0
2018-04-30 14:30:00,54.27,54.5,54.21,54.48,197124.0,54.27,54.5,54.21,54.48,197124.0
2018-04-30 15:00:00,54.48,54.52,54.34,54.39,287298.0,54.48,54.52,54.34,54.39,287298.0
2018-04-30 15:30:00,54.38,54.54,54.3,54.3,405462.0,54.38,54.54,54.3,54.3,405462.0
2018-05-01 09:30:00,54.38,54.63,54.07,54.42,210212.0,54.38,54.63,54.07,54.42,210212.0
2018-05-01 10:00:00,54.37,54.39,54.04,54.21,219982.0,54.37,54.39,54.04,54.21,219982.0
2018-05-01 10:30:00,54.19,54.2,53.95,54.01,163752.0,54.19,54.2,53.95,54.01,163752.0
2018-05-01 11:00:00,54.02,54.16,53.92,54.06,156728.0,54.02,54.16,53.92,54.06,156728.0
2018-05-01 11:30:00,54.06,54.13,53.97,54.05,121604.0,54.06,54.13,53.97,54.05,121604.0
2018-05-01 12:00:00,54.03,54.1,53.88,53.88,97046.0,54.03,54.1,53.88,53.88,97046.0
2018-05-01 12:30:00,53.9,53.97,53.73,53.78,98878.0,53.9,53.97,53.73,53.78,98878.0
2018-05-01 13:00:00,53.77,53.77,53.52,53.68,98870.0,53.77,53.77,53.52,53.68,98870.0
2018-05-01 13:30:00,53.68,54.01,53.63,54.01,124460.0,53.68,54.01,53.63,54.01,124460.0
2018-05-01 14:00:00,54.01,54.08,53.84,53.96,134868.0,54.01,54.08,53.84,53.96,134868.0
2018-05-01 14:30:00,53.96,54.21,53.96,54.08,274732.0,53.96,54.21,53.96,54.08,274732.0
2018-05-01 15:00:00,54.09,54.2,53.98,54.09,142528.0,54.09,54.2,53.98,54.09,142528.0
2018-05-01 15:30:00,54.09,54.38,54.05,54.37,439804.0,54.09,54.38,54.05,54.37,439804.0
2018-05-02 09:30:00,53.94,55.6,53.93,55.49,5596286.0,53.94,55.6,53.93,55.49,5596286.0
2018-05-02 10:00:00,55.51,56.51,55.36,55.98,2272850.0,55.51,56.51,55.36,55.98,2272850.0
2018-05-02 10:30:00,55.98,56.5,55.93,56.38,878052.0,55.98,56.5,55.93,56.38,878052.0
2018-05-02 11:00:00,56.4,57.16,56.31,56.89,1289696.0,56.4,57.16,56.31,56.89,1289696.0
2018-05-02 11:30:00,56.91,57.07,56.81,56.94,861112.0,56.91,57.07,56.81,56.94,861112.0
2018-05-02 12:00:00,56.94,57.46,56.89,57.44,793148.0,56.94,57.46,56.89,57.44,793148.0
2018-05-02 12:30:00,57.43,57.57,57.27,57.54,636594.0,57.43,57.57,57.27,57.54,636594.0
2018-05-02 13:00:00,57.56,57.6,57.16,57.59,632442.0,57.56,57.6,57.16,57.59,632442.0
2018-05-02 13:30:00,57.6,57.84,57.49,57.6,645624.0,57.6,57.84,57.49,57.6,645624.0
2018-05-02 14:00:00,57.6,57.83,57.55,57.68,887940.0,57.6,57.83,57.55,57.68,887940.0
2018-05-02 14:30:00,57.69,57.94,57.45,57.77,1271794.0,57.69,57.94,57.45,57.77,1271794.0
2018-05-02 15:00:00,57.78,57.83,57.09,57.09,1442956.0,57.78,57.83,57.09,57.09,1442956.0
2018-05-02 15:30:00,57.09,57.23,56.67,57.12,2305378.0,57.09,57.23,56.67,57.12,2305378.0
2018-05-03 09:30:00,57.19,57.73,56.94,57.58,667814.0,57.19,57.73,56.94,57.58,667814.0
2018-05-03 10:00:00,57.62,58.04,57.45,57.65,547282.0,57.62,58.04,57.45,57.65,547282.0
2018-05-03 10:30:00,57.66,57.77,56.71,56.95,589528.0,57.66,57.77,56.71,56.95,589528.0
2018-05-03 11:00:00,56.88,57.04,56.82,56.88,619028.0,56.88,57.04,56.82,56.88,619028.0
2018-05-03 11:30:00,56.86,56.86,56.43,56.83,551692.0,56.86,56.86,56.43,56.83,551692.0
2018-05-03 12:00:00,56.81,56.92,56.46,56.52,301682.0,56.81,56.92,56.46,56.52,301682.0
2018-05-03 12:30:00,56.52,57.27,56.51,57.22,204738.0,56.52,57.27,56.51,57.22,204738.0
2018-05-03 13:00:00,57.21,57.31,57.0,57.19,175004.0,57.21,57.31,57.0,57.19,175004.0
2018-05-03 13:30:00,57.19,57.45,57.1,57.12,196832.0,57.19,57.45,57.1,57.12,196832.0
2018-05-03 14:00:00,57.13,57.33,57.05,57.33,229166.0,57.13,57.33,57.05,57.33,229166.0
2018-05-03 14:30:00,57.34,57.62,57.31,57.51,334402.0,57.34,57.62,57.31,57.51,334402.0
2018-05-03 15:00:00,57.51,57.74,57.49,57.74,453626.0,57.51,57.74,57.49,57.74,453626.0
2018-05-03 15:30:00,57.74,57.84,57.44,57.51,990094.0,57.74,57.84,57.44,57.51,990094.0
2018-05-04 09:30:00,57.46,58.24,57.4,57.55,339664.0,57.46,58.24,57.4,57.55,339664.0
2018-05-04 10:00:00,57.55,58.02,57.44,57.98,251528.0,57.55,58.02,57.44,57.98,251528.0
2018-05-04 10:30:00,57.98,58.26,57.91,58.14,252942.0,57.98,58.26,57.91,58.14,252942.0
2018-05-04 11:00:00,58.16,58.24,58.04,58.12,230474.0,58.16,58.24,58.04,58.12,230474.0
2018-05-04 11:30:00,58.11,58.28,58.05,58.26,208684.0,58.11,58.28,58.05,58.26,208684.0
2018-05-04 12:00:00,58.27,58.36,58.17,58.17,152280.0,58.27,58.36,58.17,58.17,152280.0
2018-05-04 12:30:00,58.17,58.33,58.12,58.14,164522.0,58.17,58.33,58.12,58.14,164522.0
2018-05-04 13:00:00,58.16,58.19,57.94,57.97,260342.0,58.16,58.19,57.94,57.97,260342.0
2018-05-04 13:30:00,57.97,58.23,57.88,58.21,167958.0,57.97,58.23,57.88,58.21,167958.0
2018-05-04 14:00:00,58.21,58.44,58.07,58.41,227140.0,58.21,58.44,58.07,58.41,227140.0
2018-05-04 14:30:00,58.42,58.42,58.23,58.24,248692.0,58.42,58.42,58.23,58.24,248692.0
2018-05-04 15:00:00,58.24,58.31,58.12,58.31,509240.0,58.24,58.31,58.12,58.31,509240.0
2018-05-04 15:30:00,58.31,58.38,58.16,58.32,671612.0,58.31,58.38,58.16,58.32,671612.0
2018-05-07 09:30:00,58.55,58.93,58.33,58.68,234700.0,58.55,58.93,58.33,58.68,234700.0
2018-05-07 10:00:00,58.68,58.89,57.99,58.04,330026.0,58.68,58.89,57.99,58.04,330026.0
2018-05-07 10:30:00,58.02,58.18,57.71,58.12,284354.0,58.02,58.18,57.71,58.12,284354.0
2018-05-07 11:00:00,58.12,58.24,57.76,57.88,248480.0,58.12,58.24,57.76,57.88,248480.0
2018-05-07 11:30:00,57.89,57.91,57.45,57.59,236836.0,57.89,57.91,57.45,57.59,236836.0
2018-05-07 12:00:00,57.6,57.92,57.5,57.82,158922.0,57.6,57.92,57.5,57.82,158922.0
2018-05-07 12:30:00,57.8,58.01,57.7,57.97,148656.0,57.8,58.01,57.7,57.97,148656.0
2018-05-07 13:00:00,57.97,58.19,57.94,58.19,167230.0,57.97,58.19,57.94,58.19,167230.0
2018-05-07 13:30:00,58.18,58.19,57.99,58.09,139770.0,58.18,58.19,57.99,58.09,139770.0
2018-05-07 14:00:00,58.1,58.16,57.91,58.12,191660.0,58.1,58.16,57.91,58.12,191660.0
2018-05-07 14:30:00,58.11,58.18,57.77,57.81,239530.0,58.11,58.18,57.77,57.81,239530.0
2018-05-07 15:00:00,57.81,57.86,57.62,57.77,232900.0,57.81,57.86,57.62,57.77,232900.0
2018-05-07 15:30:00,57.78,57.87,57.71,57.76,465548.0,57.78,57.87,57.71,57.76,465548.0
2018-05-08 09:30:00,57.91,57.91,57.01,57.24,331392.0,57.91,57.91,57.01,57.24,331392.0
2018-05-08 10:00:00,57.22,57.56,57.09,57.27,203136.0,57.22,57.56,57.09,57.27,203136.0
2018-05-08 10:30:00,57.26,57.6,57.26,57.33,203136.0,57.26,57.6,57.26,57.33,203136.0
2018-05-08 11:00:00,57.35,57.42,57.08,57.17,173004.0,57.35,57.42,57.08,57.17,173004.0
2018-05-08 11:30:00,57.17,57.17,56.76,56.82,208634.0,57.17,57.17,56.76,56.82,208634.0
2018-05-08 12:00:00,56.83,56.85,56.57,56.58,117568.0,56.83,56.85,56.57,56.58,117568.0
2018-05-08 12:30:00,56.59,56.85,56.59,56.77,143610.0,56.59,56.85,56.59,56.77,143610.0
2018-05-08 13:00:00,56.77,56.84,56.55,56.62,104246.0,56.77,56.84,56.55,56.62,104246.0
2018-05-08 13:30:00,56.62,56.63,56.41,56.51,156768.0,56.62,56.63,56.41,56.51,156768.0
2018-05-08 14:00:00,56.52,56.62,56.46,56.52,203518.0,56.52,56.62,56.46,56.52,203518.0
2018-05-08 14:30:00,56.52,56.56,56.35,56.4,218084.0,56.52,56.56,56.35,56.4,218084.0
2018-05-08 15:00:00,56.4,56.59,56.35,56.49,186322.0,56.4,56.59,56.35,56.49,186322.0
2018-05-08 15:30:00,56.5,56.7,56.49,56.68,448818.0,56.5,56.7,56.49,56.68,448818.0
2018-05-09 09:30:00,56.94,57.0,56.23,56.29,176758.0,56.94,57.0,56.23,56.29,176758.0
2018-05-09 10:00:00,56.26,56.33,55.82,55.83,268460.0,56.26,56.33,55.82,55.83,268460.0
2018-05-09 10:30:00,55.85,55.97,55.68,55.69,226958.0,55.85,55.97,55.68,55.69,226958.0
2018-05-09 11:00:00,55.7,55.94,55.69,55.88,167460.0,55.7,55.94,55.69,55.88,167460.0
2018-05-09 11:30:00,55.88,55.99,55.79,55.99,118320.0,55.88,55.99,55.79,55.99,118320.0
2018-05-09 12:00:00,55.99,55.99,55.88,55.94,94972.0,55.99,55.99,55.88,55.94,94972.0
2018-05-09 12:30:00,55.94,56.02,55.89,55.91,130458.0,55.94,56.02,55.89,55.91,130458.0
2018-05-09 13:00:00,55.91,56.01,55.86,55.95,132752.0,55.91,56.01,55.86,55.95,132752.0
2018-05-09 13:30:00,55.94,56.14,55.92,56.1,234700.0,55.94,56.14,55.92,56.1,234700.0
2018-05-09 14:00:00,56.13,56.46,56.1,56.35,284104.0,56.13,56.46,56.1,56.35,284104.0
2018-05-09 14:30:00,56.37,56.53,56.32,56.43,112198.0,56.37,56.53,56.32,56.43,112198.0
2018-05-09 15:00:00,56.42,56.49,56.19,56.2,141300.0,56.42,56.49,56.19,56.2,141300.0
2018-05-09 15:30:00,56.2,56.44,56.17,56.42,398738.0,56.2,56.44,56.17,56.42,398738.0
2018-05-10 09:30:00,56.52,56.68,56.33,56.57,168664.0,56.52,56.68,56.33,56.57,168664.0
2018-05-10 10:00:00,56.55,56.63,56.41,56.63,168256.0,56.55,56.63,56.41,56.63,168256.0
2018-05-10 10:30:00,56.69,56.93,56.65,56.82,166970.0,56.69,56.93,56.65,56.82,166970.0
2018-05-10 11:00:00,56.83,56.84,56.67,56.74,145578.0,56.83,56.84,56.67,56.74,145578.0
2018-05-10 11:30:00,56.74,56.89,56.68,56.69,117200.0,56.74,56.89,56.68,56.69,117200.0
2018-05-10 12:00:00,56.69,56.92,56.63,56.86,105620.0,56.69,56.92,56.63,56.86,105620.0
2018-05-10 12:30:00,56.86,57.0,56.77,56.92,91692.0,56.86,57.0,56.77,56.92,91692.0
2018-05-10 13:00:00,56.92,57.22,56.92,57.02,123526.0,56.92,57.22,56.92,57.02,123526.0
2018-05-10 13:30:00,56.99,57.08,56.85,56.87,81194.0,56.99,57.08,56.85,56.87,81194.0
2018-05-10 14:00:00,56.88,56.99,56.79,56.96,102646.0,56.88,56.99,56.79,56.96,102646.0
2018-05-10 14:30:00,56.95,57.0,56.76,56.98,71814.0,56.95,57.0,56.76,56.98,71814.0
2018-05-10 15:00:00,56.99,57.03,56.73,56.79,149052.0,56.99,57.03,56.73,56.79,149052.0
2018-05-10 15:30:00,56.78,56.8,56.42,56.53,821038.0,56.78,56.8,56.42,56.53,821038.0
2018-05-11 09:30:00,56.72,57.36,56.53,57.24,318808.0,56.72,57.36,56.53,57.24,318808.0
2018-05-11 10:00:00,57.27,57.44,57.1,57.32,246104.0,57.27,57.44,57.1,57.32,246104.0
2018-05-11 10:30:00,57.34,57.35,57.17,57.2,204230.0,57.34,57.35,57.17,57.2,204230.0
2018-05-11 11:00:00,57.2,57.2,56.89,56.93,99808.0,57.2,57.2,56.89,56.93,99808.0
2018-05-11 11:30:00,56.93,56.94,56.68,56.71,129786.0,56.93,56.94,56.68,56.71,129786.0
2018-05-11 12:00:00,56.71,56.81,56.68,56.72,85984.0,56.71,56.81,56.68,56.72,85984.0
2018-05-11 12:30:00,56.7,56.77,56.58,56.65,87630.0,56.7,56.77,56.58,56.65,87630.0
2018-05-11 13:00:00,56.63,56.76,56.57,56.58,65018.0,56.63,56.76,56.57,56.58,65018.0
2018-05-11 13:30:00,56.56,56.6,56.48,56.59,78252.0,56.56,56.6,56.48,56.59,78252.0
2018-05-11 14:00:00,56.59,57.02,56.16,56.94,213802.0,56.59,57.02,56.16,56.94,213802.0
2018-05-11 14:30:00,56.93,57.05,56.84,57.04,114934.0,56.93,57.05,56.84,57.04,114934.0
2018-05-11 15:00:00,57.04,57.36,57.0,57.33,187888.0,57.04,57.36,57.0,57.33,187888.0
2018-05-11 15:30:00,57.31,57.35,57.02,57.19,544762.0,57.31,57.35,57.02,57.19,544762.0
2018-05-14 09:30:00,57.25,57.88,57.16,57.68,143352.0,57.25,57.88,57.16,57.68,143352.0
2018-05-14 10:00:00,57.69,57.71,57.43,57.66,103114.0,57.69,57.71,57.43,57.66,103114.0
2018-05-14 10:30:00,57.69,57.88,57.67,57.85,78078.0,57.69,57.88,57.67,57.85,78078.0
2018-05-14 11:00:00,57.81,57.85,57.6,57.68,72394.0,57.81,57.85,57.6,57.68,72394.0
2018-05-14 11:30:00,57.71,57.74,57.54,57.66,45896.0,57.71,57.74,57.54,57.66,45896.0
2018-05-14 12:00:00,57.67,57.71,57.43,57.43,41314.0,57.67,57.71,57.43,57.43,41314.0
2018-05-14 12:30:00,57.41,57.47,57.26,57.29,58664.0,57.41,57.47,57.26,57.29,58664.0
2018-05-14 13:00:00,57.27,57.33,57.09,57.15,57914.0,57.27,57.33,57.09,57.15,57914.0
2018-05-14 13:30:00,57.13,57.28,57.09,57.26,48758.0,57.13,57.28,57.09,57.26,48758.0
2018-05-14 14:00:00,57.26,57.27,57.08,57.15,90380.0,57.26,57.27,57.08,57.15,90380.0
2018-05-14 14:30:00,57.15,57.33,57.15,57.31,55146.0,57.15,57.33,57.15,57.31,55146.0
2018-05-14 15:00:00,57.29,57.32,57.22,57.27,65962.0,57.29,57.32,57.22,57.27,65962.0
2018-05-14 15:30:00,57.27,57.38,57.22,57.36,265664.0,57.27,57.38,57.22,57.36,265664.0
2018-05-15 09:30:00,57.02,57.14,56.65,56.81,266704.0,57.02,57.14,56.65,56.81,266704.0
2018-05-15 10:00:00,56.81,56.94,56.54,56.6,193022.0,56.81,56.94,56.54,56.6,193022.0
2018-05-15 10:30:00,56.58,56.8,56.45,56.57,226428.0,56.58,56.8,56.45,56.57,226428.0
2018-05-15 11:00:00,56.6,56.67,56.47,56.57,88170.0,56.6,56.67,56.47,56.57,88170.0
2018-05-15 11:30:00,56.56,56.73,56.56,56.63,142418.0,56.56,56.73,56.56,56.63,142418.0
2018-05-15 12:00:00,56.63,56.66,56.5,56.6,56046.0,56.63,56.66,56.5,56.6,56046.0
2018-05-15 12:30:00,56.6,56.74,56.57,56.69,115504.0,56.6,56.74,56.57,56.69,115504.0
2018-05-15 13:00:00,56.69,56.69,56.5,56.5,66328.0,56.69,56.69,56.5,56.5,66328.0
2018-05-15 13:30:00,56.49,56.52,56.38,56.48,130672.0,56.49,56.52,56.38,56.48,130672.0
2018-05-15 14:00:00,56.49,56.61,56.46,56.56,109440.0,56.49,56.61,56.46,56.56,109440.0
2018-05-15 14:30:00,56.56,56.66,56.37,56.42,100658.0,56.56,56.66,56.37,56.42,100658.0
2018-05-15 15:00:00,56.43,56.45,56.32,56.38,99290.0,56.43,56.45,56.32,56.38,99290.0
2018-05-15 15:30:00,56.37,56.55,56.33,56.54,235922.0,56.37,56.55,56.33,56.54,235922.0
2018-05-16 09:30:00,56.68,56.74,56.29,56.35,106010.0,56.68,56.74,56.29,56.35,106010.0
2018-05-16 10:00:00,56.32,56.38,56.13,56.35,95246.0,56.32,56.38,56.13,56.35,95246.0
2018-05-16 10:30:00,56.35,56.6,56.26,56.49,116282.0,56.35,56.6,56.26,56.49,116282.0
2018-05-16 11:00:00,56.46,56.57,56.39,56.41,101536.0,56.46,56.57,56.39,56.41,101536.0
2018-05-16 11:30:00,56.4,56.62,56.35,56.55,84888.0,56.4,56.62,56.35,56.55,84888.0
2018-05-16 12:00:00,56.56,56.74,56.5,56.67,103482.0,56.56,56.74,56.5,56.67,103482.0
2018-05-16 12:30:00,56.68,56.69,56.43,56.49,78854.0,56.68,56.69,56.43,56.49,78854.0
2018-05-16 13:00:00,56.51,56.66,56.48,56.66,61538.0,56.51,56.66,56.48,56.66,61538.0
2018-05-16 13:30:00,56.63,56.67,56.52,56.64,92372.0,56.63,56.67,56.52,56.64,92372.0
2018-05-16 14:00:00,56.65,56.77,56.56,56.59,118374.0,56.65,56.77,56.56,56.59,118374.0
2018-05-16 14:30:00,56.58,56.63,56.49,56.52,134844.0,56.58,56.63,56.49,56.52,134844.0
2018-05-16 15:00:00,56.52,56.55,56.42,56.46,175772.0,56.52,56.55,56.42,56.46,175772.0
2018-05-16 15:30:00,56.45,56.49,56.38,56.49,451554.0,56.45,56.49,56.38,56.49,451554.0
2018-05-17 09:30:00,56.6,56.99,56.58,56.99,112856.0,56.6,56.99,56.58,56.99,112856.0
2018-05-17 10:00:00,56.97,57.45,56.97,57.38,143438.0,56.97,57.45,56.97,57.38,143438.0
2018-05-17 10:30:00,57.38,57.47,57.26,57.26,143154.0,57.38,57.47,57.26,57.26,143154.0
2018-05-17 11:00:00,57.27,57.42,57.2,57.39,106458.0,57.27,57.42,57.2,57.39,106458.0
2018-05-17 11:30:00,57.4,57.55,57.3,57.41,92062.0,57.4,57.55,57.3,57.41,92062.0
2018-05-17 12:00:00,57.42,57.46,57.32,57.33,84676.0,57.42,57.46,57.32,57.33,84676.0
2018-05-17 12:30:00,57.33,57.35,57.19,57.3,62898.0,57.33,57.35,57.19,57.3,62898.0
2018-05-17 13:00:00,57.29,57.32,57.19,57.25,60642.0,57.29,57.32,57.19,57.25,60642.0
2018-05-17 13:30:00,57.26,57.3,57.13,57.14,131010.0,57.26,57.3,57.13,57.14,131010.0
2018-05-17 14:00:00,57.13,57.31,57.1,57.27,105368.0,57.13,57.31,57.1,57.27,105368.0
2018-05-17 14:30:00,57.26,57.3,57.21,57.26,90690.0,57.26,57.3,57.21,57.26,90690.0
2018-05-17 15:00:00,57.26,57.45,57.24,57.3,159876.0,57.26,57.45,57.24,57.3,159876.0
2018-05-17 15:30:00,57.3,57.3,57.17,57.28,438002.0,57.3,57.3,57.17,57.28,438002.0
2018-05-18 09:30:00,57.34,57.89,57.29,57.52,225360.0,57.34,57.89,57.29,57.52,225360.0
2018-05-18 10:00:00,57.52,57.58,57.35,57.5,66216.0,57.52,57.58,57.35,57.5,66216.0
2018-05-18 10:30:00,57.49,57.62,57.35,57.54,156404.0,57.49,57.62,57.35,57.54,156404.0
2018-05-18 11:00:00,57.55,57.76,57.52,57.76,73958.0,57.55,57.76,57.52,57.76,73958.0
2018-05-18 11:30:00,57.74,57.91,57.74,57.84,70816.0,57.74,57.91,57.74,57.84,70816.0
2018-05-18 12:00:00,57.83,57.84,57.7,57.81,47846.0,57.83,57.84,57.7,57.81,47846.0
2018-05-18 12:30:00,57.78,57.82,57.62,57.64,62236.0,57.78,57.82,57.62,57.64,62236.0
2018-05-18 13:00:00,57.65,57.69,57.6,57.63,65622.0,57.65,57.69,57.6,57.63,65622.0
2018-05-18 13:30:00,57.63,57.73,57.63,57.71,40380.0,57.63,57.73,57.63,57.71,40380.0
2018-05-18 14:00:00,57.72,57.72,57.6,57.63,69864.0,57.72,57.72,57.6,57.63,69864.0
2018-05-18 14:30:00,57.63,57.8,57.62,57.8,116650.0,57.63,57.8,57.62,57.8,116650.0
2018-05-18 15:00:00,57.82,57.82,57.68,57.69,110656.0,57.82,57.82,57.68,57.69,110656.0
2018-05-18 15:30:00,57.69,57.76,57.63,57.69,357432.0,57.69,57.76,57.63,57.69,357432.0
2018-05-21 09:30:00,58.0,58.31,58.0,58.04,129290.0,58.0,58.31,58.0,58.04,129290.0
2018-05-21 10:00:00,58.0,58.19,57.92,58.16,52372.0,58.0,58.19,57.92,58.16,52372.0
2018-05-21 10:30:00,58.16,58.24,58.11,58.19,65158.0,58.16,58.24,58.11,58.19,65158.0
2018-05-21 11:00:00,58.2,58.22,58.06,58.08,43944.0,58.2,58.22,58.06,58.08,43944.0
2018-05-21 11:30:00,58.07,58.15,57.97,58.15,65222.0,58.07,58.15,57.97,58.15,65222.0
2018-05-21 12:00:00,58.15,58.19,58.09,58.17,55832.0,58.15,58.19,58.09,58.17,55832.0
2018-05-21 12:30:00,58.16,58.27,58.11,58.18,54190.0,58.16,58.27,58.11,58.18,54190.0
2018-05-21 13:00:00,58.16,58.26,58.16,58.26,53968.0,58.16,58.26,58.16,58.26,53968.0
2018-05-21 13:30:00,58.26,58.34,58.23,58.34,64500.0,58.26,58.34,58.23,58.34,64500.0
2018-05-21 14:00:00,58.34,58.34,58.24,58.27,73996.0,58.34,58.34,58.24,58.27,73996.0
2018-05-21 14:30:00,58.26,58.26,58.07,58.13,82930.0,58.26,58.26,58.07,58.13,82930.0
2018-05-21 15:00:00,58.12,58.12,57.78,57.8,107006.0,58.12,58.12,57.78,57.8,107006.0
2018-05-21 15:30:00,57.81,58.06,57.73,58.02,419434.0,57.81,58.06,57.73,58.02,419434.0
2018-05-22 09:30:00,58.02,58.47,57.73,57.93,151214.0,58.02,58.47,57.73,57.93,151214.0
2018-05-22 10:00:00,57.94,57.99,57.8,57.85,69374.0,57.94,57.99,57.8,57.85,69374.0
2018-05-22 10:30:00,57.85,57.87,57.6,57.68,93000.0,57.85,57.87,57.6,57.68,93000.0
2018-05-22 11:00:00,57.63,57.85,57.63,57.83,57602.0,57.63,57.85,57.63,57.83,57602.0
2018-05-22 11:30:00,57.82,57.88,57.74,57.88,58736.0,57.82,57.88,57.74,57.88,58736.0
2018-05-22 12:00:00,57.9,57.94,57.84,57.91,57854.0,57.9,57.94,57.84,57.91,57854.0
2018-05-22 12:30:00,57.91,57.92,57.82,57.87,73542.0,57.91,57.92,57.82,57.87,73542.0
2018-05-22 13:00:00,57.85,57.93,57.78,57.88,123466.0,57.85,57.93,57.78,57.88,123466.0
2018-05-22 13:30:00,57.87,57.92,57.8,57.84,88754.0,57.87,57.92,57.8,57.84,88754.0
2018-05-22 14:00:00,57.82,57.93,57.74,57.87,54612.0,57.82,57.93,57.74,57.87,54612.0
2018-05-22 14:30:00,57.89,57.95,57.87,57.9,55538.0,57.89,57.95,57.87,57.9,55538.0
2018-05-22 15:00:00,57.88,57.92,57.82,57.88,96388.0,57.88,57.92,57.82,57.88,96388.0
2018-05-22 15:30:00,57.87,57.92,57.74,57.86,252204.0,57.87,57.92,57.74,57.86,252204.0
2018-05-23 09:30:00,57.65,58.24,57.56,57.97,142554.0,57.65,58.24,57.56,57.97,142554.0
2018-05-23 10:00:00,57.99,58.4,57.96,58.38,311780.0,57.99,58.4,57.96,58.38,311780.0
2018-05-23 10:30:00,58.38,58.71,57.95,57.98,416276.0,58.38,58.71,57.95,57.98,416276.0
2018-05-23 11:00:00,57.98,57.99,57.69,57.87,123722.0,57.98,57.99,57.69,57.87,123722.0
2018-05-23 11:30:00,57.86,57.94,57.78,57.83,101680.0,57.86,57.94,57.78,57.83,101680.0
2018-05-23 12:00:00,57.83,57.89,57.75,57.82,187674.0,57.83,57.89,57.75,57.82,187674.0
2018-05-23 12:30:00,57.83,57.95,57.77,57.95,149102.0,57.83,57.95,57.77,57.95,149102.0
2018-05-23 13:00:00,57.94,57.95,57.82,57.9,91692.0,57.94,57.95,57.82,57.9,91692.0
2018-05-23 13:30:00,57.9,57.91,57.85,57.88,47350.0,57.9,57.91,57.85,57.88,47350.0
2018-05-23 14:00:00,57.87,58.1,57.85,58.05,70054.0,57.87,58.1,57.85,58.05,70054.0
2018-05-23 14:30:00,58.05,58.07,57.97,58.06,63792.0,58.05,58.07,57.97,58.06,63792.0
2018-05-23 15:00:00,58.07,58.17,57.98,58.02,73432.0,58.07,58.17,57.98,58.02,73432.0
2018-05-23 15:30:00,58.02,58.29,58.01,58.24,421448.0,58.02,58.29,58.01,58.24,421448.0
2018-05-24 09:30:00,58.22,58.24,57.5,57.89,140750.0,58.22,58.24,57.5,57.89,140750.0
2018-05-24 10:00:00,57.81,58.04,57.79,57.81,127958.0,57.81,58.04,57.79,57.81,127958.0
2018-05-24 10:30:00,57.81,57.99,57.76,57.83,155122.0,57.81,57.99,57.76,57.83,155122.0
2018-05-24 11:00:00,57.87,58.18,57.86,58.13,155376.0,57.87,58.18,57.86,58.13,155376.0
2018-05-24 11:30:00,58.15,58.3,57.98,58.3,128652.0,58.15,58.3,57.98,58.3,128652.0
2018-05-24 12:00:00,58.27,58.33,58.17,58.25,117604.0,58.27,58.33,58.17,58.25,117604.0
2018-05-24 12:30:00,58.25,58.36,58.18,58.35,143902.0,58.25,58.36,58.18,58.35,143902.0
2018-05-24 13:00:00,58.34,58.38,58.23,58.33,102208.0,58.34,58.38,58.23,58.33,102208.0
2018-05-24 13:30:00,58.33,58.41,58.27,58.27,152080.0,58.33,58.41,58.27,58.27,152080.0
2018-05-24 14:00:00,58.3,58.43,58.21,58.38,157038.0,58.3,58.43,58.21,58.38,157038.0
2018-05-24 14:30:00,58.38,58.48,58.29,58.33,115230.0,58.38,58.48,58.29,58.33,115230.0
2018-05-24 15:00:00,58.33,58.38,58.26,58.38,155850.0,58.33,58.38,58.26,58.38,155850.0
2018-05-24 15:30:00,58.38,58.45,58.27,58.31,370672.0,58.38,58.45,58.27,58.31,370672.0
2018-05-25 09:30:00,58.3,58.73,58.24,58.67,90466.0,58.3,58.73,58.24,58.67,90466.0
2018-05-25 10:00:00,58.64,59.21,58.63,59.17,140692.0,58.64,59.21,58.63,59.17,140692.0
2018-05-25 10:30:00,59.17,59.28,59.09,59.22,98110.0,59.17,59.28,59.09,59.22,98110.0
2018-05-25 11:00:00,59.21,59.24,59.05,59.08,131944.0,59.21,59.24,59.05,59.08,131944.0
2018-05-25 11:30:00,59.05,59.26,58.99,59.13,93618.0,59.05,59.26,58.99,59.13,93618.0
2018-05-25 12:00:00,59.13,59.22,59.08,59.2,89844.0,59.13,59.22,59.08,59.2,89844.0
2018-05-25 12:30:00,59.19,59.26,59.13,59.26,80172.0,59.19,59.26,59.13,59.26,80172.0
2018-05-25 13:00:00,59.26,59.27,59.13,59.2,64954.0,59.26,59.27,59.13,59.2,64954.0
2018-05-25 13:30:00,59.2,59.33,59.14,59.33,100604.0,59.2,59.33,59.14,59.33,100604.0
2018-05-25 14:00:00,59.31,59.47,59.29,59.37,90576.0,59.31,59.47,59.29,59.37,90576.0
2018-05-25 14:30:00,59.37,59.42,59.2,59.23,86356.0,59.37,59.42,59.2,59.23,86356.0
2018-05-25 15:00:00,59.23,59.24,59.16,59.17,108972.0,59.23,59.24,59.16,59.17,108972.0
2018-05-25 15:30:00,59.17,59.24,59.1,59.21,264336.0,59.17,59.24,59.1,59.21,264336.0
2018-05-29 09:30:00,58.84,59.04,58.68,58.97,129420.0,58.84,59.04,58.68,58.97,129420.0
2018-05-29 10:00:00,59.02,59.02,58.63,58.71,121660.0,59.02,59.02,58.63,58.71,121660.0
2018-05-29 10:30:00,58.69,58.7,57.67,58.02,231606.0,58.69,58.7,57.67,58.02,231606.0
2018-05-29 11:00:00,58.01,58.57,57.95,58.52,153022.0,58.01,58.57,57.95,58.52,153022.0
2018-05-29 11:30:00,58.51,58.63,58.38,58.52,111330.0,58.51,58.63,58.38,58.52,111330.0
2018-05-29 12:00:00,58.5,58.52,58.34,58.48,97228.0,58.5,58.52,58.34,58.48,97228.0
2018-05-29 12:30:00,58.47,58.59,58.44,58.54,89890.0,58.47,58.59,58.44,58.54,89890.0
2018-05-29 13:00:00,58.52,58.54,58.33,58.35,88856.0,58.52,58.54,58.33,58.35,88856.0
2018-05-29 13:30:00,58.35,58.49,58.19,58.46,121216.0,58.35,58.49,58.19,58.46,121216.0
2018-05-29 14:00:00,58.44,58.44,58.2,58.4,147636.0,58.44,58.44,58.2,58.4,147636.0
2018-05-29 14:30:00,58.4,58.45,58.24,58.26,102918.0,58.4,58.45,58.24,58.26,102918.0
2018-05-29 15:00:00,58.25,58.38,58.21,58.26,136100.0,58.25,58.38,58.21,58.26,136100.0
2018-05-29 15:30:00,58.24,58.52,58.24,58.48,320270.0,58.24,58.52,58.24,58.48,320270.0
2018-05-30 09:30:00,58.7,58.95,58.47,58.71,119422.0,58.7,58.95,58.47,58.71,119422.0
2018-05-30 10:00:00,58.73,58.88,58.59,58.67,116066.0,58.73,58.88,58.59,58.67,116066.0
2018-05-30 10:30:00,58.69,59.04,58.68,58.98,64026.0,58.69,59.04,58.68,58.98,64026.0
2018-05-30 11:00:00,58.99,59.06,58.77,58.81,83120.0,58.99,59.06,58.77,58.81,83120.0
2018-05-30 11:30:00,58.84,58.92,58.74,58.9,123748.0,58.84,58.92,58.74,58.9,123748.0
2018-05-30 12:00:00,58.91,59.02,58.89,58.98,34500.0,58.91,59.02,58.89,58.98,34500.0
2018-05-30 12:30:00,58.97,59.05,58.88,58.96,180528.0,58.97,59.05,58.88,58.96,180528.0
2018-05-30 13:00:00,58.95,59.22,58.95,59.18,68850.0,58.95,59.22,58.95,59.18,68850.0
2018-05-30 13:30:00,59.17,59.29,59.1,59.28,41064.0,59.17,59.29,59.1,59.28,41064.0
2018-05-30 14:00:00,59.31,59.37,59.25,59.3,161120.0,59.31,59.37,59.25,59.3,161120.0
2018-05-30 14:30:00,59.29,59.44,59.29,59.42,83644.0,59.29,59.44,59.29,59.42,83644.0
2018-05-30 15:00:00,59.43,59.43,59.36,59.41,185416.0,59.43,59.43,59.36,59.41,185416.0
2018-05-30 15:30:00,59.41,59.41,59.27,59.4,445536.0,59.41,59.41,59.27,59.4,445536.0
2018-05-31 09:30:00,59.34,59.42,59.06,59.22,145772.0,59.34,59.42,59.06,59.22,145772.0
2018-05-31 10:00:00,59.19,59.3,58.91,59.02,113692.0,59.19,59.3,58.91,59.02,113692.0
2018-05-31 10:30:00,59.05,59.13,58.94,59.08,87636.0,59.05,59.13,58.94,59.08,87636.0
2018-05-31 11:00:00,59.04,59.2,59.02,59.17,81736.0,59.04,59.2,59.02,59.17,81736.0
2018-05-31 11:30:00,59.16,59.17,58.93,59.1,65660.0,59.16,59.17,58.93,59.1,65660.0
2018-05-31 12:00:00,59.09,59.13,58.97,58.99,166474.0,59.09,59.13,58.97,58.99,166474.0
2018-05-31 12:30:00,59.01,59.01,58.83,58.91,49442.0,59.01,59.01,58.83,58.91,49442.0
2018-05-31 13:00:00,58.88,58.99,58.87,58.91,55552.0,58.88,58.99,58.87,58.91,55552.0
2018-05-31 13:30:00,58.93,58.94,58.79,58.8,75812.0,58.93,58.94,58.79,58.8,75812.0
2018-05-31 14:00:00,58.8,59.02,58.76,58.97,109724.0,58.8,59.02,58.76,58.97,109724.0
2018-05-31 14:30:00,58.96,58.96,58.7,58.85,249712.0,58.96,58.96,58.7,58.85,249712.0
2018-05-31 15:00:00,58.85,58.85,58.54,58.59,193320.0,58.85,58.85,58.54,58.59,193320.0
2018-05-31 15:30:00,58.58,58.65,58.46,58.6,529738.0,58.58,58.65,58.46,58.6,529738.0
2018-06-01 09:30:00,58.99,58.99,58.58,58.71,189120.0,58.99,58.99,58.58,58.71,189120.0
2018-06-01 10:00:00,58.71,58.96,58.66,58.82,257366.0,58.71,58.96,58.66,58.82,257366.0
2018-06-01 10:30:00,58.85,58.9,58.71,58.75,271162.0,58.85,58.9,58.71,58.75,271162.0
2018-06-01 11:00:00,58.74,58.77,58.29,58.33,194838.0,58.74,58.77,58.29,58.33,194838.0
2018-06-01 11:30:00,58.34,58.46,58.27,58.35,136702.0,58.34,58.46,58.27,58.35,136702.0
2018-06-01 12:00:00,58.38,58.47,58.26,58.28,119184.0,58.38,58.47,58.26,58.28,119184.0
2018-06-01 12:30:00,58.27,58.54,58.25,58.5,123204.0,58.27,58.54,58.25,58.5,123204.0
2018-06-01 13:00:00,58.51,58.7,58.48,58.68,103714.0,58.51,58.7,58.48,58.68,103714.0
2018-06-01 13:30:00,58.68,58.72,58.6,58.67,100992.0,58.68,58.72,58.6,58.67,100992.0
2018-06-01 14:00:00,58.67,58.87,58.66,58.79,78420.0,58.67,58.87,58.66,58.79,78420.0
2018-06-01 14:30:00,58.77,58.8,58.63,58.65,189094.0,58.77,58.8,58.63,58.65,189094.0
2018-06-01 15:00:00,58.63,58.72,58.6,58.72,165876.0,58.63,58.72,58.6,58.72,165876.0
2018-06-01 15:30:00,58.72,58.81,58.62,58.77,489652.0,58.72,58.81,58.62,58.77,489652.0
2018-06-04 09:30:00,58.79,58.99,58.31,58.44,106132.0,58.79,58.99,58.31,58.44,106132.0
2018-06-04 10:00:00,58.46,58.76,58.25,58.6,83912.0,58.46,58.76,58.25,58.6,83912.0
2018-06-04 10:30:00,58.65,58.76,58.52,58.71,88184.0,58.65,58.76,58.52,58.71,88184.0
2018-06-04 11:00:00,58.7,58.94,58.5,58.9,109312.0,58.7,58.94,58.5,58.9,109312.0
2018-06-04 11:30:00,58.96,59.01,58.83,58.95,63452.0,58.96,59.01,58.83,58.95,63452.0
2018-06-04 12:00:00,58.99,59.06,58.9,58.9,78456.0,58.99,59.06,58.9,58.9,78456.0
2018-06-04 12:30:00,58.88,59.04,58.83,58.99,62782.0,58.88,59.04,58.83,58.99,62782.0
2018-06-04 13:00:00,59.01,59.12,59.01,59.08,32350.0,59.01,59.12,59.01,59.08,32350.0
2018-06-04 13:30:00,59.06,59.08,58.99,59.0,32706.0,59.06,59.08,58.99,59.0,32706.0
2018-06-04 14:00:00,58.99,59.0,58.89,58.96,57066.0,58.99,59.0,58.89,58.96,57066.0
2018-06-04 14:30:00,58.94,59.0,58.92,58.99,54700.0,58.94,59.0,58.92,58.99,54700.0
2018-06-04 15:00:00,58.98,59.14,58.98,59.12,64588.0,58.98,59.14,58.98,59.12,64588.0
2018-06-04 15:30:00,59.15,59.18,59.09,59.13,164158.0,59.15,59.18,59.09,59.13,164158.0
2018-06-05 09:30:00,59.23,59.32,58.85,58.9,107880.0,59.23,59.32,58.85,58.9,107880.0
2018-06-05 10:00:00,58.88,58.94,58.61,58.87,122904.0,58.88,58.94,58.61,58.87,122904.0
2018-06-05 10:30:00,58.87,58.98,58.65,58.98,88606.0,58.87,58.98,58.65,58.98,88606.0
2018-06-05 11:00:00,58.95,58.97,58.69,58.71,65832.0,58.95,58.97,58.69,58.71,65832.0
2018-06-05 11:30:00,58.71,58.71,58.54,58.58,82956.0,58.71,58.71,58.54,58.58,82956.0
2018-06-05 12:00:00,58.58,58.61,58.38,58.41,84290.0,58.58,58.61,58.38,58.41,84290.0
2018-06-05 12:30:00,58.4,58.62,58.37,58.59,88754.0,58.4,58.62,58.37,58.59,88754.0
2018-06-05 13:00:00,58.59,58.85,58.58,58.84,59318.0,58.59,58.85,58.58,58.84,59318.0
2018-06-05 13:30:00,58.85,58.92,58.74,58.74,51496.0,58.85,58.92,58.74,58.74,51496.0
2018-06-05 14:00:00,58.73,58.94,58.71,58.93,69930.0,58.73,58.94,58.71,58.93,69930.0
2018-06-05 14:30:00,58.92,59.01,58.88,58.98,70544.0,58.92,59.01,58.88,58.98,70544.0
2018-06-05 15:00:00,58.98,59.02,58.85,58.92,76050.0,58.98,59.02,58.85,58.92,76050.0
2018-06-05 15:30:00,58.93,59.04,58.9,58.99,286502.0,58.93,59.04,58.9,58.99,286502.0
2018-06-06 09:30:00,58.99,59.35,58.8,58.95,96402.0,58.99,59.35,58.8,58.95,96402.0
2018-06-06 10:00:00,58.94,59.15,58.94,59.05,142890.0,58.94,59.15,58.94,59.05,142890.0
2018-06-06 10:30:00,59.03,59.15,58.97,58.98,58348.0,59.03,59.15,58.97,58.98,58348.0
2018-06-06 11:00:00,58.97,59.09,58.93,59.0,48632.0,58.97,59.09,58.93,59.0,48632.0
2018-06-06 11:30:00,59.04,59.18,59.04,59.1,64744.0,59.04,59.18,59.04,59.1,64744.0
2018-06-06 12:00:00,59.12,59.12,58.96,59.02,56858.0,59.12,59.12,58.96,59.02,56858.0
2018-06-06 12:30:00,59.03,59.07,58.95,59.03,65294.0,59.03,59.07,58.95,59.03,65294.0
2018-06-06 13:00:00,59.03,59.09,58.95,59.05,90572.0,59.03,59.09,58.95,59.05,90572.0
2018-06-06 13:30:00,59.06,59.14,59.05,59.12,35820.0,59.06,59.14,59.05,59.12,35820.0
2018-06-06 14:00:00,59.13,59.22,59.06,59.16,63692.0,59.13,59.22,59.06,59.16,63692.0
2018-06-06 14:30:00,59.18,59.34,59.16,59.32,136392.0,59.18,59.34,59.16,59.32,136392.0
2018-06-06 15:00:00,59.3,59.45,59.3,59.35,112154.0,59.3,59.45,59.3,59.35,112154.0
2018-06-06 15:30:00,59.35,59.48,59.26,59.48,435054.0,59.35,59.48,59.26,59.48,435054.0
2018-06-07 09:30:00,59.5,59.92,59.47,59.57,96788.0,59.5,59.92,59.47,59.57,96788.0
2018-06-07 10:00:00,59.58,59.59,59.45,59.48,55270.0,59.58,59.59,59.45,59.48,55270.0
2018-06-07 10:30:00,59.46,59.57,59.42,59.57,72586.0,59.46,59.57,59.42,59.57,72586.0
2018-06-07 11:00:00,59.6,59.61,59.46,59.52,71710.0,59.6,59.61,59.46,59.52,71710.0
2018-06-07 11:30:00,59.52,59.55,59.27,59.49,71224.0,59.52,59.55,59.27,59.49,71224.0
2018-06-07 12:00:00,59.46,59.55,59.45,59.49,22584.0,59.46,59.55,59.45,59.49,22584.0
2018-06-07 12:30:00,59.48,59.49,59.41,59.47,19566.0,59.48,59.49,59.41,59.47,19566.0
2018-06-07 13:00:00,59.49,59.51,59.33,59.36,29678.0,59.49,59.51,59.33,59.36,29678.0
2018-06-07 13:30:00,59.37,59.41,59.26,59.26,41200.0,59.37,59.41,59.26,59.26,41200.0
2018-06-07 14:00:00,59.28,59.48,59.27,59.48,31684.0,59.28,59.48,59.27,59.48,31684.0
2018-06-07 14:30:00,59.48,59.54,59.47,59.48,39228.0,59.48,59.54,59.47,59.48,39228.0
2018-06-07 15:00:00,59.48,59.54,59.4,59.51,52642.0,59.48,59.54,59.4,59.51,52642.0
2018-06-07 15:30:00,59.53,59.59,59.44,59.58,180112.0,59.53,59.59,59.44,59.58,180112.0
2018-06-08 09:30:00,59.1,59.31,58.47,58.77,374380.0,59.1,59.31,58.47,58.77,374380.0
2018-06-08 10:00:00,58.77,59.47,58.74,59.1,131070.0,58.77,59.47,58.74,59.1,131070.0
2018-06-08 10:30:00,59.12,59.29,59.1,59.17,79222.0,59.12,59.29,59.1,59.17,79222.0
2018-06-08 11:00:00,59.19,59.28,59.04,59.22,216742.0,59.19,59.28,59.04,59.22,216742.0
2018-06-08 11:30:00,59.22,59.24,59.12,59.15,190728.0,59.22,59.24,59.12,59.15,190728.0
2018-06-08 12:00:00,59.16,59.41,59.15,59.4,145770.0,59.16,59.41,59.15,59.4,145770.0
2018-06-08 12:30:00,59.43,59.54,59.43,59.51,102718.0,59.43,59.54,59.43,59.51,102718.0
2018-06-08 13:00:00,59.51,59.66,59.49,59.63,69176.0,59.51,59.66,59.49,59.63,69176.0
2018-06-08 13:30:00,59.63,59.85,59.6,59.77,61742.0,59.63,59.85,59.6,59.77,61742.0
2018-06-08 14:00:00,59.79,59.88,59.73,59.79,77668.0,59.79,59.88,59.73,59.79,77668.0
2018-06-08 14:30:00,59.79,59.85,59.79,59.81,65536.0,59.79,59.85,59.79,59.81,65536.0
2018-06-08 15:00:00,59.82,59.87,59.76,59.84,71598.0,59.82,59.87,59.76,59.84,71598.0
2018-06-08 15:30:00,59.85,59.89,59.83,59.89,220822.0,59.85,59.89,59.83,59.89,220822.0
2018-06-11 09:30:00,60.0,60.6,59.91,60.59,138742.0,60.0,60.6,59.91,60.59,138742.0
2018-06-11 10:00:00,60.59,60.82,60.35,60.8,97360.0,60.59,60.82,60.35,60.8,97360.0
2018-06-11 10:30:00,60.8,60.86,60.64,60.84,109422.0,60.8,60.86,60.64,60.84,109422.0
2018-06-11 11:00:00,60.85,60.95,60.79,60.95,78018.0,60.85,60.95,60.79,60.95,78018.0
2018-06-11 11:30:00,60.95,61.07,60.91,60.93,76560.0,60.95,61.07,60.91,60.93,76560.0
2018-06-11 12:00:00,60.95,61.01,60.9,60.96,113542.0,60.95,61.01,60.9,60.96,113542.0
2018-06-11 12:30:00,60.97,61.2,60.95,61.13,74520.0,60.97,61.2,60.95,61.13,74520.0
2018-06-11 13:00:00,61.13,61.3,61.05,61.28,92800.0,61.13,61.3,61.05,61.28,92800.0
2018-06-11 13:30:00,61.28,61.34,61.04,61.04,145522.0,61.28,61.34,61.04,61.04,145522.0
2018-06-11 14:00:00,61.02,61.06,60.96,61.01,127252.0,61.02,61.06,60.96,61.01,127252.0
2018-06-11 14:30:00,61.0,61.1,60.96,60.99,135290.0,61.0,61.1,60.96,60.99,135290.0
2018-06-11 15:00:00,61.0,61.04,60.94,60.99,119870.0,61.0,61.04,60.94,60.99,119870.0
2018-06-11 15:30:00,61.01,61.06,60.95,60.98,426822.0,61.01,61.06,60.95,60.98,426822.0
2018-06-12 09:30:00,60.97,61.06,60.62,60.88,142514.0,60.97,61.06,60.62,60.88,142514.0
2018-06-12 10:00:00,60.96,61.11,60.89,61.02,132668.0,60.96,61.11,60.89,61.02,132668.0
2018-06-12 10:30:00,61.09,61.1,60.94,61.02,97264.0,61.09,61.1,60.94,61.02,97264.0
2018-06-12 11:00:00,61.0,61.34,60.96,61.34,86310.0,61.0,61.34,60.96,61.34,86310.0
2018-06-12 11:30:00,61.3,61.55,61.3,61.49,168662.0,61.3,61.55,61.3,61.49,168662.0
2018-06-12 12:00:00,61.44,61.67,61.35,61.55,101112.0,61.44,61.67,61.35,61.55,101112.0
2018-06-12 12:30:00,61.55,61.71,61.51,61.65,234122.0,61.55,61.71,61.51,61.65,234122.0
2018-06-12 13:00:00,61.65,61.66,61.44,61.66,169116.0,61.65,61.66,61.44,61.66,169116.0
2018-06-12 13:30:00,61.65,61.76,61.55,61.65,76724.0,61.65,61.76,61.55,61.65,76724.0
2018-06-12 14:00:00,61.63,61.77,61.52,61.54,101764.0,61.63,61.77,61.52,61.54,101764.0
2018-06-12 14:30:00,61.53,61.72,61.53,61.65,150740.0,61.53,61.72,61.53,61.65,150740.0
2018-06-12 15:00:00,61.66,61.84,61.65,61.82,131494.0,61.66,61.84,61.65,61.82,131494.0
2018-06-12 15:30:00,61.82,61.89,61.73,61.86,500536.0,61.82,61.89,61.73,61.86,500536.0
2018-06-13 09:30:00,62.07,62.9,61.96,62.58,263386.0,62.07,62.9,61.96,62.58,263386.0
2018-06-13 10:00:00,62.59,63.02,62.55,62.81,315448.0,62.59,63.02,62.55,62.81,315448.0
2018-06-13 10:30:00,62.77,62.91,62.44,62.45,270412.0,62.77,62.91,62.44,62.45,270412.0
2018-06-13 11:00:00,62.45,62.46,62.3,62.41,340862.0,62.45,62.46,62.3,62.41,340862.0
2018-06-13 11:30:00,62.4,62.57,62.27,62.49,174562.0,62.4,62.57,62.27,62.49,174562.0
2018-06-13 12:00:00,62.48,62.51,62.24,62.42,176840.0,62.48,62.51,62.24,62.42,176840.0
2018-06-13 12:30:00,62.41,62.49,62.27,62.34,121890.0,62.41,62.49,62.27,62.34,121890.0
2018-06-13 13:00:00,62.32,62.36,62.21,62.27,94700.0,62.32,62.36,62.21,62.27,94700.0
2018-06-13 13:30:00,62.27,62.29,62.16,62.29,146430.0,62.27,62.29,62.16,62.29,146430.0
2018-06-13 14:00:00,62.27,62.29,62.05,62.27,166918.0,62.27,62.29,62.05,62.27,166918.0
2018-06-13 14:30:00,62.24,62.42,62.16,62.35,145222.0,62.24,62.42,62.16,62.35,145222.0
2018-06-13 15:00:00,62.35,62.54,62.32,62.48,231798.0,62.35,62.54,62.32,62.48,231798.0
2018-06-13 15:30:00,62.48,62.48,62.27,62.33,754702.0,62.48,62.48,62.27,62.33,754702.0
2018-06-14 09:30:00,62.56,62.93,62.37,62.6,114282.0,62.56,62.93,62.37,62.6,114282.0
2018-06-14 10:00:00,62.57,62.83,62.54,62.61,135552.0,62.57,62.83,62.54,62.61,135552.0
2018-06-14 10:30:00,62.63,62.63,62.28,62.3,164706.0,62.63,62.63,62.28,62.3,164706.0
2018-06-14 11:00:00,62.29,62.31,62.04,62.19,267776.0,62.29,62.31,62.04,62.19,267776.0
2018-06-14 11:30:00,62.2,62.28,62.12,62.13,138860.0,62.2,62.28,62.12,62.13,138860.0
2018-06-14 12:00:00,62.15,62.16,61.96,62.1,139552.0,62.15,62.16,61.96,62.1,139552.0
2018-06-14 12:30:00,62.12,62.12,61.88,61.95,93534.0,62.12,62.12,61.88,61.95,93534.0
2018-06-14 13:00:00,61.96,61.98,61.88,61.92,121542.0,61.96,61.98,61.88,61.92,121542.0
2018-06-14 13:30:00,61.92,61.96,61.82,61.84,147624.0,61.92,61.96,61.82,61.84,147624.0
2018-06-14 14:00:00,61.84,61.85,61.48,61.49,266814.0,61.84,61.85,61.48,61.49,266814.0
2018-06-14 14:30:00,61.49,61.62,61.41,61.49,185704.0,61.49,61.62,61.41,61.49,185704.0
2018-06-14 15:00:00,61.49,61.69,61.47,61.66,223188.0,61.49,61.69,61.47,61.66,223188.0
2018-06-14 15:30:00,61.66,61.81,61.6,61.74,642314.0,61.66,61.81,61.6,61.74,642314.0
2018-06-15 09:30:00,61.93,62.02,61.02,61.46,512206.0,61.93,62.02,61.02,61.46,512206.0
2018-06-15 10:00:00,61.49,62.09,61.46,62.01,126430.0,61.49,62.09,61.46,62.01,126430.0
2018-06-15 10:30:00,62.01,62.04,61.51,61.67,158878.0,62.01,62.04,61.51,61.67,158878.0
2018-06-15 11:00:00,61.66,61.71,61.41,61.41,96536.0,61.66,61.71,61.41,61.41,96536.0
2018-06-15 11:30:00,61.47,61.57,61.42,61.51,80472.0,61.47,61.57,61.42,61.51,80472.0
2018-06-15 12:00:00,61.51,61.58,61.22,61.33,84504.0,61.51,61.58,61.22,61.33,84504.0
2018-06-15 12:30:00,61.35,61.53,61.22,61.52,62030.0,61.35,61.53,61.22,61.52,62030.0
2018-06-15 13:00:00,61.52,61.52,61.43,61.5,57266.0,61.52,61.52,61.43,61.5,57266.0
2018-06-15 13:30:00,61.52,61.56,61.44,61.47,61028.0,61.52,61.56,61.44,61.47,61028.0
2018-06-15 14:00:00,61.47,61.7,61.46,61.67,93558.0,61.47,61.7,61.46,61.67,93558.0
2018-06-15 14:30:00,61.67,61.84,61.58,61.83,85272.0,61.67,61.84,61.58,61.83,85272.0
2018-06-15 15:00:00,61.83,61.88,61.73,61.74,149296.0,61.83,61.88,61.73,61.74,149296.0
2018-06-15 15:30:00,61.75,61.98,61.72,61.9,421480.0,61.75,61.98,61.72,61.9,421480.0
2018-06-18 09:30:00,61.74,61.99,61.3,61.98,293146.0,61.74,61.99,61.3,61.98,293146.0
2018-06-18 10:00:00,61.98,62.29,61.83,62.13,164508.0,61.98,62.29,61.83,62.13,164508.0
2018-06-18 10:30:00,62.15,62.17,61.85,61.98,100990.0,62.15,62.17,61.85,61.98,100990.0
2018-06-18 11:00:00,62.02,62.18,61.98,62.1,89532.0,62.02,62.18,61.98,62.1,89532.0
2018-06-18 11:30:00,62.1,62.12,61.97,62.02,94752.0,62.1,62.12,61.97,62.02,94752.0
2018-06-18 12:00:00,62.03,62.06,61.82,61.83,40036.0,62.03,62.06,61.82,61.83,40036.0
2018-06-18 12:30:00,61.84,61.86,61.77,61.8,62442.0,61.84,61.86,61.77,61.8,62442.0
2018-06-18 13:00:00,61.8,61.94,61.77,61.85,76102.0,61.8,61.94,61.77,61.85,76102.0
2018-06-18 13:30:00,61.86,61.89,61.83,61.85,52962.0,61.86,61.89,61.83,61.85,52962.0
2018-06-18 14:00:00,61.88,62.02,61.85,61.99,96720.0,61.88,62.02,61.85,61.99,96720.0
2018-06-18 14:30:00,61.99,62.05,61.88,61.89,102880.0,61.99,62.05,61.88,61.89,102880.0
2018-06-18 15:00:00,61.9,62.19,61.88,62.18,133872.0,61.9,62.19,61.88,62.18,133872.0
2018-06-18 15:30:00,62.18,62.52,62.18,62.51,630114.0,62.18,62.52,62.18,62.51,630114.0
2018-06-19 09:30:00,62.08,62.33,61.94,61.96,85446.0,62.08,62.33,61.94,61.96,85446.0
2018-06-19 10:00:00,61.96,62.03,61.55,61.62,181112.0,61.96,62.03,61.55,61.62,181112.0
2018-06-19 10:30:00,61.6,61.92,61.57,61.85,106316.0,61.6,61.92,61.57,61.85,106316.0
2018-06-19 11:00:00,61.85,61.96,61.85,61.92,126302.0,61.85,61.96,61.85,61.92,126302.0
2018-06-19 11:30:00,61.93,61.97,61.77,61.95,132818.0,61.93,61.97,61.77,61.95,132818.0
2018-06-19 12:00:00,61.95,61.99,61.82,61.97,188348.0,61.95,61.99,61.82,61.97,188348.0
2018-06-19 12:30:00,61.99,62.22,61.99,62.14,128676.0,61.99,62.22,61.99,62.14,128676.0
2018-06-19 13:00:00,62.14,62.21,62.07,62.12,85972.0,62.14,62.21,62.07,62.12,85972.0
2018-06-19 13:30:00,62.1,62.12,61.96,62.09,98498.0,62.1,62.12,61.96,62.09,98498.0
2018-06-19 14:00:00,62.1,62.25,62.06,62.2,125028.0,62.1,62.25,62.06,62.2,125028.0
2018-06-19 14:30:00,62.21,62.22,62.08,62.17,96052.0,62.21,62.22,62.08,62.17,96052.0
2018-06-19 15:00:00,62.17,62.17,61.93,61.95,105790.0,62.17,62.17,61.93,61.95,105790.0
2018-06-19 15:30:00,61.94,62.15,61.9,62.13,328654.0,61.94,62.15,61.9,62.13,328654.0
2018-06-20 09:30:00,62.23,62.93,62.23,62.84,128720.0,62.23,62.93,62.23,62.84,128720.0
2018-06-20 10:00:00,62.79,62.81,62.63,62.73,108782.0,62.79,62.81,62.63,62.73,108782.0
2018-06-20 10:30:00,62.71,62.87,62.59,62.85,99356.0,62.71,62.87,62.59,62.85,99356.0
2018-06-20 11:00:00,62.85,62.87,62.73,62.85,85740.0,62.85,62.87,62.73,62.85,85740.0
2018-06-20 11:30:00,62.86,63.0,62.84,62.88,49092.0,62.86,63.0,62.84,62.88,49092.0
2018-06-20 12:00:00,62.93,62.93,62.78,62.86,58872.0,62.93,62.93,62.78,62.86,58872.0
2018-06-20 12:30:00,62.87,62.91,62.83,62.87,81654.0,62.87,62.91,62.83,62.87,81654.0
2018-06-20 13:00:00,62.87,62.87,62.6,62.65,57502.0,62.87,62.87,62.6,62.65,57502.0
2018-06-20 13:30:00,62.65,62.73,62.65,62.68,57164.0,62.65,62.73,62.65,62.68,57164.0
2018-06-20 14:00:00,62.68,62.73,62.63,62.63,55058.0,62.68,62.73,62.63,62.63,55058.0
2018-06-20 14:30:00,62.64,62.73,62.62,62.71,74370.0,62.64,62.73,62.62,62.71,74370.0
2018-06-20 15:00:00,62.72,62.72,62.66,62.71,90716.0,62.72,62.72,62.66,62.71,90716.0
2018-06-20 15:30:00,62.71,62.89,62.67,62.88,377098.0,62.71,62.89,62.67,62.88,377098.0
2018-06-21 09:30:00,62.81,63.15,62.74,62.86,88404.0,62.81,63.15,62.74,62.86,88404.0
2018-06-21 10:00:00,62.87,62.88,62.23,62.23,173524.0,62.87,62.88,62.23,62.23,173524.0
2018-06-21 10:30:00,62.24,62.27,62.08,62.25,150696.0,62.24,62.27,62.08,62.25,150696.0
2018-06-21 11:00:00,62.22,62.33,62.17,62.22,150250.0,62.22,62.33,62.17,62.22,150250.0
2018-06-21 11:30:00,62.24,62.45,62.22,62.34,55618.0,62.24,62.45,62.22,62.34,55618.0
2018-06-21 12:00:00,62.33,62.35,62.03,62.07,170384.0,62.33,62.35,62.03,62.07,170384.0
2018-06-21 12:30:00,62.08,62.2,62.04,62.13,64878.0,62.08,62.2,62.04,62.13,64878.0
2018-06-21 13:00:00,62.12,62.27,62.1,62.23,76040.0,62.12,62.27,62.1,62.23,76040.0
2018-06-21 13:30:00,62.23,62.32,62.14,62.32,230008.0,62.23,62.32,62.14,62.32,230008.0
2018-06-21 14:00:00,62.32,62.35,62.18,62.19,83544.0,62.32,62.35,62.18,62.19,83544.0
2018-06-21 14:30:00,62.2,62.28,62.12,62.12,121344.0,62.2,62.28,62.12,62.12,121344.0
2018-06-21 15:00:00,62.12,62.18,61.96,62.01,110828.0,62.12,62.18,61.96,62.01,110828.0
2018-06-21 15:30:00,62.01,62.34,62.0,62.31,404410.0,62.01,62.34,62.0,62.31,404410.0
2018-06-22 09:30:00,62.65,62.89,62.34,62.65,261566.0,62.65,62.89,62.34,62.65,261566.0
2018-06-22 10:00:00,62.63,62.69,62.35,62.57,179004.0,62.63,62.69,62.35,62.57,179004.0
2018-06-22 10:30:00,62.54,62.78,62.46,62.56,107060.0,62.54,62.78,62.46,62.56,107060.0
2018-06-22 11:00:00,62.56,62.83,62.44,62.74,269248.0,62.56,62.83,62.44,62.74,269248.0
2018-06-22 11:30:00,62.72,62.74,62.46,62.54,100514.0,62.72,62.74,62.46,62.54,100514.0
2018-06-22 12:00:00,62.54,62.72,62.51,62.69,65116.0,62.54,62.72,62.51,62.69,65116.0
2018-06-22 12:30:00,62.69,62.73,62.52,62.54,66826.0,62.69,62.73,62.52,62.54,66826.0
2018-06-22 13:00:00,62.55,62.6,62.51,62.55,74502.0,62.55,62.6,62.51,62.55,74502.0
2018-06-22 13:30:00,62.54,62.91,62.54,62.8,110528.0,62.54,62.91,62.54,62.8,110528.0
2018-06-22 14:00:00,62.8,62.85,62.71,62.74,123422.0,62.8,62.85,62.71,62.74,123422.0
2018-06-22 14:30:00,62.74,62.8,62.65,62.79,120174.0,62.74,62.8,62.65,62.79,120174.0
2018-06-22 15:00:00,62.79,62.91,62.77,62.77,149800.0,62.79,62.91,62.77,62.77,149800.0
2018-06-22 15:30:00,62.77,62.95,62.76,62.8,703332.0,62.77,62.95,62.76,62.8,703332.0
2018-06-25 09:30:00,62.79,62.97,62.5,62.52,167730.0,62.79,62.97,62.5,62.52,167730.0
2018-06-25 10:00:00,62.45,62.69,62.01,62.55,199692.0,62.45,62.69,62.01,62.55,199692.0
2018-06-25 10:30:00,62.54,62.6,62.37,62.52,128858.0,62.54,62.6,62.37,62.52,128858.0
2018-06-25 11:00:00,62.54,62.54,62.27,62.27,94096.0,62.54,62.54,62.27,62.27,94096.0
2018-06-25 11:30:00,62.27,62.36,62.07,62.23,95762.0,62.27,62.36,62.07,62.23,95762.0
2018-06-25 12:00:00,62.2,62.33,62.1,62.22,98806.0,62.2,62.33,62.1,62.22,98806.0
2018-06-25 12:30:00,62.22,62.35,62.16,62.32,84554.0,62.22,62.35,62.16,62.32,84554.0
2018-06-25 13:00:00,62.31,62.31,62.04,62.14,124992.0,62.31,62.31,62.04,62.14,124992.0
2018-06-25 13:30:00,62.15,62.23,62.13,62.16,65186.0,62.15,62.23,62.13,62.16,65186.0
2018-06-25 14:00:00,62.15,62.19,61.95,61.99,66792.0,62.15,62.19,61.95,61.99,66792.0
2018-06-25 14:30:00,61.99,61.99,61.58,61.67,111332.0,61.99,61.99,61.58,61.67,111332.0
2018-06-25 15:00:00,61.67,61.93,61.56,61.89,113722.0,61.67,61.93,61.56,61.89,113722.0
2018-06-25 15:30:00,61.88,62.13,61.88,61.92,441136.0,61.88,62.13,61.88,61.92,441136.0
2018-06-26 09:30:00,61.95,62.17,61.79,61.85,120026.0,61.95,62.17,61.79,61.85,120026.0
2018-06-26 10:00:00,61.88,62.03,61.57,61.59,153308.0,61.88,62.03,61.57,61.59,153308.0
2018-06-26 10:30:00,61.6,61.92,61.59,61.85,95392.0,61.6,61.92,61.59,61.85,95392.0
2018-06-26 11:00:00,61.87,61.9,61.64,61.71,76244.0,61.87,61.9,61.64,61.71,76244.0
2018-06-26 11:30:00,61.72,61.88,61.69,61.88,62366.0,61.72,61.88,61.69,61.88,62366.0
2018-06-26 12:00:00,61.9,61.92,61.77,61.83,63572.0,61.9,61.92,61.77,61.83,63572.0
2018-06-26 12:30:00,61.84,61.87,61.76,61.77,67356.0,61.84,61.87,61.76,61.77,67356.0
2018-06-26 13:00:00,61.78,61.98,61.77,61.92,116312.0,61.78,61.98,61.77,61.92,116312.0
2018-06-26 13:30:00,61.92,61.94,61.75,61.84,75314.0,61.92,61.94,61.75,61.84,75314.0
2018-06-26 14:00:00,61.84,61.95,61.82,61.89,209838.0,61.84,61.95,61.82,61.89,209838.0
2018-06-26 14:30:00,61.88,61.88,61.74,61.75,52512.0,61.88,61.88,61.74,61.75,52512.0
2018-06-26 15:00:00,61.74,61.76,61.58,61.58,176416.0,61.74,61.76,61.58,61.58,176416.0
2018-06-26 15:30:00,61.59,61.71,61.54,61.67,332370.0,61.59,61.71,61.54,61.67,332370.0
2018-06-27 09:30:00,61.82,61.82,61.26,61.41,156142.0,61.82,61.82,61.26,61.41,156142.0
2018-06-27 10:00:00,61.46,61.67,61.32,61.67,132942.0,61.46,61.67,61.32,61.67,132942.0
2018-06-27 10:30:00,61.71,61.85,61.47,61.52,235434.0,61.71,61.85,61.47,61.52,235434.0
2018-06-27 11:00:00,61.5,61.65,61.35,61.37,114674.0,61.5,61.65,61.35,61.37,114674.0
2018-06-27 11:30:00,61.38,61.46,61.34,61.42,84620.0,61.38,61.46,61.34,61.42,84620.0
2018-06-27 12:00:00,61.41,61.52,61.38,61.41,47252.0,61.41,61.52,61.38,61.41,47252.0
2018-06-27 12:30:00,61.41,61.47,61.33,61.38,59098.0,61.41,61.47,61.33,61.38,59098.0
2018-06-27 13:00:00,61.4,61.42,61.2,61.28,146544.0,61.4,61.42,61.2,61.28,146544.0
2018-06-27 13:30:00,61.29,61.33,61.18,61.31,59796.0,61.29,61.33,61.18,61.31,59796.0
2018-06-27 14:00:00,61.29,61.33,61.21,61.23,92272.0,61.29,61.33,61.21,61.23,92272.0
2018-06-27 14:30:00,61.21,61.43,61.2,61.27,41412.0,61.21,61.43,61.2,61.27,41412.0
2018-06-27 15:00:00,61.26,61.42,61.15,61.41,145182.0,61.26,61.42,61.15,61.41,145182.0
2018-06-27 15:30:00,61.4,61.4,61.05,61.06,262972.0,61.4,61.4,61.05,61.06,262972.0
2018-06-28 09:30:00,60.57,60.93,60.13,60.56,167596.0,60.57,60.93,60.13,60.56,167596.0
2018-06-28 10:00:00,60.55,60.78,60.49,60.51,163460.0,60.55,60.78,60.49,60.51,163460.0
2018-06-28 10:30:00,60.47,60.73,60.42,60.73,94998.0,60.47,60.73,60.42,60.73,94998.0
2018-06-28 11:00:00,60.73,60.89,60.62,60.84,75604.0,60.73,60.89,60.62,60.84,75604.0
2018-06-28 11:30:00,60.83,61.16,60.83,61.14,116444.0,60.83,61.16,60.83,61.14,116444.0
2018-06-28 12:00:00,61.13,61.22,61.01,61.05,153568.0,61.13,61.22,61.01,61.05,153568.0
2018-06-28 12:30:00,61.06,61.39,61.06,61.31,119252.0,61.06,61.39,61.06,61.31,119252.0
2018-06-28 13:00:00,61.3,61.76,61.29,61.71,114720.0,61.3,61.76,61.29,61.71,114720.0
2018-06-28 13:30:00,61.72,61.72,61.52,61.59,84956.0,61.72,61.72,61.52,61.59,84956.0
2018-06-28 14:00:00,61.6,61.83,61.55,61.8,74774.0,61.6,61.83,61.55,61.8,74774.0
2018-06-28 14:30:00,61.8,61.95,61.77,61.94,118432.0,61.8,61.95,61.77,61.94,118432.0
2018-06-28 15:00:00,61.94,61.98,61.84,61.88,156286.0,61.94,61.98,61.84,61.88,156286.0
2018-06-28 15:30:00,61.88,61.94,61.81,61.89,375242.0,61.88,61.94,61.81,61.89,375242.0
2018-06-29 09:30:00,61.98,62.96,61.98,62.55,285020.0,61.98,62.96,61.98,62.55,285020.0
2018-06-29 10:00:00,62.55,62.9,62.45,62.8,214400.0,62.55,62.9,62.45,62.8,214400.0
2018-06-29 10:30:00,62.77,62.9,62.6,62.84,130106.0,62.77,62.9,62.6,62.84,130106.0
2018-06-29 11:00:00,62.85,62.86,62.45,62.53,181796.0,62.85,62.86,62.45,62.53,181796.0
2018-06-29 11:30:00,62.52,62.52,62.03,62.03,150676.0,62.52,62.52,62.03,62.03,150676.0
2018-06-29 12:00:00,62.02,62.14,61.92,62.09,142134.0,62.02,62.14,61.92,62.09,142134.0
2018-06-29 12:30:00,62.08,62.13,61.92,62.02,83252.0,62.08,62.13,61.92,62.02,83252.0
2018-06-29 13:00:00,62.01,62.07,61.96,61.97,212102.0,62.01,62.07,61.96,61.97,212102.0
2018-06-29 13:30:00,61.96,62.01,61.81,61.88,144598.0,61.96,62.01,61.81,61.88,144598.0
2018-06-29 14:00:00,61.88,62.04,61.88,61.99,91230.0,61.88,62.04,61.88,61.99,91230.0
2018-06-29 14:30:00,61.99,62.09,61.72,61.86,127876.0,61.99,62.09,61.72,61.86,127876.0
2018-06-29 15:00:00,61.88,61.94,61.66,61.72,104064.0,61.88,61.94,61.66,61.72,104064.0
2018-06-29 15:30:00,61.72,61.79,61.53,61.61,456228.0,61.72,61.79,61.53,61.61,456228.0
2018-07-02 09:30:00,61.41,61.51,60.51,60.59,134884.0,61.41,61.51,60.51,60.59,134884.0
2018-07-02 10:00:00,60.6,61.27,60.57,61.27,92866.0,60.6,61.27,60.57,61.27,92866.0
2018-07-02 10:30:00,61.28,61.32,60.98,61.1,91418.0,61.28,61.32,60.98,61.1,91418.0
2018-07-02 11:00:00,61.1,61.17,60.8,60.87,91084.0,61.1,61.17,60.8,60.87,91084.0
2018-07-02 11:30:00,60.88,61.12,60.87,61.1,70412.0,60.88,61.12,60.87,61.1,70412.0
2018-07-02 12:00:00,61.1,61.22,61.06,61.18,92198.0,61.1,61.22,61.06,61.18,92198.0
2018-07-02 12:30:00,61.17,61.3,61.17,61.2,72966.0,61.17,61.3,61.17,61.2,72966.0
2018-07-02 13:00:00,61.18,61.23,61.08,61.1,169644.0,61.18,61.23,61.08,61.1,169644.0
2018-07-02 13:30:00,61.09,61.45,61.08,61.37,87868.0,61.09,61.45,61.08,61.37,87868.0
2018-07-02 14:00:00,61.38,61.58,61.35,61.57,67830.0,61.38,61.58,61.35,61.57,67830.0
2018-07-02 14:30:00,61.57,61.64,61.53,61.55,74394.0,61.57,61.64,61.53,61.55,74394.0
2018-07-02 15:00:00,61.56,61.79,61.54,61.79,109480.0,61.56,61.79,61.54,61.79,109480.0
2018-07-02 15:30:00,61.79,62.07,61.72,62.04,303830.0,61.79,62.07,61.72,62.04,303830.0
2018-07-03 09:30:00,62.19,62.55,61.96,62.51,109066.0,62.19,62.55,61.96,62.51,109066.0
2018-07-03 10:00:00,62.44,62.68,62.23,62.45,57866.0,62.44,62.68,62.23,62.45,57866.0
2018-07-03 10:30:00,62.47,62.67,62.45,62.48,47868.0,62.47,62.67,62.45,62.48,47868.0
2018-07-03 11:00:00,62.46,62.68,62.39,62.66,61034.0,62.46,62.68,62.39,62.66,61034.0
2018-07-03 11:30:00,62.63,62.66,62.51,62.6,55104.0,62.63,62.66,62.51,62.6,55104.0
2018-07-03 12:00:00,62.6,62.8,62.55,62.77,111052.0,62.6,62.8,62.55,62.77,111052.0
2018-07-03 12:30:00,62.78,62.79,62.54,62.68,218418.0,62.78,62.79,62.54,62.68,218418.0
2018-07-05 09:30:00,62.92,63.54,62.88,63.09,247506.0,62.92,63.54,62.88,63.09,247506.0
2018-07-05 10:00:00,63.09,63.38,63.09,63.13,192354.0,63.09,63.38,63.09,63.13,192354.0
2018-07-05 10:30:00,63.14,63.39,63.06,63.35,113872.0,63.14,63.39,63.06,63.35,113872.0
2018-07-05 11:00:00,63.35,63.4,63.2,63.28,122558.0,63.35,63.4,63.2,63.28,122558.0
2018-07-05 11:30:00,63.27,63.35,63.24,63.29,77840.0,63.27,63.35,63.24,63.29,77840.0
2018-07-05 12:00:00,63.29,63.55,63.28,63.49,132318.0,63.29,63.55,63.28,63.49,132318.0
2018-07-05 12:30:00,63.47,63.59,63.43,63.59,37216.0,63.47,63.59,63.43,63.59,37216.0
2018-07-05 13:00:00,63.59,63.62,63.47,63.6,44954.0,63.59,63.62,63.47,63.6,44954.0
2018-07-05 13:30:00,63.62,63.63,63.42,63.46,77084.0,63.62,63.63,63.42,63.46,77084.0
2018-07-05 14:00:00,63.47,63.59,63.35,63.59,138042.0,63.47,63.59,63.35,63.59,138042.0
2018-07-05 14:30:00,63.59,63.7,63.57,63.65,99676.0,63.59,63.7,63.57,63.65,99676.0
2018-07-05 15:00:00,63.65,63.78,63.64,63.74,80268.0,63.65,63.78,63.64,63.74,80268.0
2018-07-05 15:30:00,63.75,64.01,63.73,64.0,600502.0,63.75,64.01,63.73,64.0,600502.0
2018-07-06 09:30:00,64.01,64.19,63.88,64.08,184958.0,64.01,64.19,63.88,64.08,184958.0
2018-07-06 10:00:00,64.11,64.42,64.09,64.39,280026.0,64.11,64.42,64.09,64.39,280026.0
2018-07-06 10:30:00,64.36,64.53,64.3,64.44,283054.0,64.36,64.53,64.3,64.44,283054.0
2018-07-06 11:00:00,64.42,64.46,64.25,64.38,208972.0,64.42,64.46,64.25,64.38,208972.0
2018-07-06 11:30:00,64.33,64.54,64.27,64.39,215292.0,64.33,64.54,64.27,64.39,215292.0
2018-07-06 12:00:00,64.37,64.44,64.35,64.39,50892.0,64.37,64.44,64.35,64.39,50892.0
2018-07-06 12:30:00,64.39,64.46,64.32,64.42,80692.0,64.39,64.46,64.32,64.42,80692.0
2018-07-06 13:00:00,64.42,64.59,64.38,64.56,120418.0,64.42,64.59,64.38,64.56,120418.0
2018-07-06 13:30:00,64.55,64.6,64.51,64.58,57522.0,64.55,64.6,64.51,64.58,57522.0
2018-07-06 14:00:00,64.54,64.58,64.47,64.51,67762.0,64.54,64.58,64.47,64.51,67762.0
2018-07-06 14:30:00,64.52,64.56,64.45,64.51,84598.0,64.52,64.56,64.45,64.51,84598.0
2018-07-06 15:00:00,64.5,64.6,64.47,64.57,82500.0,64.5,64.6,64.47,64.57,82500.0
2018-07-06 15:30:00,64.56,64.61,64.47,64.57,381206.0,64.56,64.61,64.47,64.57,381206.0
2018-07-09 09:30:00,64.89,64.95,64.42,64.56,277940.0,64.89,64.95,64.42,64.56,277940.0
2018-07-09 10:00:00,64.61,64.67,64.27,64.48,211306.0,64.61,64.67,64.27,64.48,211306.0
2018-07-09 10:30:00,64.51,64.56,64.31,64.44,229004.0,64.51,64.56,64.31,64.44,229004.0
2018-07-09 11:00:00,64.42,64.64,64.42,64.58,152724.0,64.42,64.64,64.42,64.58,152724.0
2018-07-09 11:30:00,64.57,64.64,64.38,64.39,112512.0,64.57,64.64,64.38,64.39,112512.0
2018-07-09 12:00:00,64.42,64.55,64.39,64.49,136820.0,64.42,64.55,64.39,64.49,136820.0
2018-07-09 12:30:00,64.49,64.54,64.46,64.54,115812.0,64.49,64.54,64.46,64.54,115812.0
2018-07-09 13:00:00,64.54,64.63,64.46,64.52,87244.0,64.54,64.63,64.46,64.52,87244.0
2018-07-09 13:30:00,64.53,64.68,64.52,64.64,72966.0,64.53,64.68,64.52,64.64,72966.0
2018-07-09 14:00:00,64.64,64.72,64.63,64.67,64836.0,64.64,64.72,64.63,64.67,64836.0
2018-07-09 14:30:00,64.66,64.71,64.6,64.64,79972.0,64.66,64.71,64.6,64.64,79972.0
2018-07-09 15:00:00,64.64,64.67,64.62,64.64,103046.0,64.64,64.67,64.62,64.64,103046.0
2018-07-09 15:30:00,64.64,64.72,64.61,64.66,460588.0,64.64,64.72,64.61,64.66,460588.0
2018-07-10 09:30:00,65.0,65.11,64.8,65.11,128918.0,65.0,65.11,64.8,65.11,128918.0
2018-07-10 10:00:00,65.11,65.34,65.09,65.25,106614.0,65.11,65.34,65.09,65.25,106614.0
2018-07-10 10:30:00,65.26,65.4,65.2,65.39,126616.0,65.26,65.4,65.2,65.39,126616.0
2018-07-10 11:00:00,65.38,65.44,65.23,65.32,53000.0,65.38,65.44,65.23,65.32,53000.0
2018-07-10 11:30:00,65.32,65.45,65.23,65.45,142228.0,65.32,65.45,65.23,65.45,142228.0
2018-07-10 12:00:00,65.44,65.49,65.37,65.49,99794.0,65.44,65.49,65.37,65.49,99794.0
2018-07-10 12:30:00,65.49,65.56,65.44,65.55,75032.0,65.49,65.56,65.44,65.55,75032.0
2018-07-10 13:00:00,65.54,65.58,65.48,65.56,60742.0,65.54,65.58,65.48,65.56,60742.0
2018-07-10 13:30:00,65.55,65.58,65.42,65.46,85550.0,65.55,65.58,65.42,65.46,85550.0
2018-07-10 14:00:00,65.47,65.48,65.31,65.33,242954.0,65.47,65.48,65.31,65.33,242954.0
2018-07-10 14:30:00,65.33,65.36,65.29,65.35,91804.0,65.33,65.36,65.29,65.35,91804.0
2018-07-10 15:00:00,65.35,65.38,65.25,65.33,129428.0,65.35,65.38,65.25,65.33,129428.0
2018-07-10 15:30:00,65.32,65.36,65.28,65.31,591940.0,65.32,65.36,65.28,65.31,591940.0
2018-07-11 09:30:00,65.0,65.24,64.22,64.98,150920.0,65.0,65.24,64.22,64.98,150920.0
2018-07-11 10:00:00,65.08,65.13,64.86,65.06,106680.0,65.08,65.13,64.86,65.06,106680.0
2018-07-11 10:30:00,65.06,65.17,64.98,65.14,53944.0,65.06,65.17,64.98,65.14,53944.0
2018-07-11 11:00:00,65.17,65.28,65.0,65.13,56822.0,65.17,65.28,65.0,65.13,56822.0
2018-07-11 11:30:00,65.11,65.38,65.03,65.2,74624.0,65.11,65.38,65.03,65.2,74624.0
2018-07-11 12:00:00,65.22,65.39,65.17,65.34,77380.0,65.22,65.39,65.17,65.34,77380.0
2018-07-11 12:30:00,65.36,65.61,65.3,65.47,140444.0,65.36,65.61,65.3,65.47,140444.0
2018-07-11 13:00:00,65.45,65.6,65.34,65.6,32746.0,65.45,65.6,65.34,65.6,32746.0
2018-07-11 13:30:00,65.58,65.67,65.52,65.67,54894.0,65.58,65.67,65.52,65.67,54894.0
2018-07-11 14:00:00,65.67,65.8,65.64,65.74,101300.0,65.67,65.8,65.64,65.74,101300.0
2018-07-11 14:30:00,65.73,66.03,65.73,65.96,122406.0,65.73,66.03,65.73,65.96,122406.0
2018-07-11 15:00:00,65.96,65.96,65.7,65.75,300518.0,65.96,65.96,65.7,65.75,300518.0
2018-07-11 15:30:00,65.76,65.86,65.72,65.72,353188.0,65.76,65.86,65.72,65.72,353188.0
2018-07-12 09:30:00,66.08,66.13,65.65,65.81,98574.0,66.08,66.13,65.65,65.81,98574.0
2018-07-12 10:00:00,65.85,66.24,65.82,66.14,100156.0,65.85,66.24,65.82,66.14,100156.0
2018-07-12 10:30:00,66.13,66.16,65.98,66.0,87710.0,66.13,66.16,65.98,66.0,87710.0
2018-07-12 11:00:00,66.02,66.08,65.89,66.01,96662.0,66.02,66.08,65.89,66.01,96662.0
2018-07-12 11:30:00,65.99,66.02,65.86,65.99,216824.0,65.99,66.02,65.86,65.99,216824.0
2018-07-12 12:00:00,66.0,66.01,65.85,65.86,63956.0,66.0,66.01,65.85,65.86,63956.0
2018-07-12 12:30:00,65.88,66.22,65.74,66.14,78788.0,65.88,66.22,65.74,66.14,78788.0
2018-07-12 13:00:00,66.11,66.17,65.99,66.11,101326.0,66.11,66.17,65.99,66.11,101326.0
2018-07-12 13:30:00,66.13,66.24,66.11,66.11,57216.0,66.13,66.24,66.11,66.11,57216.0
2018-07-12 14:00:00,66.13,66.3,66.13,66.28,55378.0,66.13,66.3,66.13,66.28,55378.0
2018-07-12 14:30:00,66.28,66.29,66.11,66.28,295232.0,66.28,66.29,66.11,66.28,295232.0
2018-07-12 15:00:00,66.25,66.39,66.21,66.35,253142.0,66.25,66.39,66.21,66.35,253142.0
2018-07-12 15:30:00,66.33,66.44,66.19,66.33,445594.0,66.33,66.44,66.19,66.33,445594.0
2018-07-13 09:30:00,66.35,66.83,66.34,66.49,143658.0,66.35,66.83,66.34,66.49,143658.0
2018-07-13 10:00:00,66.45,66.99,66.45,66.95,159736.0,66.45,66.99,66.45,66.95,159736.0
2018-07-13 10:30:00,66.93,67.1,66.91,67.04,107100.0,66.93,67.1,66.91,67.04,107100.0
2018-07-13 11:00:00,67.02,67.13,66.97,66.99,110036.0,67.02,67.13,66.97,66.99,110036.0
2018-07-13 11:30:00,66.97,67.09,66.92,67.09,162534.0,66.97,67.09,66.92,67.09,162534.0
2018-07-13 12:00:00,67.08,67.08,66.92,67.0,124436.0,67.08,67.08,66.92,67.0,124436.0
2018-07-13 12:30:00,67.0,67.14,66.95,67.12,95194.0,67.0,67.14,66.95,67.12,95194.0
2018-07-13 13:00:00,67.13,67.17,67.0,67.11,113502.0,67.13,67.17,67.0,67.11,113502.0
2018-07-13 13:30:00,67.13,67.16,67.06,67.13,59288.0,67.13,67.16,67.06,67.13,59288.0
2018-07-13 14:00:00,67.14,67.35,67.11,67.23,127248.0,67.14,67.35,67.11,67.23,127248.0
2018-07-13 14:30:00,67.22,67.22,67.08,67.14,134992.0,67.22,67.22,67.08,67.14,134992.0
2018-07-13 15:00:00,67.14,67.26,67.14,67.2,132008.0,67.14,67.26,67.14,67.2,132008.0
2018-07-13 15:30:00,67.2,67.3,67.17,67.26,589298.0,67.2,67.3,67.17,67.26,589298.0
2018-07-16 09:30:00,67.17,67.32,66.63,66.93,394954.0,67.17,67.32,66.63,66.93,394954.0
2018-07-16 10:00:00,66.97,67.21,66.89,66.95,140424.0,66.97,67.21,66.89,66.95,140424.0
2018-07-16 10:30:00,66.95,67.13,66.86,67.0,160858.0,66.95,67.13,66.86,67.0,160858.0
2018-07-16 11:00:00,66.99,67.03,66.92,66.99,167018.0,66.99,67.03,66.92,66.99,167018.0
2018-07-16 11:30:00,66.99,67.04,66.83,67.02,129974.0,66.99,67.04,66.83,67.02,129974.0
2018-07-16 12:00:00,67.02,67.04,66.92,67.01,195026.0,67.02,67.04,66.92,67.01,195026.0
2018-07-16 12:30:00,67.0,67.01,66.86,66.99,174194.0,67.0,67.01,66.86,66.99,174194.0
2018-07-16 13:00:00,66.99,66.99,66.76,66.81,91540.0,66.99,66.99,66.76,66.81,91540.0
2018-07-16 13:30:00,66.81,66.97,66.81,66.86,55898.0,66.81,66.97,66.81,66.86,55898.0
2018-07-16 14:00:00,66.86,66.99,66.81,66.96,102190.0,66.86,66.99,66.81,66.96,102190.0
2018-07-16 14:30:00,66.93,67.0,66.86,66.98,130550.0,66.93,67.0,66.86,66.98,130550.0
2018-07-16 15:00:00,66.96,67.02,66.87,66.88,244272.0,66.96,67.02,66.87,66.88,244272.0
2018-07-16 15:30:00,66.88,66.88,66.58,66.61,309428.0,66.88,66.88,66.58,66.61,309428.0
2018-07-17 09:30:00,66.17,66.25,65.42,65.42,282484.0,66.17,66.25,65.42,65.42,282484.0
2018-07-17 10:00:00,65.42,66.03,65.4,65.97,309122.0,65.42,66.03,65.4,65.97,309122.0
2018-07-17 10:30:00,65.94,66.06,65.69,65.86,96206.0,65.94,66.06,65.69,65.86,96206.0
2018-07-17 11:00:00,65.86,65.99,65.78,65.85,98088.0,65.86,65.99,65.78,65.85,98088.0
2018-07-17 11:30:00,65.83,66.07,65.8,66.05,97154.0,65.83,66.07,65.8,66.05,97154.0
2018-07-17 12:00:00,66.05,66.44,66.0,66.44,97444.0,66.05,66.44,66.0,66.44,97444.0
2018-07-17 12:30:00,66.44,66.69,66.36,66.67,119002.0,66.44,66.69,66.36,66.67,119002.0
2018-07-17 13:00:00,66.64,66.76,66.63,66.63,80400.0,66.64,66.76,66.63,66.63,80400.0
2018-07-17 13:30:00,66.65,66.7,66.64,66.67,67594.0,66.65,66.7,66.64,66.67,67594.0
2018-07-17 14:00:00,66.66,66.81,66.64,66.77,75420.0,66.66,66.81,66.64,66.77,75420.0
2018-07-17 14:30:00,66.78,66.79,66.72,66.73,111924.0,66.78,66.79,66.72,66.73,111924.0
2018-07-17 15:00:00,66.72,66.94,66.72,66.92,122738.0,66.72,66.94,66.72,66.92,122738.0
2018-07-17 15:30:00,66.92,67.0,66.92,66.96,605420.0,66.92,67.0,66.92,66.96,605420.0
2018-07-18 09:30:00,66.82,67.35,66.58,66.88,140546.0,66.82,67.35,66.58,66.88,140546.0
2018-07-18 10:00:00,66.88,67.16,66.81,66.97,92218.0,66.88,67.16,66.81,66.97,92218.0
2018-07-18 10:30:00,67.0,67.04,66.69,66.9,132132.0,67.0,67.04,66.69,66.9,132132.0
2018-07-18 11:00:00,66.89,67.0,66.8,66.86,80742.0,66.89,67.0,66.8,66.86,80742.0
2018-07-18 11:30:00,66.88,66.95,66.81,66.89,83838.0,66.88,66.95,66.81,66.89,83838.0
2018-07-18 12:00:00,66.88,66.91,66.6,66.69,67856.0,66.88,66.91,66.6,66.69,67856.0
2018-07-18 12:30:00,66.69,66.95,66.69,66.92,30564.0,66.69,66.95,66.69,66.92,30564.0
2018-07-18 13:00:00,66.93,66.94,66.83,66.94,26176.0,66.93,66.94,66.83,66.94,26176.0
2018-07-18 13:30:00,66.94,67.02,66.86,66.89,50196.0,66.94,67.02,66.86,66.89,50196.0
2018-07-18 14:00:00,66.91,66.98,66.86,66.92,83334.0,66.91,66.98,66.86,66.92,83334.0
2018-07-18 14:30:00,66.92,66.98,66.87,66.98,41676.0,66.92,66.98,66.87,66.98,41676.0
2018-07-18 15:00:00,67.0,67.11,66.95,67.11,68004.0,67.0,67.11,66.95,67.11,68004.0
2018-07-18 15:30:00,67.11,67.11,66.98,67.02,165512.0,67.11,67.11,66.98,67.02,165512.0
2018-07-19 09:30:00,67.25,67.81,66.86,67.07,247424.0,67.25,67.81,66.86,67.07,247424.0
2018-07-19 10:00:00,67.02,67.34,66.99,67.28,84858.0,67.02,67.34,66.99,67.28,84858.0
2018-07-19 10:30:00,67.28,67.34,67.11,67.33,46176.0,67.28,67.34,67.11,67.33,46176.0
2018-07-19 11:00:00,67.33,67.44,67.21,67.4,79916.0,67.33,67.44,67.21,67.4,79916.0
2018-07-19 11:30:00,67.41,67.6,67.39,67.52,97428.0,67.41,67.6,67.39,67.52,97428.0
2018-07-19 12:00:00,67.55,67.75,67.47,67.75,100212.0,67.55,67.75,67.47,67.75,100212.0
2018-07-19 12:30:00,67.78,67.91,67.73,67.89,75692.0,67.78,67.91,67.73,67.89,75692.0
2018-07-19 13:00:00,67.88,67.91,67.71,67.71,38826.0,67.88,67.91,67.71,67.71,38826.0
2018-07-19 13:30:00,67.72,67.73,67.61,67.69,48442.0,67.72,67.73,67.61,67.69,48442.0
2018-07-19 14:00:00,67.71,67.76,67.66,67.69,53526.0,67.71,67.76,67.66,67.69,53526.0
2018-07-19 14:30:00,67.69,67.7,67.57,67.58,59666.0,67.69,67.7,67.57,67.58,59666.0
2018-07-19 15:00:00,67.58,67.75,67.56,67.71,140822.0,67.58,67.75,67.56,67.71,140822.0
2018-07-19 15:30:00,67.71,67.77,67.61,67.63,311968.0,67.71,67.77,67.61,67.63,311968.0
2018-07-20 09:30:00,67.36,67.67,67.31,67.62,136684.0,67.36,67.67,67.31,67.62,136684.0
2018-07-20 10:00:00,67.61,67.73,67.48,67.66,102166.0,67.61,67.73,67.48,67.66,102166.0
2018-07-20 10:30:00,67.68,67.83,67.58,67.8,49834.0,67.68,67.83,67.58,67.8,49834.0
2018-07-20 11:00:00,67.8,67.95,67.76,67.95,57862.0,67.8,67.95,67.76,67.95,57862.0
2018-07-20 11:30:00,67.95,67.96,67.82,67.86,39552.0,67.95,67.96,67.82,67.86,39552.0
2018-07-20 12:00:00,67.87,67.93,67.84,67.93,45660.0,67.87,67.93,67.84,67.93,45660.0
2018-07-20 12:30:00,67.92,68.06,67.89,67.96,57046.0,67.92,68.06,67.89,67.96,57046.0
2018-07-20 13:00:00,67.96,68.01,67.83,67.86,42756.0,67.96,68.01,67.83,67.86,42756.0
2018-07-20 13:30:00,67.83,67.91,67.82,67.89,39298.0,67.83,67.91,67.82,67.89,39298.0
2018-07-20 14:00:00,67.88,68.05,67.88,67.97,63130.0,67.88,68.05,67.88,67.97,63130.0
2018-07-20 14:30:00,67.97,68.05,67.88,67.99,98400.0,67.97,68.05,67.88,67.99,98400.0
2018-07-20 15:00:00,67.97,67.98,67.81,67.84,68148.0,67.97,67.98,67.81,67.84,68148.0
2018-07-20 15:30:00,67.84,67.86,67.69,67.73,360118.0,67.84,67.86,67.69,67.73,360118.0
2018-07-23 09:30:00,67.7,68.0,67.41,67.66,216764.0,67.7,68.0,67.41,67.66,216764.0
2018-07-23 10:00:00,67.6,67.99,67.6,67.9,171978.0,67.6,67.99,67.6,67.9,171978.0
2018-07-23 10:30:00,67.92,67.92,67.69,67.88,160472.0,67.92,67.92,67.69,67.88,160472.0
2018-07-23 11:00:00,67.89,68.01,67.81,67.98,118652.0,67.89,68.01,67.81,67.98,118652.0
2018-07-23 11:30:00,67.97,68.14,67.97,68.07,135344.0,67.97,68.14,67.97,68.07,135344.0
2018-07-23 12:00:00,68.07,68.11,67.96,68.05,103432.0,68.07,68.11,67.96,68.05,103432.0
2018-07-23 12:30:00,68.04,68.1,67.91,67.91,98724.0,68.04,68.1,67.91,67.91,98724.0
2018-07-23 13:00:00,67.89,68.09,67.89,68.05,106276.0,67.89,68.09,67.89,68.05,106276.0
2018-07-23 13:30:00,68.05,68.1,67.95,67.97,104446.0,68.05,68.1,67.95,67.97,104446.0
2018-07-23 14:00:00,67.97,68.07,67.77,68.01,197182.0,67.97,68.07,67.77,68.01,197182.0
2018-07-23 14:30:00,68.01,68.04,67.89,68.03,139402.0,68.01,68.04,67.89,68.03,139402.0
2018-07-23 15:00:00,68.04,68.06,67.96,68.01,202906.0,68.04,68.06,67.96,68.01,202906.0
2018-07-23 15:30:00,68.01,68.11,67.84,68.06,424754.0,68.01,68.11,67.84,68.06,424754.0
2018-07-24 09:30:00,66.5,66.95,65.41,65.82,965488.0,66.5,66.95,65.41,65.82,965488.0
2018-07-24 10:00:00,65.86,65.92,64.85,64.85,638650.0,65.86,65.92,64.85,64.85,638650.0
2018-07-24 10:30:00,64.85,64.89,64.58,64.65,770600.0,64.85,64.89,64.58,64.65,770600.0
2018-07-24 11:00:00,64.64,65.36,64.63,65.13,397786.0,64.64,65.36,64.63,65.13,397786.0
2018-07-24 11:30:00,65.16,65.54,65.15,65.41,267496.0,65.16,65.54,65.15,65.41,267496.0
2018-07-24 12:00:00,65.39,65.55,65.33,65.48,176342.0,65.39,65.55,65.33,65.48,176342.0
2018-07-24 12:30:00,65.48,66.08,65.47,66.01,368666.0,65.48,66.08,65.47,66.01,368666.0
2018-07-24 13:00:00,66.02,66.05,65.21,65.3,377010.0,66.02,66.05,65.21,65.3,377010.0
2018-07-24 13:30:00,65.27,65.54,65.11,65.48,306576.0,65.27,65.54,65.11,65.48,306576.0
2018-07-24 14:00:00,65.44,65.67,65.33,65.64,263898.0,65.44,65.67,65.33,65.64,263898.0
2018-07-24 14:30:00,65.64,65.67,65.35,65.39,265382.0,65.64,65.67,65.35,65.39,265382.0
2018-07-24 15:00:00,65.39,65.41,64.97,65.03,297294.0,65.39,65.41,64.97,65.03,297294.0
2018-07-24 15:30:00,65.04,65.08,64.55,65.0,913076.0,65.04,65.08,64.55,65.0,913076.0
2018-07-25 09:30:00,65.32,65.84,64.95,65.65,528274.0,65.32,65.84,64.95,65.65,528274.0
2018-07-25 10:00:00,65.6,65.92,65.48,65.71,201916.0,65.6,65.92,65.48,65.71,201916.0
2018-07-25 10:30:00,65.76,66.1,65.71,65.91,222044.0,65.76,66.1,65.71,65.91,222044.0
2018-07-25 11:00:00,65.92,66.42,65.86,66.39,180916.0,65.92,66.42,65.86,66.39,180916.0
2018-07-25 11:30:00,66.39,66.44,66.21,66.25,246614.0,66.39,66.44,66.21,66.25,246614.0
2018-07-25 12:00:00,66.23,66.33,66.16,66.25,373820.0,66.23,66.33,66.16,66.25,373820.0
2018-07-25 12:30:00,66.26,66.32,66.23,66.29,120398.0,66.26,66.32,66.23,66.29,120398.0
2018-07-25 13:00:00,66.3,66.36,66.23,66.25,134656.0,66.3,66.36,66.23,66.25,134656.0
2018-07-25 13:30:00,66.25,66.29,66.14,66.17,247510.0,66.25,66.29,66.14,66.17,247510.0
2018-07-25 14:00:00,66.17,66.21,65.95,66.0,186548.0,66.17,66.21,65.95,66.0,186548.0
2018-07-25 14:30:00,66.01,66.07,65.74,65.74,135440.0,66.01,66.07,65.74,65.74,135440.0
2018-07-25 15:00:00,65.75,65.81,65.68,65.73,142310.0,65.75,65.81,65.68,65.73,142310.0
2018-07-25 15:30:00,65.73,65.97,65.66,65.94,532100.0,65.73,65.97,65.66,65.94,532100.0
2018-07-26 09:30:00,65.95,66.02,65.28,65.41,147314.0,65.95,66.02,65.28,65.41,147314.0
2018-07-26 10:00:00,65.41,66.33,65.41,66.3,144036.0,65.41,66.33,65.41,66.3,144036.0
2018-07-26 10:30:00,66.32,66.67,66.3,66.61,180008.0,66.32,66.67,66.3,66.61,180008.0
2018-07-26 11:00:00,66.58,66.59,66.15,66.23,94464.0,66.58,66.59,66.15,66.23,94464.0
2018-07-26 11:30:00,66.22,66.45,66.17,66.43,83378.0,66.22,66.45,66.17,66.43,83378.0
2018-07-26 12:00:00,66.43,66.45,66.25,66.3,69840.0,66.43,66.45,66.25,66.3,69840.0
2018-07-26 12:30:00,66.32,66.43,66.29,66.34,56096.0,66.32,66.43,66.29,66.34,56096.0
2018-07-26 13:00:00,66.33,66.35,66.22,66.25,59004.0,66.33,66.35,66.22,66.25,59004.0
2018-07-26 13:30:00,66.24,66.45,66.22,66.4,85232.0,66.24,66.45,66.22,66.4,85232.0
2018-07-26 14:00:00,66.41,66.51,66.39,66.51,108070.0,66.41,66.51,66.39,66.51,108070.0
2018-07-26 14:30:00,66.5,66.59,66.48,66.49,96098.0,66.5,66.59,66.48,66.49,96098.0
2018-07-26 15:00:00,66.5,66.6,66.45,66.58,115626.0,66.5,66.6,66.45,66.58,115626.0
2018-07-26 15:30:00,66.57,66.59,66.5,66.52,272290.0,66.57,66.59,66.5,66.52,272290.0
2018-07-27 09:30:00,66.6,66.75,66.27,66.31,114296.0,66.6,66.75,66.27,66.31,114296.0
2018-07-27 10:00:00,66.26,66.33,66.17,66.33,66394.0,66.26,66.33,66.17,66.33,66394.0
2018-07-27 10:30:00,66.33,66.36,66.08,66.25,79530.0,66.33,66.36,66.08,66.25,79530.0
2018-07-27 11:00:00,66.24,66.33,66.15,66.16,86944.0,66.24,66.33,66.15,66.16,86944.0
2018-07-27 11:30:00,66.16,66.32,66.11,66.29,47442.0,66.16,66.32,66.11,66.29,47442.0
2018-07-27 12:00:00,66.27,66.3,66.09,66.14,52062.0,66.27,66.3,66.09,66.14,52062.0
2018-07-27 12:30:00,66.13,66.13,65.98,66.0,50316.0,66.13,66.13,65.98,66.0,50316.0
2018-07-27 13:00:00,65.95,66.06,65.89,66.05,45166.0,65.95,66.06,65.89,66.05,45166.0
2018-07-27 13:30:00,66.03,66.13,65.97,66.13,44260.0,66.03,66.13,65.97,66.13,44260.0
2018-07-27 14:00:00,66.13,66.13,65.82,65.84,52646.0,66.13,66.13,65.82,65.84,52646.0
2018-07-27 14:30:00,65.83,65.89,65.77,65.8,39880.0,65.83,65.89,65.77,65.8,39880.0
2018-07-27 15:00:00,65.81,66.04,65.81,65.97,63088.0,65.81,66.04,65.81,65.97,63088.0
2018-07-27 15:30:00,65.97,66.1,65.94,66.05,250740.0,65.97,66.1,65.94,66.05,250740.0
2018-07-30 09:30:00,65.95,66.0,65.39,65.42,73184.0,65.95,66.0,65.39,65.42,73184.0
2018-07-30 10:00:00,65.46,65.8,65.32,65.64,74874.0,65.46,65.8,65.32,65.64,74874.0
2018-07-30 10:30:00,65.61,65.64,65.22,65.24,82280.0,65.61,65.64,65.22,65.24,82280.0
2018-07-30 11:00:00,65.23,65.26,65.03,65.08,126664.0,65.23,65.26,65.03,65.08,126664.0
2018-07-30 11:30:00,65.08,65.17,64.98,65.11,124086.0,65.08,65.17,64.98,65.11,124086.0
2018-07-30 12:00:00,65.09,65.11,64.93,65.02,104956.0,65.09,65.11,64.93,65.02,104956.0
2018-07-30 12:30:00,65.01,65.07,64.88,64.97,104816.0,65.01,65.07,64.88,64.97,104816.0
2018-07-30 13:00:00,64.97,64.99,64.69,64.83,113894.0,64.97,64.99,64.69,64.83,113894.0
2018-07-30 13:30:00,64.82,64.92,64.77,64.86,71088.0,64.82,64.92,64.77,64.86,71088.0
2018-07-30 14:00:00,64.85,64.86,64.73,64.78,163480.0,64.85,64.86,64.73,64.78,163480.0
2018-07-30 14:30:00,64.78,64.83,64.69,64.7,94454.0,64.78,64.83,64.69,64.7,94454.0
2018-07-30 15:00:00,64.69,64.7,64.53,64.59,113430.0,64.69,64.7,64.53,64.59,113430.0
2018-07-30 15:30:00,64.59,64.76,64.58,64.7,395522.0,64.59,64.76,64.58,64.7,395522.0
2018-07-31 09:30:00,64.75,65.17,64.58,65.06,91304.0,64.75,65.17,64.58,65.06,91304.0
2018-07-31 10:00:00,65.12,65.19,64.98,65.14,71822.0,65.12,65.19,64.98,65.14,71822.0
2018-07-31 10:30:00,65.17,65.32,65.11,65.25,52250.0,65.17,65.32,65.11,65.25,52250.0
2018-07-31 11:00:00,65.28,65.45,65.17,65.29,40060.0,65.28,65.45,65.17,65.29,40060.0
2018-07-31 11:30:00,65.31,65.38,65.21,65.33,81672.0,65.31,65.38,65.21,65.33,81672.0
2018-07-31 12:00:00,65.38,65.47,65.33,65.35,79354.0,65.38,65.47,65.33,65.35,79354.0
2018-07-31 12:30:00,65.35,65.35,65.21,65.23,70248.0,65.35,65.35,65.21,65.23,70248.0
2018-07-31 13:00:00,65.25,65.29,65.11,65.13,48222.0,65.25,65.29,65.11,65.13,48222.0
2018-07-31 13:30:00,65.11,65.38,65.08,65.38,65900.0,65.11,65.38,65.08,65.38,65900.0
2018-07-31 14:00:00,65.36,65.45,65.29,65.42,67870.0,65.36,65.45,65.29,65.42,67870.0
2018-07-31 14:30:00,65.42,65.48,65.3,65.3,62672.0,65.42,65.48,65.3,65.3,62672.0
2018-07-31 15:00:00,65.29,65.34,65.19,65.34,79976.0,65.29,65.34,65.19,65.34,79976.0
2018-07-31 15:30:00,65.35,65.38,65.11,65.16,342818.0,65.35,65.38,65.11,65.16,342818.0
2018-08-01 09:30:00,65.63,66.39,65.38,66.38,261364.0,65.63,66.39,65.38,66.38,261364.0
2018-08-01 10:00:00,66.33,66.56,66.24,66.42,149476.0,66.33,66.56,66.24,66.42,149476.0
2018-08-01 10:30:00,66.37,66.6,66.27,66.46,129672.0,66.37,66.6,66.27,66.46,129672.0
2018-08-01 11:00:00,66.46,66.53,66.39,66.39,101760.0,66.46,66.53,66.39,66.39,101760.0
2018-08-01 11:30:00,66.39,66.52,66.28,66.49,137106.0,66.39,66.52,66.28,66.49,137106.0
2018-08-01 12:00:00,66.47,66.58,66.39,66.41,152614.0,66.47,66.58,66.39,66.41,152614.0
2018-08-01 12:30:00,66.39,66.51,66.33,66.46,76910.0,66.39,66.51,66.33,66.46,76910.0
2018-08-01 13:00:00,66.45,66.53,66.41,66.47,91044.0,66.45,66.53,66.41,66.47,91044.0
2018-08-01 13:30:00,66.45,66.53,66.41,66.44,80772.0,66.45,66.53,66.41,66.44,80772.0
2018-08-01 14:00:00,66.4,66.5,66.27,66.41,138264.0,66.4,66.5,66.27,66.41,138264.0
2018-08-01 14:30:00,66.41,66.61,66.23,66.6,144258.0,66.41,66.61,66.23,66.6,144258.0
2018-08-01 15:00:00,66.6,66.67,66.44,66.6,145978.0,66.6,66.67,66.44,66.6,145978.0
2018-08-01 15:30:00,66.61,66.61,66.36,66.41,465290.0,66.61,66.61,66.36,66.41,465290.0
2018-08-02 09:30:00,66.4,66.97,65.89,66.55,129238.0,66.4,66.97,65.89,66.55,129238.0
2018-08-02 10:00:00,66.49,66.86,66.48,66.71,110754.0,66.49,66.86,66.48,66.71,110754.0
2018-08-02 10:30:00,66.7,66.88,66.64,66.84,170668.0,66.7,66.88,66.64,66.84,170668.0
2018-08-02 11:00:00,66.86,66.92,66.72,66.89,151210.0,66.86,66.92,66.72,66.89,151210.0
2018-08-02 11:30:00,66.89,67.15,66.89,67.08,66692.0,66.89,67.15,66.89,67.08,66692.0
2018-08-02 12:00:00,67.08,67.3,67.08,67.28,122390.0,67.08,67.3,67.08,67.28,122390.0
2018-08-02 12:30:00,67.26,67.31,67.13,67.29,83600.0,67.26,67.31,67.13,67.29,83600.0
2018-08-02 13:00:00,67.3,67.61,67.3,67.5,107798.0,67.3,67.61,67.3,67.5,107798.0
2018-08-02 13:30:00,67.49,67.54,67.39,67.42,63804.0,67.49,67.54,67.39,67.42,63804.0
2018-08-02 14:00:00,67.41,67.5,67.39,67.44,49672.0,67.41,67.5,67.39,67.44,49672.0
2018-08-02 14:30:00,67.45,67.54,67.42,67.44,62510.0,67.45,67.54,67.42,67.44,62510.0
2018-08-02 15:00:00,67.45,67.52,67.43,67.5,63114.0,67.45,67.52,67.43,67.5,63114.0
2018-08-02 15:30:00,67.5,67.6,67.5,67.56,248250.0,67.5,67.6,67.5,67.56,248250.0
2018-08-03 09:30:00,67.56,67.61,67.04,67.15,91794.0,67.56,67.61,67.04,67.15,91794.0
2018-08-03 10:00:00,67.16,67.64,67.11,67.33,172210.0,67.16,67.64,67.11,67.33,172210.0
2018-08-03 10:30:00,67.32,67.51,67.23,67.26,81292.0,67.32,67.51,67.23,67.26,81292.0
2018-08-03 11:00:00,67.28,67.47,67.26,67.47,72902.0,67.28,67.47,67.26,67.47,72902.0
2018-08-03 11:30:00,67.47,67.47,67.29,67.29,96870.0,67.47,67.47,67.29,67.29,96870.0
2018-08-03 12:00:00,67.29,67.36,67.11,67.2,148888.0,67.29,67.36,67.11,67.2,148888.0
2018-08-03 12:30:00,67.23,67.31,67.2,67.29,52526.0,67.23,67.31,67.2,67.29,52526.0
2018-08-03 13:00:00,67.29,67.33,67.17,67.21,42886.0,67.29,67.33,67.17,67.21,42886.0
2018-08-03 13:30:00,67.2,67.3,67.2,67.3,75170.0,67.2,67.3,67.2,67.3,75170.0
2018-08-03 14:00:00,67.31,67.36,67.26,67.28,99372.0,67.31,67.36,67.26,67.28,99372.0
2018-08-03 14:30:00,67.29,67.48,67.29,67.48,42282.0,67.29,67.48,67.29,67.48,42282.0
2018-08-03 15:00:00,67.47,67.57,67.46,67.51,88782.0,67.47,67.57,67.46,67.51,88782.0
2018-08-03 15:30:00,67.51,67.51,67.41,67.42,192592.0,67.51,67.51,67.41,67.42,192592.0
2018-08-06 09:30:00,66.95,67.52,66.83,67.28,139070.0,66.95,67.52,66.83,67.28,139070.0
2018-08-06 10:00:00,67.33,67.62,67.24,67.39,111110.0,67.33,67.62,67.24,67.39,111110.0
2018-08-06 10:30:00,67.39,67.53,67.28,67.52,97552.0,67.39,67.53,67.28,67.52,97552.0
2018-08-06 11:00:00,67.52,67.58,67.36,67.45,66616.0,67.52,67.58,67.36,67.45,66616.0
2018-08-06 11:30:00,67.44,67.58,67.36,67.39,50988.0,67.44,67.58,67.36,67.39,50988.0
2018-08-06 12:00:00,67.38,67.62,67.35,67.58,37884.0,67.38,67.62,67.35,67.58,37884.0
2018-08-06 12:30:00,67.58,67.68,67.56,67.66,42824.0,67.58,67.68,67.56,67.66,42824.0
2018-08-06 13:00:00,67.67,67.73,67.59,67.62,76460.0,67.67,67.73,67.59,67.62,76460.0
2018-08-06 13:30:00,67.63,67.64,67.43,67.54,193802.0,67.63,67.64,67.43,67.54,193802.0
2018-08-06 14:00:00,67.55,67.67,67.53,67.63,130112.0,67.55,67.67,67.53,67.63,130112.0
2018-08-06 14:30:00,67.64,67.89,67.6,67.69,186590.0,67.64,67.89,67.6,67.69,186590.0
2018-08-06 15:00:00,67.7,67.7,67.49,67.67,126334.0,67.7,67.7,67.49,67.67,126334.0
2018-08-06 15:30:00,67.66,67.69,67.5,67.59,385400.0,67.66,67.69,67.5,67.59,385400.0
2018-08-07 09:30:00,67.61,67.75,66.92,67.13,144092.0,67.61,67.75,66.92,67.13,144092.0
2018-08-07 10:00:00,67.12,67.3,66.99,67.14,88090.0,67.12,67.3,66.99,67.14,88090.0
2018-08-07 10:30:00,67.13,67.22,66.89,67.17,101692.0,67.13,67.22,66.89,67.17,101692.0
2018-08-07 11:00:00,67.18,67.58,67.16,67.5,125440.0,67.18,67.58,67.16,67.5,125440.0
2018-08-07 11:30:00,67.51,67.56,67.46,67.5,67728.0,67.51,67.56,67.46,67.5,67728.0
2018-08-07 12:00:00,67.49,67.65,67.48,67.65,73414.0,67.49,67.65,67.48,67.65,73414.0
2018-08-07 12:30:00,67.64,67.77,67.63,67.7,110680.0,67.64,67.77,67.63,67.7,110680.0
2018-08-07 13:00:00,67.71,67.81,67.61,67.74,92376.0,67.71,67.81,67.61,67.74,92376.0
2018-08-07 13:30:00,67.74,67.89,67.72,67.86,88242.0,67.74,67.89,67.72,67.86,88242.0
2018-08-07 14:00:00,67.86,67.97,67.86,67.97,110686.0,67.86,67.97,67.86,67.97,110686.0
2018-08-07 14:30:00,67.96,68.02,67.92,67.97,182140.0,67.96,68.02,67.92,67.97,182140.0
2018-08-07 15:00:00,67.97,68.02,67.85,67.86,223142.0,67.97,68.02,67.85,67.86,223142.0
2018-08-07 15:30:00,67.86,67.95,67.77,67.89,634772.0,67.86,67.95,67.77,67.89,634772.0
2018-08-08 09:30:00,67.94,68.14,67.89,68.03,64608.0,67.94,68.14,67.89,68.03,64608.0
2018-08-08 10:00:00,68.03,68.33,67.98,68.17,75130.0,68.03,68.33,67.98,68.17,75130.0
2018-08-08 10:30:00,68.16,68.55,68.15,68.53,72268.0,68.16,68.55,68.15,68.53,72268.0
2018-08-08 11:00:00,68.51,68.51,68.32,68.5,125742.0,68.51,68.51,68.32,68.5,125742.0
2018-08-08 11:30:00,68.49,68.6,68.46,68.54,59068.0,68.49,68.6,68.46,68.54,59068.0
2018-08-08 12:00:00,68.55,68.74,68.54,68.73,60506.0,68.55,68.74,68.54,68.73,60506.0
2018-08-08 12:30:00,68.72,68.79,68.52,68.53,78522.0,68.72,68.79,68.52,68.53,78522.0
2018-08-08 13:00:00,68.52,68.74,68.5,68.73,61416.0,68.52,68.74,68.5,68.73,61416.0
2018-08-08 13:30:00,68.74,68.77,68.6,68.64,43608.0,68.74,68.77,68.6,68.64,43608.0
2018-08-08 14:00:00,68.64,68.69,68.53,68.67,68650.0,68.64,68.69,68.53,68.67,68650.0
2018-08-08 14:30:00,68.7,68.95,68.61,68.71,103854.0,68.7,68.95,68.61,68.71,103854.0
2018-08-08 15:00:00,68.71,68.73,68.63,68.72,44526.0,68.71,68.73,68.63,68.72,44526.0
2018-08-08 15:30:00,68.72,68.77,68.64,68.72,300700.0,68.72,68.77,68.64,68.72,300700.0
2018-08-09 09:30:00,68.89,69.22,68.76,68.9,98888.0,68.89,69.22,68.76,68.9,98888.0
2018-08-09 10:00:00,68.83,69.01,68.78,68.86,93120.0,68.83,69.01,68.78,68.86,93120.0
2018-08-09 10:30:00,68.83,69.16,68.72,69.15,88598.0,68.83,69.16,68.72,69.15,88598.0
2018-08-09 11:00:00,69.15,69.35,69.12,69.28,49464.0,69.15,69.35,69.12,69.28,49464.0
2018-08-09 11:30:00,69.31,69.44,69.13,69.14,73598.0,69.31,69.44,69.13,69.14,73598.0
2018-08-09 12:00:00,69.14,69.54,69.13,69.54,113886.0,69.14,69.54,69.13,69.54,113886.0
2018-08-09 12:30:00,69.52,69.77,69.5,69.77,115896.0,69.52,69.77,69.5,69.77,115896.0
2018-08-09 13:00:00,69.8,69.89,69.52,69.63,187790.0,69.8,69.89,69.52,69.63,187790.0
2018-08-09 13:30:00,69.64,69.78,69.62,69.67,59998.0,69.64,69.78,69.62,69.67,59998.0
2018-08-09 14:00:00,69.67,69.7,69.44,69.48,83938.0,69.67,69.7,69.44,69.48,83938.0
2018-08-09 14:30:00,69.49,69.6,69.47,69.48,76692.0,69.49,69.6,69.47,69.48,76692.0
2018-08-09 15:00:00,69.48,69.52,69.39,69.44,107896.0,69.48,69.52,69.39,69.44,107896.0
2018-08-09 15:30:00,69.43,69.46,69.19,69.24,268456.0,69.43,69.46,69.19,69.24,268456.0
2018-08-10 09:30:00,68.87,69.63,68.75,69.53,91304.0,68.87,69.63,68.75,69.53,91304.0
2018-08-10 10:00:00,69.44,69.97,69.24,69.86,159550.0,69.44,69.97,69.24,69.86,159550.0
2018-08-10 10:30:00,69.82,69.92,69.52,69.61,116546.0,69.82,69.92,69.52,69.61,116546.0
2018-08-10 11:00:00,69.62,69.82,69.47,69.5,86166.0,69.62,69.82,69.47,69.5,86166.0
2018-08-10 11:30:00,69.5,69.54,69.3,69.38,89488.0,69.5,69.54,69.3,69.38,89488.0
2018-08-10 12:00:00,69.36,69.48,69.18,69.39,90776.0,69.36,69.48,69.18,69.39,90776.0
2018-08-10 12:30:00,69.38,69.49,69.35,69.44,42564.0,69.38,69.49,69.35,69.44,42564.0
2018-08-10 13:00:00,69.42,69.47,69.27,69.29,133234.0,69.42,69.47,69.27,69.29,133234.0
2018-08-10 13:30:00,69.28,69.33,69.13,69.13,76582.0,69.28,69.33,69.13,69.13,76582.0
2018-08-10 14:00:00,69.13,69.18,68.87,68.89,100202.0,69.13,69.18,68.87,68.89,100202.0
2018-08-10 14:30:00,68.89,69.06,68.87,69.02,72910.0,68.89,69.06,68.87,69.02,72910.0
2018-08-10 15:00:00,69.03,69.19,68.98,69.08,104756.0,69.03,69.19,68.98,69.08,104756.0
2018-08-10 15:30:00,69.07,69.31,69.07,69.25,264018.0,69.07,69.31,69.07,69.25,264018.0
2018-08-13 09:30:00,69.26,69.63,69.13,69.6,74400.0,69.26,69.63,69.13,69.6,74400.0
2018-08-13 10:00:00,69.61,69.97,69.52,69.59,80012.0,69.61,69.97,69.52,69.59,80012.0
2018-08-13 10:30:00,69.58,69.7,69.47,69.5,129332.0,69.58,69.7,69.47,69.5,129332.0
2018-08-13 11:00:00,69.49,69.72,69.37,69.65,110582.0,69.49,69.72,69.37,69.65,110582.0
2018-08-13 11:30:00,69.63,69.73,69.49,69.49,59552.0,69.63,69.73,69.49,69.49,59552.0
2018-08-13 12:00:00,69.52,69.67,69.42,69.48,46522.0,69.52,69.67,69.42,69.48,46522.0
2018-08-13 12:30:00,69.49,69.63,69.47,69.52,45632.0,69.49,69.63,69.47,69.52,45632.0
2018-08-13 13:00:00,69.54,69.74,69.43,69.74,88530.0,69.54,69.74,69.43,69.74,88530.0
2018-08-13 13:30:00,69.74,69.82,69.65,69.66,33126.0,69.74,69.82,69.65,69.66,33126.0
2018-08-13 14:00:00,69.67,69.85,69.65,69.83,57092.0,69.67,69.85,69.65,69.83,57092.0
2018-08-13 14:30:00,69.83,69.88,69.69,69.73,74726.0,69.83,69.88,69.69,69.73,74726.0
2018-08-13 15:00:00,69.72,69.8,69.69,69.73,106628.0,69.72,69.8,69.69,69.73,106628.0
2018-08-13 15:30:00,69.72,69.8,69.64,69.76,516912.0,69.72,69.8,69.64,69.76,516912.0
2018-08-14 09:30:00,69.93,70.74,69.87,70.74,336342.0,69.93,70.74,69.87,70.74,336342.0
2018-08-14 10:00:00,70.76,71.22,70.72,71.0,378480.0,70.76,71.22,70.72,71.0,378480.0
2018-08-14 10:30:00,70.97,71.3,70.74,71.17,225092.0,70.97,71.3,70.74,71.17,225092.0
2018-08-14 11:00:00,71.17,71.51,71.0,71.49,207954.0,71.17,71.51,71.0,71.49,207954.0
2018-08-14 11:30:00,71.49,71.51,71.24,71.24,163328.0,71.49,71.51,71.24,71.24,163328.0
2018-08-14 12:00:00,71.27,71.45,71.27,71.38,122762.0,71.27,71.45,71.27,71.38,122762.0
2018-08-14 12:30:00,71.35,71.56,71.31,71.49,187494.0,71.35,71.56,71.31,71.49,187494.0
2018-08-14 13:00:00,71.49,71.7,71.43,71.6,152922.0,71.49,71.7,71.43,71.6,152922.0
2018-08-14 13:30:00,71.6,71.73,71.47,71.63,147722.0,71.6,71.73,71.47,71.63,147722.0
2018-08-14 14:00:00,71.64,71.74,71.47,71.74,108374.0,71.64,71.74,71.47,71.74,108374.0
2018-08-14 14:30:00,71.71,71.79,71.63,71.76,132350.0,71.71,71.79,71.63,71.76,132350.0
2018-08-14 15:00:00,71.75,71.87,71.7,71.82,249600.0,71.75,71.87,71.7,71.82,249600.0
2018-08-14 15:30:00,71.79,71.89,71.75,71.84,518850.0,71.79,71.89,71.75,71.84,518850.0
2018-08-15 09:30:00,71.5,72.11,71.46,71.75,295156.0,71.5,72.11,71.46,71.75,295156.0
2018-08-15 10:00:00,71.71,71.94,71.35,71.4,370786.0,71.71,71.94,71.35,71.4,370786.0
2018-08-15 10:30:00,71.4,71.66,71.36,71.5,246732.0,71.4,71.66,71.36,71.5,246732.0
2018-08-15 11:00:00,71.49,71.73,71.47,71.56,150046.0,71.49,71.73,71.47,71.56,150046.0
2018-08-15 11:30:00,71.53,71.7,71.48,71.51,158908.0,71.53,71.7,71.48,71.51,158908.0
2018-08-15 12:00:00,71.5,71.73,71.48,71.6,101240.0,71.5,71.73,71.48,71.6,101240.0
2018-08-15 12:30:00,71.58,71.69,71.51,71.53,56338.0,71.58,71.69,71.51,71.53,56338.0
2018-08-15 13:00:00,71.51,71.58,71.44,71.52,105864.0,71.51,71.58,71.44,71.52,105864.0
2018-08-15 13:30:00,71.53,71.59,71.5,71.56,128106.0,71.53,71.59,71.5,71.56,128106.0
2018-08-15 14:00:00,71.55,71.64,71.5,71.52,208494.0,71.55,71.64,71.5,71.52,208494.0
2018-08-15 14:30:00,71.51,71.71,71.5,71.71,91708.0,71.51,71.71,71.5,71.71,91708.0
2018-08-15 15:00:00,71.71,71.97,71.7,71.91,120974.0,71.71,71.97,71.7,71.91,120974.0
2018-08-15 15:30:00,71.91,71.98,71.8,71.86,353562.0,71.91,71.98,71.8,71.86,353562.0
2018-08-16 09:30:00,72.19,72.53,72.07,72.43,112396.0,72.19,72.53,72.07,72.43,112396.0
2018-08-16 10:00:00,72.43,72.69,72.41,72.47,169618.0,72.43,72.69,72.41,72.47,169618.0
2018-08-16 10:30:00,72.44,72.44,72.14,72.24,194234.0,72.44,72.44,72.14,72.24,194234.0
2018-08-16 11:00:00,72.25,72.25,71.92,71.92,176530.0,72.25,72.25,71.92,71.92,176530.0
2018-08-16 11:30:00,71.92,72.01,71.83,71.98,225170.0,71.92,72.01,71.83,71.98,225170.0
2018-08-16 12:00:00,71.97,72.17,71.94,72.07,147950.0,71.97,72.17,71.94,72.07,147950.0
2018-08-16 12:30:00,72.08,72.08,71.94,72.02,100882.0,72.08,72.08,71.94,72.02,100882.0
2018-08-16 13:00:00,72.02,72.12,72.02,72.04,72092.0,72.02,72.12,72.02,72.04,72092.0
2018-08-16 13:30:00,72.04,72.29,72.04,72.2,102832.0,72.04,72.29,72.04,72.2,102832.0
2018-08-16 14:00:00,72.22,72.36,72.19,72.23,95372.0,72.22,72.36,72.19,72.23,95372.0
2018-08-16 14:30:00,72.19,72.3,72.17,72.19,91354.0,72.19,72.3,72.17,72.19,91354.0
2018-08-16 15:00:00,72.19,72.22,72.11,72.16,75412.0,72.19,72.22,72.11,72.16,75412.0
2018-08-16 15:30:00,72.16,72.16,71.86,71.97,243760.0,72.16,72.16,71.86,71.97,243760.0
2018-08-17 09:30:00,72.09,72.09,71.16,71.28,163546.0,72.09,72.09,71.16,71.28,163546.0
2018-08-17 10:00:00,71.31,71.49,70.96,71.11,163290.0,71.31,71.49,70.96,71.11,163290.0
2018-08-17 10:30:00,71.13,71.4,70.99,71.01,144366.0,71.13,71.4,70.99,71.01,144366.0
2018-08-17 11:00:00,71.03,71.47,71.02,71.38,95614.0,71.03,71.47,71.02,71.38,95614.0
2018-08-17 11:30:00,71.38,71.57,71.34,71.57,55546.0,71.38,71.57,71.34,71.57,55546.0
2018-08-17 12:00:00,71.57,71.93,71.56,71.93,48140.0,71.57,71.93,71.56,71.93,48140.0
2018-08-17 12:30:00,71.92,72.15,71.75,72.1,78806.0,71.92,72.15,71.75,72.1,78806.0
2018-08-17 13:00:00,72.09,72.25,72.04,72.24,60558.0,72.09,72.25,72.04,72.24,60558.0
2018-08-17 13:30:00,72.24,72.3,72.1,72.17,38826.0,72.24,72.3,72.1,72.17,38826.0
2018-08-17 14:00:00,72.16,72.36,72.0,72.0,73932.0,72.16,72.36,72.0,72.0,73932.0
2018-08-17 14:30:00,72.0,72.02,71.86,71.99,67748.0,72.0,72.02,71.86,71.99,67748.0
2018-08-17 15:00:00,72.01,72.03,71.84,71.84,72050.0,72.01,72.03,71.84,71.84,72050.0
2018-08-17 15:30:00,71.84,71.9,71.79,71.86,236588.0,71.84,71.9,71.79,71.86,236588.0
2018-08-20 09:30:00,71.71,71.78,71.0,71.18,258854.0,71.71,71.78,71.0,71.18,258854.0
2018-08-20 10:00:00,71.21,71.74,71.19,71.7,103366.0,71.21,71.74,71.19,71.7,103366.0
2018-08-20 10:30:00,71.7,71.7,71.31,71.4,72886.0,71.7,71.7,71.31,71.4,72886.0
2018-08-20 11:00:00,71.44,71.63,71.38,71.54,93096.0,71.44,71.63,71.38,71.54,93096.0
2018-08-20 11:30:00,71.55,71.73,71.53,71.55,114384.0,71.55,71.73,71.53,71.55,114384.0
2018-08-20 12:00:00,71.55,71.58,71.42,71.47,120080.0,71.55,71.58,71.42,71.47,120080.0
2018-08-20 12:30:00,71.46,71.54,71.45,71.52,97458.0,71.46,71.54,71.45,71.52,97458.0
2018-08-20 13:00:00,71.5,71.55,71.39,71.45,244170.0,71.5,71.55,71.39,71.45,244170.0
2018-08-20 13:30:00,71.45,71.49,71.35,71.36,41214.0,71.45,71.49,71.35,71.36,41214.0
2018-08-20 14:00:00,71.36,71.42,71.3,71.42,86296.0,71.36,71.42,71.3,71.42,86296.0
2018-08-20 14:30:00,71.42,71.42,71.32,71.38,80588.0,71.42,71.42,71.32,71.38,80588.0
2018-08-20 15:00:00,71.37,71.63,71.33,71.61,87620.0,71.37,71.63,71.33,71.61,87620.0
2018-08-20 15:30:00,71.61,71.63,71.49,71.55,295442.0,71.61,71.63,71.49,71.55,295442.0
2018-08-21 09:30:00,71.7,71.95,71.37,71.42,140018.0,71.7,71.95,71.37,71.42,140018.0
2018-08-21 10:00:00,71.51,71.61,71.22,71.26,62736.0,71.51,71.61,71.22,71.26,62736.0
2018-08-21 10:30:00,71.25,71.4,71.21,71.33,204820.0,71.25,71.4,71.21,71.33,204820.0
2018-08-21 11:00:00,71.32,71.57,71.32,71.57,66728.0,71.32,71.57,71.32,71.57,66728.0
2018-08-21 11:30:00,71.55,71.78,71.55,71.67,150824.0,71.55,71.78,71.55,71.67,150824.0
2018-08-21 12:00:00,71.67,71.91,71.65,71.91,65776.0,71.67,71.91,71.65,71.91,65776.0
2018-08-21 12:30:00,71.91,71.92,71.83,71.85,56608.0,71.91,71.92,71.83,71.85,56608.0
2018-08-21 13:00:00,71.83,71.85,71.76,71.78,64748.0,71.83,71.85,71.76,71.78,64748.0
2018-08-21 13:30:00,71.77,71.89,71.75,71.83,113952.0,71.77,71.89,71.75,71.83,113952.0
2018-08-21 14:00:00,71.84,71.84,71.72,71.81,104740.0,71.84,71.84,71.72,71.81,104740.0
2018-08-21 14:30:00,71.8,72.05,71.79,72.04,92722.0,71.8,72.05,71.79,72.04,92722.0
2018-08-21 15:00:00,72.06,72.14,72.05,72.07,104938.0,72.06,72.14,72.05,72.07,104938.0
2018-08-21 15:30:00,72.07,72.07,71.86,71.9,243612.0,72.07,72.07,71.86,71.9,243612.0
2018-08-22 09:30:00,71.97,72.11,71.48,71.48,168488.0,71.97,72.11,71.48,71.48,168488.0
2018-08-22 10:00:00,71.53,71.68,71.49,71.64,65148.0,71.53,71.68,71.49,71.64,65148.0
2018-08-22 10:30:00,71.64,71.75,71.61,71.66,68416.0,71.64,71.75,71.61,71.66,68416.0
2018-08-22 11:00:00,71.69,71.73,71.64,71.67,50760.0,71.69,71.73,71.64,71.67,50760.0
2018-08-22 11:30:00,71.72,71.9,71.69,71.83,46732.0,71.72,71.9,71.69,71.83,46732.0
2018-08-22 12:00:00,71.83,71.9,71.8,71.83,56626.0,71.83,71.9,71.8,71.83,56626.0
2018-08-22 12:30:00,71.83,71.91,71.83,71.85,53872.0,71.83,71.91,71.83,71.85,53872.0
2018-08-22 13:00:00,71.85,71.92,71.83,71.89,44776.0,71.85,71.92,71.83,71.89,44776.0
2018-08-22 13:30:00,71.9,71.92,71.83,71.88,47952.0,71.9,71.92,71.83,71.88,47952.0
2018-08-22 14:00:00,71.91,72.13,71.83,72.1,75990.0,71.91,72.13,71.83,72.1,75990.0
2018-08-22 14:30:00,72.08,72.14,72.02,72.08,81956.0,72.08,72.14,72.02,72.08,81956.0
2018-08-22 15:00:00,72.08,72.13,71.98,71.98,87412.0,72.08,72.13,71.98,71.98,87412.0
2018-08-22 15:30:00,71.99,72.1,71.97,72.03,225640.0,71.99,72.1,71.97,72.03,225640.0
2018-08-23 09:30:00,72.17,72.53,72.11,72.27,66286.0,72.17,72.53,72.11,72.27,66286.0
2018-08-23 10:00:00,72.28,72.36,72.12,72.36,44908.0,72.28,72.36,72.12,72.36,44908.0
2018-08-23 10:30:00,72.34,72.38,72.26,72.35,54128.0,72.34,72.38,72.26,72.35,54128.0
2018-08-23 11:00:00,72.34,72.41,72.01,72.16,60562.0,72.34,72.41,72.01,72.16,60562.0
2018-08-23 11:30:00,72.16,72.24,71.98,72.14,91172.0,72.16,72.24,71.98,72.14,91172.0
2018-08-23 12:00:00,72.13,72.42,72.06,72.33,41872.0,72.13,72.42,72.06,72.33,41872.0
2018-08-23 12:30:00,72.33,72.36,72.16,72.18,76254.0,72.33,72.36,72.16,72.18,76254.0
2018-08-23 13:00:00,72.17,72.29,72.13,72.21,34230.0,72.17,72.29,72.13,72.21,34230.0
2018-08-23 13:30:00,72.22,72.28,72.16,72.19,51248.0,72.22,72.28,72.16,72.19,51248.0
2018-08-23 14:00:00,72.19,72.33,72.19,72.32,31780.0,72.19,72.33,72.19,72.32,31780.0
2018-08-23 14:30:00,72.3,72.36,72.25,72.31,38784.0,72.3,72.36,72.25,72.31,38784.0
2018-08-23 15:00:00,72.31,72.35,72.24,72.27,108068.0,72.31,72.35,72.24,72.27,108068.0
2018-08-23 15:30:00,72.27,72.31,72.14,72.19,158996.0,72.27,72.31,72.14,72.19,158996.0
2018-08-24 09:30:00,72.32,72.47,71.95,71.99,86190.0,72.32,72.47,71.95,71.99,86190.0
2018-08-24 10:00:00,71.97,72.27,71.97,72.22,136096.0,71.97,72.27,71.97,72.22,136096.0
2018-08-24 10:30:00,72.22,72.41,72.17,72.22,48366.0,72.22,72.41,72.17,72.22,48366.0
2018-08-24 11:00:00,72.21,72.34,72.14,72.19,61410.0,72.21,72.34,72.14,72.19,61410.0
2018-08-24 11:30:00,72.19,72.26,72.11,72.26,111224.0,72.19,72.26,72.11,72.26,111224.0
2018-08-24 12:00:00,72.27,72.36,72.21,72.25,63106.0,72.27,72.36,72.21,72.25,63106.0
2018-08-24 12:30:00,72.25,72.35,72.24,72.35,30864.0,72.25,72.35,72.24,72.35,30864.0
2018-08-24 13:00:00,72.33,72.36,72.29,72.35,48210.0,72.33,72.36,72.29,72.35,48210.0
2018-08-24 13:30:00,72.35,72.39,72.3,72.37,38946.0,72.35,72.39,72.3,72.37,38946.0
2018-08-24 14:00:00,72.39,72.52,72.37,72.49,46078.0,72.39,72.52,72.37,72.49,46078.0
2018-08-24 14:30:00,72.5,72.61,72.48,72.57,56572.0,72.5,72.61,72.48,72.57,56572.0
2018-08-24 15:00:00,72.56,72.66,72.54,72.55,70210.0,72.56,72.66,72.54,72.55,70210.0
2018-08-24 15:30:00,72.58,72.67,72.55,72.62,206312.0,72.58,72.67,72.55,72.62,206312.0
2018-08-27 09:30:00,72.98,73.11,72.63,72.89,73598.0,72.98,73.11,72.63,72.89,73598.0
2018-08-27 10:00:00,72.87,73.05,72.87,72.89,90692.0,72.87,73.05,72.87,72.89,90692.0
2018-08-27 10:30:00,72.91,72.96,72.82,72.87,59818.0,72.91,72.96,72.82,72.87,59818.0
2018-08-27 11:00:00,72.86,72.88,72.7,72.86,51680.0,72.86,72.88,72.7,72.86,51680.0
2018-08-27 11:30:00,72.85,72.93,72.78,72.92,42070.0,72.85,72.93,72.78,72.92,42070.0
2018-08-27 12:00:00,72.91,72.91,72.75,72.75,72668.0,72.91,72.91,72.75,72.75,72668.0
2018-08-27 12:30:00,72.78,72.79,72.73,72.74,26586.0,72.78,72.79,72.73,72.74,26586.0
2018-08-27 13:00:00,72.73,72.74,72.56,72.61,39612.0,72.73,72.74,72.56,72.61,39612.0
2018-08-27 13:30:00,72.63,72.75,72.63,72.7,28054.0,72.63,72.75,72.63,72.7,28054.0
2018-08-27 14:00:00,72.7,72.82,72.65,72.81,58270.0,72.7,72.82,72.65,72.81,58270.0
2018-08-27 14:30:00,72.83,72.88,72.74,72.75,73484.0,72.83,72.88,72.74,72.75,73484.0
2018-08-27 15:00:00,72.75,72.78,72.6,72.62,61206.0,72.75,72.78,72.6,72.62,61206.0
2018-08-27 15:30:00,72.61,72.79,72.61,72.76,160094.0,72.61,72.79,72.61,72.76,160094.0
2018-08-28 09:30:00,72.89,72.95,72.5,72.74,75256.0,72.89,72.95,72.5,72.74,75256.0
2018-08-28 10:00:00,72.75,72.78,72.51,72.62,218384.0,72.75,72.78,72.51,72.62,218384.0
2018-08-28 10:30:00,72.64,72.89,72.62,72.86,97588.0,72.64,72.89,72.62,72.86,97588.0
2018-08-28 11:00:00,72.86,72.86,72.7,72.82,57314.0,72.86,72.86,72.7,72.82,57314.0
2018-08-28 11:30:00,72.85,72.87,72.71,72.79,55310.0,72.85,72.87,72.71,72.79,55310.0
2018-08-28 12:00:00,72.78,72.82,72.58,72.75,70592.0,72.78,72.82,72.58,72.75,70592.0
2018-08-28 12:30:00,72.76,72.85,72.73,72.82,28034.0,72.76,72.85,72.73,72.82,28034.0
2018-08-28 13:00:00,72.82,72.97,72.81,72.86,63688.0,72.82,72.97,72.81,72.86,63688.0
2018-08-28 13:30:00,72.86,72.99,72.85,72.99,51394.0,72.86,72.99,72.85,72.99,51394.0
2018-08-28 14:00:00,72.99,73.08,72.86,72.98,95746.0,72.99,73.08,72.86,72.98,95746.0
2018-08-28 14:30:00,72.97,73.03,72.91,73.02,51126.0,72.97,73.03,72.91,73.02,51126.0
2018-08-28 15:00:00,73.02,73.11,73.01,73.08,67332.0,73.02,73.11,73.01,73.08,67332.0
2018-08-28 15:30:00,73.08,73.22,73.07,73.19,255232.0,73.08,73.22,73.07,73.19,255232.0
2018-08-29 09:30:00,73.4,73.47,72.9,73.14,160220.0,73.4,73.47,72.9,73.14,160220.0
2018-08-29 10:00:00,73.13,73.2,72.98,73.05,140300.0,73.13,73.2,72.98,73.05,140300.0
2018-08-29 10:30:00,73.05,73.67,72.99,73.64,104280.0,73.05,73.67,72.99,73.64,104280.0
2018-08-29 11:00:00,73.68,73.8,73.62,73.77,67534.0,73.68,73.8,73.62,73.77,67534.0
2018-08-29 11:30:00,73.76,73.76,73.56,73.58,55314.0,73.76,73.76,73.56,73.58,55314.0
2018-08-29 12:00:00,73.59,73.62,73.47,73.49,63444.0,73.59,73.62,73.47,73.49,63444.0
2018-08-29 12:30:00,73.49,73.54,73.44,73.44,30116.0,73.49,73.54,73.44,73.44,30116.0
2018-08-29 13:00:00,73.45,73.49,73.42,73.45,36992.0,73.45,73.49,73.42,73.45,36992.0
2018-08-29 13:30:00,73.44,73.5,73.43,73.44,174442.0,73.44,73.5,73.43,73.44,174442.0
2018-08-29 14:00:00,73.44,73.47,73.38,73.45,45750.0,73.44,73.47,73.38,73.45,45750.0
2018-08-29 14:30:00,73.44,73.5,73.41,73.5,53178.0,73.44,73.5,73.41,73.5,53178.0
2018-08-29 15:00:00,73.5,73.6,73.48,73.54,154618.0,73.5,73.6,73.48,73.54,154618.0
2018-08-29 15:30:00,73.56,73.56,73.42,73.45,239502.0,73.56,73.56,73.42,73.45,239502.0
2018-08-30 09:30:00,73.44,73.71,73.19,73.32,61564.0,73.44,73.71,73.19,73.32,61564.0
2018-08-30 10:00:00,73.38,73.79,73.38,73.61,81670.0,73.38,73.79,73.38,73.61,81670.0
2018-08-30 10:30:00,73.54,73.97,73.54,73.84,84588.0,73.54,73.97,73.54,73.84,84588.0
2018-08-30 11:00:00,73.86,73.92,73.56,73.6,64644.0,73.86,73.92,73.56,73.6,64644.0
2018-08-30 11:30:00,73.64,73.65,73.33,73.33,51210.0,73.64,73.65,73.33,73.33,51210.0
2018-08-30 12:00:00,73.33,73.52,73.33,73.48,45614.0,73.33,73.52,73.33,73.48,45614.0
2018-08-30 12:30:00,73.46,73.48,73.38,73.45,40752.0,73.46,73.48,73.38,73.45,40752.0
2018-08-30 13:00:00,73.47,73.55,73.39,73.49,50420.0,73.47,73.55,73.39,73.49,50420.0
2018-08-30 13:30:00,73.49,73.54,73.47,73.51,49602.0,73.49,73.54,73.47,73.51,49602.0
2018-08-30 14:00:00,73.51,73.61,73.37,73.44,74268.0,73.51,73.61,73.37,73.44,74268.0
2018-08-30 14:30:00,73.44,73.54,73.33,73.33,51060.0,73.44,73.54,73.33,73.33,51060.0
2018-08-30 15:00:00,73.33,73.41,73.3,73.39,49266.0,73.33,73.41,73.3,73.39,49266.0
2018-08-30 15:30:00,73.39,73.41,73.29,73.35,156244.0,73.39,73.41,73.29,73.35,156244.0
2018-08-31 09:30:00,73.0,73.27,72.83,72.85,87462.0,73.0,73.27,72.83,72.85,87462.0
2018-08-31 10:00:00,72.88,72.96,72.72,72.83,105428.0,72.88,72.96,72.72,72.83,105428.0
2018-08-31 10:30:00,72.85,73.15,72.84,73.07,68408.0,72.85,73.15,72.84,73.07,68408.0
2018-08-31 11:00:00,73.08,73.33,73.08,73.27,63306.0,73.08,73.33,73.08,73.27,63306.0
2018-08-31 11:30:00,73.27,73.28,73.11,73.13,35554.0,73.27,73.28,73.11,73.13,35554.0
2018-08-31 12:00:00,73.13,73.21,73.08,73.17,48942.0,73.13,73.21,73.08,73.17,48942.0
2018-08-31 12:30:00,73.19,73.28,73.09,73.25,38750.0,73.19,73.28,73.09,73.25,38750.0
2018-08-31 13:00:00,73.27,73.33,73.24,73.33,29824.0,73.27,73.33,73.24,73.33,29824.0
2018-08-31 13:30:00,73.32,73.41,73.29,73.38,40384.0,73.32,73.41,73.29,73.38,40384.0
2018-08-31 14:00:00,73.39,73.41,73.22,73.27,54676.0,73.39,73.41,73.22,73.27,54676.0
2018-08-31 14:30:00,73.29,73.35,73.22,73.23,76040.0,73.29,73.35,73.22,73.23,76040.0
2018-08-31 15:00:00,73.24,73.35,73.24,73.26,79406.0,73.24,73.35,73.24,73.26,79406.0
2018-08-31 15:30:00,73.27,73.36,73.13,73.24,622004.0,73.27,73.36,73.13,73.24,622004.0
2018-09-04 09:30:00,73.2,73.78,73.11,73.26,281804.0,73.2,73.78,73.11,73.26,281804.0
2018-09-04 10:00:00,73.32,73.39,73.01,73.24,187694.0,73.32,73.39,73.01,73.24,187694.0
2018-09-04 10:30:00,73.24,73.4,73.14,73.35,215244.0,73.24,73.4,73.14,73.35,215244.0
2018-09-04 11:00:00,73.35,73.43,73.29,73.29,183660.0,73.35,73.43,73.29,73.29,183660.0
2018-09-04 11:30:00,73.29,73.38,73.07,73.15,145488.0,73.29,73.38,73.07,73.15,145488.0
2018-09-04 12:00:00,73.17,73.26,73.02,73.09,101784.0,73.17,73.26,73.02,73.09,101784.0
2018-09-04 12:30:00,73.11,73.24,73.08,73.24,74632.0,73.11,73.24,73.08,73.24,74632.0
2018-09-04 13:00:00,73.21,73.31,73.15,73.19,126472.0,73.21,73.31,73.15,73.19,126472.0
2018-09-04 13:30:00,73.21,73.25,73.08,73.22,55790.0,73.21,73.25,73.08,73.22,55790.0
2018-09-04 14:00:00,73.23,73.25,73.13,73.23,58658.0,73.23,73.25,73.13,73.23,58658.0
2018-09-04 14:30:00,73.22,73.32,73.19,73.2,156188.0,73.22,73.32,73.19,73.2,156188.0
2018-09-04 15:00:00,73.21,73.25,73.19,73.21,96716.0,73.21,73.25,73.19,73.21,96716.0
2018-09-04 15:30:00,73.21,73.23,73.03,73.11,270030.0,73.21,73.23,73.03,73.11,270030.0
2018-09-05 09:30:00,73.28,73.31,72.55,72.62,186144.0,73.28,73.31,72.55,72.62,186144.0
2018-09-05 10:00:00,72.6,72.67,72.16,72.33,64236.0,72.6,72.67,72.16,72.33,64236.0
2018-09-05 10:30:00,72.33,72.39,72.16,72.35,122906.0,72.33,72.39,72.16,72.35,122906.0
2018-09-05 11:00:00,72.42,72.48,72.25,72.35,76978.0,72.42,72.48,72.25,72.35,76978.0
2018-09-05 11:30:00,72.35,72.54,72.29,72.49,69526.0,72.35,72.54,72.29,72.49,69526.0
2018-09-05 12:00:00,72.5,72.53,72.45,72.48,34968.0,72.5,72.53,72.45,72.48,34968.0
2018-09-05 12:30:00,72.49,72.67,72.49,72.49,31506.0,72.49,72.67,72.49,72.49,31506.0
2018-09-05 13:00:00,72.44,72.58,72.44,72.54,31644.0,72.44,72.58,72.44,72.54,31644.0
2018-09-05 13:30:00,72.55,72.62,72.41,72.47,64510.0,72.55,72.62,72.41,72.47,64510.0
2018-09-05 14:00:00,72.47,72.61,72.34,72.51,66884.0,72.47,72.61,72.34,72.51,66884.0
2018-09-05 14:30:00,72.6,72.74,72.55,72.65,80620.0,72.6,72.74,72.55,72.65,80620.0
2018-09-05 15:00:00,72.65,72.7,72.55,72.68,71788.0,72.65,72.7,72.55,72.68,71788.0
2018-09-05 15:30:00,72.67,72.74,72.57,72.61,283230.0,72.67,72.74,72.57,72.61,283230.0
2018-09-06 09:30:00,72.76,73.03,72.42,72.65,95068.0,72.76,73.03,72.42,72.65,95068.0
2018-09-06 10:00:00,72.59,72.83,72.4,72.83,84012.0,72.59,72.83,72.4,72.83,84012.0
2018-09-06 10:30:00,72.83,72.86,72.42,72.56,106254.0,72.83,72.86,72.42,72.56,106254.0
2018-09-06 11:00:00,72.55,72.56,72.3,72.33,165196.0,72.55,72.56,72.3,72.33,165196.0
2018-09-06 11:30:00,72.33,72.41,72.29,72.36,96202.0,72.33,72.41,72.29,72.36,96202.0
2018-09-06 12:00:00,72.37,72.48,72.31,72.35,63458.0,72.37,72.48,72.31,72.35,63458.0
2018-09-06 12:30:00,72.35,72.42,72.23,72.26,58892.0,72.35,72.42,72.23,72.26,58892.0
2018-09-06 13:00:00,72.26,72.32,71.95,72.17,142856.0,72.26,72.32,71.95,72.17,142856.0
2018-09-06 13:30:00,72.19,72.29,72.14,72.23,95066.0,72.19,72.29,72.14,72.23,95066.0
2018-09-06 14:00:00,72.22,72.47,72.22,72.44,69272.0,72.22,72.47,72.22,72.44,69272.0
2018-09-06 14:30:00,72.45,72.65,72.39,72.57,64178.0,72.45,72.65,72.39,72.57,64178.0
2018-09-06 15:00:00,72.55,72.94,72.52,72.91,108802.0,72.55,72.94,72.52,72.91,108802.0
2018-09-06 15:30:00,72.92,72.92,72.64,72.64,359146.0,72.92,72.92,72.64,72.64,359146.0
2018-09-07 09:30:00,72.65,73.46,72.5,73.44,112490.0,72.65,73.46,72.5,73.44,112490.0
2018-09-07 10:00:00,73.47,73.97,73.41,73.97,145522.0,73.47,73.97,73.41,73.97,145522.0
2018-09-07 10:30:00,73.94,74.12,73.75,73.83,84982.0,73.94,74.12,73.75,73.83,84982.0
2018-09-07 11:00:00,73.83,73.94,73.59,73.63,74840.0,73.83,73.94,73.59,73.63,74840.0
2018-09-07 11:30:00,73.66,73.71,73.58,73.58,99984.0,73.66,73.71,73.58,73.58,99984.0
2018-09-07 12:00:00,73.61,73.61,73.35,73.53,67932.0,73.61,73.61,73.35,73.53,67932.0
2018-09-07 12:30:00,73.52,73.6,73.47,73.53,39458.0,73.52,73.6,73.47,73.53,39458.0
2018-09-07 13:00:00,73.54,73.55,73.25,73.29,43784.0,73.54,73.55,73.25,73.29,43784.0
2018-09-07 13:30:00,73.3,73.33,73.03,73.08,64430.0,73.3,73.33,73.03,73.08,64430.0
2018-09-07 14:00:00,73.07,73.3,73.05,73.28,57482.0,73.07,73.3,73.05,73.28,57482.0
2018-09-07 14:30:00,73.29,73.29,73.11,73.17,43764.0,73.29,73.29,73.11,73.17,43764.0
2018-09-07 15:00:00,73.17,73.2,73.1,73.16,49428.0,73.17,73.2,73.1,73.16,49428.0
2018-09-07 15:30:00,73.17,73.19,72.92,73.04,225434.0,73.17,73.19,72.92,73.04,225434.0
2018-09-10 09:30:00,72.82,73.16,72.33,72.37,133258.0,72.82,73.16,72.33,72.37,133258.0
2018-09-10 10:00:00,72.39,72.56,72.27,72.38,108098.0,72.39,72.56,72.27,72.38,108098.0
2018-09-10 10:30:00,72.39,72.47,72.08,72.13,107188.0,72.39,72.47,72.08,72.13,107188.0
2018-09-10 11:00:00,72.13,72.3,72.01,72.14,96156.0,72.13,72.3,72.01,72.14,96156.0
2018-09-10 11:30:00,72.16,72.19,71.9,71.99,144806.0,72.16,72.19,71.9,71.99,144806.0
2018-09-10 12:00:00,72.0,72.01,71.66,71.67,102642.0,72.0,72.01,71.66,71.67,102642.0
2018-09-10 12:30:00,71.67,71.74,71.45,71.5,116878.0,71.67,71.74,71.45,71.5,116878.0
2018-09-10 13:00:00,71.5,71.63,71.44,71.52,79556.0,71.5,71.63,71.44,71.52,79556.0
2018-09-10 13:30:00,71.52,71.57,71.38,71.54,90454.0,71.52,71.57,71.38,71.54,90454.0
2018-09-10 14:00:00,71.53,71.56,71.27,71.56,69634.0,71.53,71.56,71.27,71.56,69634.0
2018-09-10 14:30:00,71.56,71.76,71.54,71.74,161200.0,71.56,71.76,71.54,71.74,161200.0
2018-09-10 15:00:00,71.74,71.89,71.74,71.82,70338.0,71.74,71.89,71.74,71.82,70338.0
2018-09-10 15:30:00,71.83,71.83,71.71,71.73,239610.0,71.83,71.83,71.71,71.73,239610.0
2018-09-11 09:30:00,71.5,72.58,71.25,72.25,186824.0,71.5,72.58,71.25,72.25,186824.0
2018-09-11 10:00:00,72.28,72.42,72.06,72.15,98332.0,72.28,72.42,72.06,72.15,98332.0
2018-09-11 10:30:00,72.14,72.16,71.94,71.96,84822.0,72.14,72.16,71.94,71.96,84822.0
2018-09-11 11:00:00,71.98,72.11,71.89,72.05,108308.0,71.98,72.11,71.89,72.05,108308.0
2018-09-11 11:30:00,72.06,72.19,71.98,72.13,60824.0,72.06,72.19,71.98,72.13,60824.0
2018-09-11 12:00:00,72.12,72.13,71.97,72.0,119854.0,72.12,72.13,71.97,72.0,119854.0
2018-09-11 12:30:00,72.01,72.19,71.98,72.13,123706.0,72.01,72.19,71.98,72.13,123706.0
2018-09-11 13:00:00,72.12,72.14,72.05,72.12,47986.0,72.12,72.14,72.05,72.12,47986.0
2018-09-11 13:30:00,72.13,72.21,72.07,72.11,48436.0,72.13,72.21,72.07,72.11,48436.0
2018-09-11 14:00:00,72.08,72.29,71.99,72.27,84734.0,72.08,72.29,71.99,72.27,84734.0
2018-09-11 14:30:00,72.26,72.31,72.11,72.2,88612.0,72.26,72.31,72.11,72.2,88612.0
2018-09-11 15:00:00,72.2,72.21,72.13,72.17,72852.0,72.2,72.21,72.13,72.17,72852.0
2018-09-11 15:30:00,72.17,72.28,72.13,72.16,256920.0,72.17,72.28,72.13,72.16,256920.0
2018-09-12 09:30:00,72.0,72.17,71.6,71.64,72754.0,72.0,72.17,71.6,71.64,72754.0
2018-09-12 10:00:00,71.66,71.77,71.37,71.5,114046.0,71.66,71.77,71.37,71.5,114046.0
2018-09-12 10:30:00,71.5,71.53,71.33,71.48,97050.0,71.5,71.53,71.33,71.48,97050.0
2018-09-12 11:00:00,71.45,71.66,71.43,71.64,236274.0,71.45,71.66,71.43,71.64,236274.0
2018-09-12 11:30:00,71.67,71.74,71.37,71.38,112670.0,71.67,71.74,71.37,71.38,112670.0
2018-09-12 12:00:00,71.35,71.49,71.33,71.44,64332.0,71.35,71.49,71.33,71.44,64332.0
2018-09-12 12:30:00,71.46,71.58,71.39,71.55,40748.0,71.46,71.58,71.39,71.55,40748.0
2018-09-12 13:00:00,71.53,71.72,71.53,71.72,53572.0,71.53,71.72,71.53,71.72,53572.0
2018-09-12 13:30:00,71.74,71.76,71.67,71.68,49516.0,71.74,71.76,71.67,71.68,49516.0
2018-09-12 14:00:00,71.7,71.75,71.58,71.63,74096.0,71.7,71.75,71.58,71.63,74096.0
2018-09-12 14:30:00,71.64,71.79,71.64,71.77,84364.0,71.64,71.79,71.64,71.77,84364.0
2018-09-12 15:00:00,71.79,72.07,71.78,72.04,93226.0,71.79,72.07,71.78,72.04,93226.0
2018-09-12 15:30:00,72.05,72.24,72.04,72.14,160836.0,72.05,72.24,72.04,72.14,160836.0
2018-09-13 09:30:00,72.2,72.51,72.08,72.1,135978.0,72.2,72.51,72.08,72.1,135978.0
2018-09-13 10:00:00,72.14,72.27,72.05,72.14,146180.0,72.14,72.27,72.05,72.14,146180.0
2018-09-13 10:30:00,72.14,72.28,72.11,72.24,77206.0,72.14,72.28,72.11,72.24,77206.0
2018-09-13 11:00:00,72.25,72.78,72.23,72.67,60638.0,72.25,72.78,72.23,72.67,60638.0
2018-09-13 11:30:00,72.7,72.89,72.69,72.89,57382.0,72.7,72.89,72.69,72.89,57382.0
2018-09-13 12:00:00,72.86,72.89,72.66,72.66,40174.0,72.86,72.89,72.66,72.66,40174.0
2018-09-13 12:30:00,72.67,72.7,72.48,72.5,47080.0,72.67,72.7,72.48,72.5,47080.0
2018-09-13 13:00:00,72.52,72.6,72.17,72.25,86274.0,72.52,72.6,72.17,72.25,86274.0
2018-09-13 13:30:00,72.24,72.43,72.16,72.4,63800.0,72.24,72.43,72.16,72.4,63800.0
2018-09-13 14:00:00,72.39,72.49,72.39,72.47,60444.0,72.39,72.49,72.39,72.47,60444.0
2018-09-13 14:30:00,72.47,72.5,72.41,72.44,61104.0,72.47,72.5,72.41,72.44,61104.0
2018-09-13 15:00:00,72.43,72.54,72.42,72.49,98360.0,72.43,72.54,72.42,72.49,98360.0
2018-09-13 15:30:00,72.49,72.5,72.27,72.47,228398.0,72.49,72.5,72.27,72.47,228398.0
2018-09-14 09:30:00,72.6,72.63,72.11,72.12,193744.0,72.6,72.63,72.11,72.12,193744.0
2018-09-14 10:00:00,72.13,72.54,72.13,72.39,285658.0,72.13,72.54,72.13,72.39,285658.0
2018-09-14 10:30:00,72.44,72.78,72.41,72.68,128924.0,72.44,72.78,72.41,72.68,128924.0
2018-09-14 11:00:00,72.66,72.91,72.66,72.89,72176.0,72.66,72.91,72.66,72.89,72176.0
2018-09-14 11:30:00,72.92,72.92,72.58,72.64,174010.0,72.92,72.92,72.58,72.64,174010.0
2018-09-14 12:00:00,72.64,72.88,72.64,72.75,84240.0,72.64,72.88,72.64,72.75,84240.0
2018-09-14 12:30:00,72.75,72.75,72.64,72.67,96426.0,72.75,72.75,72.64,72.67,96426.0
2018-09-14 13:00:00,72.67,72.87,72.61,72.85,119662.0,72.67,72.87,72.61,72.85,119662.0
2018-09-14 13:30:00,72.85,72.93,72.64,72.82,154104.0,72.85,72.93,72.64,72.82,154104.0
2018-09-14 14:00:00,72.84,72.89,72.6,72.61,48450.0,72.84,72.89,72.6,72.61,48450.0
2018-09-14 14:30:00,72.61,72.64,72.42,72.46,66182.0,72.61,72.64,72.42,72.46,66182.0
2018-09-14 15:00:00,72.46,72.6,72.45,72.55,58054.0,72.46,72.6,72.45,72.55,58054.0
2018-09-14 15:30:00,72.54,72.69,72.53,72.62,328780.0,72.54,72.69,72.53,72.62,328780.0
2018-09-17 09:30:00,72.88,72.9,72.0,72.14,72458.0,72.88,72.9,72.0,72.14,72458.0
2018-09-17 10:00:00,72.13,72.13,71.63,71.74,180836.0,72.13,72.13,71.63,71.74,180836.0
2018-09-17 10:30:00,71.71,72.05,71.67,71.98,60946.0,71.71,72.05,71.67,71.98,60946.0
2018-09-17 11:00:00,72.0,72.05,71.7,71.78,82550.0,72.0,72.05,71.7,71.78,82550.0
2018-09-17 11:30:00,71.77,71.86,71.5,71.63,135936.0,71.77,71.86,71.5,71.63,135936.0
2018-09-17 12:00:00,71.66,71.67,71.39,71.42,130796.0,71.66,71.67,71.39,71.42,130796.0
2018-09-17 12:30:00,71.4,71.48,71.13,71.13,104394.0,71.4,71.48,71.13,71.13,104394.0
2018-09-17 13:00:00,71.14,71.22,71.01,71.01,114556.0,71.14,71.22,71.01,71.01,114556.0
2018-09-17 13:30:00,71.01,71.19,70.94,71.09,226434.0,71.01,71.19,70.94,71.09,226434.0
2018-09-17 14:00:00,71.11,71.19,71.05,71.07,125534.0,71.11,71.19,71.05,71.07,125534.0
2018-09-17 14:30:00,71.07,71.18,71.03,71.07,149434.0,71.07,71.18,71.03,71.07,149434.0
2018-09-17 15:00:00,71.08,71.08,70.64,70.66,171244.0,71.08,71.08,70.64,70.66,171244.0
2018-09-17 15:30:00,70.66,70.89,70.65,70.86,370992.0,70.66,70.89,70.65,70.86,370992.0
2018-09-18 09:30:00,70.75,71.06,70.57,70.97,151198.0,70.75,71.06,70.57,70.97,151198.0
2018-09-18 10:00:00,70.95,71.52,70.89,71.49,186276.0,70.95,71.52,70.89,71.49,186276.0
2018-09-18 10:30:00,71.51,71.98,71.45,71.96,173584.0,71.51,71.98,71.45,71.96,173584.0
2018-09-18 11:00:00,71.96,71.98,71.85,71.94,81822.0,71.96,71.98,71.85,71.94,81822.0
2018-09-18 11:30:00,71.9,71.96,71.73,71.74,70474.0,71.9,71.96,71.73,71.74,70474.0
2018-09-18 12:00:00,71.74,71.85,71.62,71.64,94878.0,71.74,71.85,71.62,71.64,94878.0
2018-09-18 12:30:00,71.65,71.72,71.6,71.62,52732.0,71.65,71.72,71.6,71.62,52732.0
2018-09-18 13:00:00,71.63,71.67,71.47,71.5,79220.0,71.63,71.67,71.47,71.5,79220.0
2018-09-18 13:30:00,71.52,71.56,71.39,71.43,72472.0,71.52,71.56,71.39,71.43,72472.0
2018-09-18 14:00:00,71.44,71.51,71.43,71.46,77116.0,71.44,71.51,71.43,71.46,77116.0
2018-09-18 14:30:00,71.47,71.58,71.43,71.5,76328.0,71.47,71.58,71.43,71.5,76328.0
2018-09-18 15:00:00,71.49,71.53,71.43,71.44,98836.0,71.49,71.53,71.43,71.44,98836.0
2018-09-18 15:30:00,71.44,71.52,71.35,71.42,274116.0,71.44,71.52,71.35,71.42,274116.0
2018-09-19 09:30:00,71.68,71.68,71.29,71.5,64320.0,71.68,71.68,71.29,71.5,64320.0
2018-09-19 10:00:00,71.5,71.63,71.37,71.47,153464.0,71.5,71.63,71.37,71.47,153464.0
2018-09-19 10:30:00,71.42,71.51,70.89,71.07,66154.0,71.42,71.51,70.89,71.07,66154.0
2018-09-19 11:00:00,71.06,71.47,71.02,71.33,62690.0,71.06,71.47,71.02,71.33,62690.0
2018-09-19 11:30:00,71.33,71.38,71.2,71.28,68754.0,71.33,71.38,71.2,71.28,68754.0
2018-09-19 12:00:00,71.28,71.45,71.26,71.39,65478.0,71.28,71.45,71.26,71.39,65478.0
2018-09-19 12:30:00,71.38,71.46,71.29,71.43,54354.0,71.38,71.46,71.29,71.43,54354.0
2018-09-19 13:00:00,71.45,71.49,71.38,71.43,41864.0,71.45,71.49,71.38,71.43,41864.0
2018-09-19 13:30:00,71.45,71.64,71.41,71.64,48742.0,71.45,71.64,71.41,71.64,48742.0
2018-09-19 14:00:00,71.63,71.69,71.57,71.6,49028.0,71.63,71.69,71.57,71.6,49028.0
2018-09-19 14:30:00,71.59,71.63,71.48,71.48,44302.0,71.59,71.63,71.48,71.48,44302.0
2018-09-19 15:00:00,71.49,71.6,71.45,71.55,57622.0,71.49,71.6,71.45,71.55,57622.0
2018-09-19 15:30:00,71.55,71.64,71.49,71.54,200224.0,71.55,71.64,71.49,71.54,200224.0
2018-09-20 09:30:00,71.72,71.8,71.11,71.56,132114.0,71.72,71.8,71.11,71.56,132114.0
2018-09-20 10:00:00,71.6,71.88,71.48,71.53,97852.0,71.6,71.88,71.48,71.53,97852.0
2018-09-20 10:30:00,71.53,71.71,71.5,71.64,54544.0,71.53,71.71,71.5,71.64,54544.0
2018-09-20 11:00:00,71.63,71.66,71.48,71.64,89778.0,71.63,71.66,71.48,71.64,89778.0
2018-09-20 11:30:00,71.64,71.68,71.51,71.52,74952.0,71.64,71.68,71.51,71.52,74952.0
2018-09-20 12:00:00,71.53,71.58,71.49,71.55,45216.0,71.53,71.58,71.49,71.55,45216.0
2018-09-20 12:30:00,71.54,71.6,71.51,71.53,40346.0,71.54,71.6,71.51,71.53,40346.0
2018-09-20 13:00:00,71.52,71.56,71.48,71.53,48876.0,71.52,71.56,71.48,71.53,48876.0
2018-09-20 13:30:00,71.52,71.55,71.34,71.38,177910.0,71.52,71.55,71.34,71.38,177910.0
2018-09-20 14:00:00,71.36,71.42,71.26,71.35,88232.0,71.36,71.42,71.26,71.35,88232.0
2018-09-20 14:30:00,71.36,71.46,71.33,71.44,73812.0,71.36,71.46,71.33,71.44,73812.0
2018-09-20 15:00:00,71.44,71.52,71.41,71.45,81874.0,71.44,71.52,71.41,71.45,81874.0
2018-09-20 15:30:00,71.44,71.48,71.38,71.43,204640.0,71.44,71.48,71.38,71.43,204640.0
2018-09-21 09:30:00,71.27,71.95,71.27,71.81,536614.0,71.27,71.95,71.27,71.81,536614.0
2018-09-21 10:00:00,71.81,72.06,71.74,71.92,177882.0,71.81,72.06,71.74,71.92,177882.0
2018-09-21 10:30:00,71.92,71.95,71.74,71.76,150760.0,71.92,71.95,71.74,71.76,150760.0
2018-09-21 11:00:00,71.75,71.76,71.62,71.73,200374.0,71.75,71.76,71.62,71.73,200374.0
2018-09-21 11:30:00,71.74,71.75,71.52,71.52,53058.0,71.74,71.75,71.52,71.52,53058.0
2018-09-21 12:00:00,71.55,71.6,71.38,71.52,139538.0,71.55,71.6,71.38,71.52,139538.0
2018-09-21 12:30:00,71.54,71.61,71.5,71.52,37516.0,71.54,71.61,71.5,71.52,37516.0
2018-09-21 13:00:00,71.52,71.56,71.45,71.48,60046.0,71.52,71.56,71.45,71.48,60046.0
2018-09-21 13:30:00,71.49,71.53,71.41,71.51,107920.0,71.49,71.53,71.41,71.51,107920.0
2018-09-21 14:00:00,71.49,71.51,71.25,71.44,189844.0,71.49,71.51,71.25,71.44,189844.0
2018-09-21 14:30:00,71.45,71.49,71.37,71.46,80712.0,71.45,71.49,71.37,71.46,80712.0
2018-09-21 15:00:00,71.46,71.48,71.3,71.33,106282.0,71.46,71.48,71.3,71.33,106282.0
2018-09-21 15:30:00,71.34,71.36,71.19,71.35,569688.0,71.34,71.36,71.19,71.35,569688.0
2018-09-24 09:30:00,71.3,71.57,71.0,71.46,140248.0,71.3,71.57,71.0,71.46,140248.0
2018-09-24 10:00:00,71.49,71.77,71.48,71.6,125702.0,71.49,71.77,71.48,71.6,125702.0
2018-09-24 10:30:00,71.62,71.62,71.35,71.42,84768.0,71.62,71.62,71.35,71.42,84768.0
2018-09-24 11:00:00,71.41,71.43,71.2,71.25,108936.0,71.41,71.43,71.2,71.25,108936.0
2018-09-24 11:30:00,71.24,71.39,71.19,71.33,130182.0,71.24,71.39,71.19,71.33,130182.0
2018-09-24 12:00:00,71.33,71.41,71.14,71.22,118956.0,71.33,71.41,71.14,71.22,118956.0
2018-09-24 12:30:00,71.23,71.33,71.21,71.26,86292.0,71.23,71.33,71.21,71.26,86292.0
2018-09-24 13:00:00,71.26,71.44,71.24,71.39,66258.0,71.26,71.44,71.24,71.39,66258.0
2018-09-24 13:30:00,71.39,71.47,71.39,71.44,61204.0,71.39,71.47,71.39,71.44,61204.0
2018-09-24 14:00:00,71.42,71.44,71.29,71.36,96822.0,71.42,71.44,71.29,71.36,96822.0
2018-09-24 14:30:00,71.35,71.44,71.33,71.36,65336.0,71.35,71.44,71.33,71.36,65336.0
2018-09-24 15:00:00,71.38,71.42,71.36,71.39,82338.0,71.38,71.42,71.36,71.39,82338.0
2018-09-24 15:30:00,71.39,71.51,71.39,71.49,269424.0,71.39,71.51,71.39,71.49,269424.0
2018-09-25 09:30:00,71.49,71.56,71.07,71.16,83732.0,71.49,71.56,71.07,71.16,83732.0
2018-09-25 10:00:00,71.2,71.23,71.0,71.05,87624.0,71.2,71.23,71.0,71.05,87624.0
2018-09-25 10:30:00,71.07,71.27,71.04,71.13,55226.0,71.07,71.27,71.04,71.13,55226.0
2018-09-25 11:00:00,71.08,71.5,71.08,71.42,82370.0,71.08,71.5,71.08,71.42,82370.0
2018-09-25 11:30:00,71.44,71.57,71.39,71.57,69312.0,71.44,71.57,71.39,71.57,69312.0
2018-09-25 12:00:00,71.57,71.58,71.45,71.49,33514.0,71.57,71.58,71.45,71.49,33514.0
2018-09-25 12:30:00,71.48,71.49,71.33,71.35,36328.0,71.48,71.49,71.33,71.35,36328.0
2018-09-25 13:00:00,71.34,71.39,71.25,71.26,36230.0,71.34,71.39,71.25,71.26,36230.0
2018-09-25 13:30:00,71.28,71.3,71.08,71.21,32686.0,71.28,71.3,71.08,71.21,32686.0
2018-09-25 14:00:00,71.19,71.3,71.14,71.27,81966.0,71.19,71.3,71.14,71.27,81966.0
2018-09-25 14:30:00,71.26,71.28,71.2,71.22,38662.0,71.26,71.28,71.2,71.22,38662.0
2018-09-25 15:00:00,71.23,71.23,71.09,71.14,41824.0,71.23,71.23,71.09,71.14,41824.0
2018-09-25 15:30:00,71.14,71.19,71.02,71.11,160232.0,71.14,71.19,71.02,71.11,160232.0
2018-09-26 09:30:00,71.21,71.33,70.9,71.19,107094.0,71.21,71.33,70.9,71.19,107094.0
2018-09-26 10:00:00,71.24,71.25,70.9,71.05,43560.0,71.24,71.25,70.9,71.05,43560.0
2018-09-26 10:30:00,71.05,71.19,70.93,71.03,23848.0,71.05,71.19,70.93,71.03,23848.0
2018-09-26 11:00:00,71.06,71.16,71.01,71.11,36728.0,71.06,71.16,71.01,71.11,36728.0
2018-09-26 11:30:00,71.08,71.11,71.02,71.11,54200.0,71.08,71.11,71.02,71.11,54200.0
2018-09-26 12:00:00,71.11,71.13,71.05,71.1,81026.0,71.11,71.13,71.05,71.1,81026.0
2018-09-26 12:30:00,71.1,71.29,71.1,71.28,123572.0,71.1,71.29,71.1,71.28,123572.0
2018-09-26 13:00:00,71.3,71.3,71.19,71.23,51490.0,71.3,71.3,71.19,71.23,51490.0
2018-09-26 13:30:00,71.22,71.25,70.99,71.0,136920.0,71.22,71.25,70.99,71.0,136920.0
2018-09-26 14:00:00,71.01,71.22,70.91,71.08,89446.0,71.01,71.22,70.91,71.08,89446.0
2018-09-26 14:30:00,71.09,71.09,70.98,71.02,74730.0,71.09,71.09,70.98,71.02,74730.0
2018-09-26 15:00:00,71.01,71.1,70.91,71.07,101440.0,71.01,71.1,70.91,71.07,101440.0
2018-09-26 15:30:00,71.05,71.05,70.69,70.79,260712.0,71.05,71.05,70.69,70.79,260712.0
2018-09-27 09:30:00,71.03,71.88,70.79,71.82,165658.0,71.03,71.88,70.79,71.82,165658.0
2018-09-27 10:00:00,71.82,71.96,71.76,71.78,125908.0,71.82,71.96,71.76,71.78,125908.0
2018-09-27 10:30:00,71.75,71.88,71.5,71.63,90794.0,71.75,71.88,71.5,71.63,90794.0
2018-09-27 11:00:00,71.59,71.62,71.41,71.5,56926.0,71.59,71.62,71.41,71.5,56926.0
2018-09-27 11:30:00,71.48,71.76,71.48,71.69,64284.0,71.48,71.76,71.48,71.69,64284.0
2018-09-27 12:00:00,71.7,71.76,71.64,71.72,45434.0,71.7,71.76,71.64,71.72,45434.0
2018-09-27 12:30:00,71.7,71.72,71.67,71.67,39578.0,71.7,71.72,71.67,71.67,39578.0
2018-09-27 13:00:00,71.67,71.72,71.59,71.64,27500.0,71.67,71.72,71.59,71.64,27500.0
2018-09-27 13:30:00,71.65,71.67,71.57,71.66,34710.0,71.65,71.67,71.57,71.66,34710.0
2018-09-27 14:00:00,71.64,71.67,71.56,71.58,96234.0,71.64,71.67,71.56,71.58,96234.0
2018-09-27 14:30:00,71.58,71.63,71.55,71.6,56208.0,71.58,71.63,71.55,71.6,56208.0
2018-09-27 15:00:00,71.6,71.68,71.54,71.61,84162.0,71.6,71.68,71.54,71.61,84162.0
2018-09-27 15:30:00,71.61,71.71,71.55,71.61,268184.0,71.61,71.71,71.55,71.61,268184.0
2018-09-28 09:30:00,71.6,71.91,71.38,71.87,106698.0,71.6,71.91,71.38,71.87,106698.0
2018-09-28 10:00:00,71.87,72.07,71.73,72.05,60042.0,71.87,72.07,71.73,72.05,60042.0
2018-09-28 10:30:00,72.05,72.11,71.79,71.83,77026.0,72.05,72.11,71.79,71.83,77026.0
2018-09-28 11:00:00,71.83,71.88,71.49,71.71,114654.0,71.83,71.88,71.49,71.71,114654.0
2018-09-28 11:30:00,71.71,71.75,71.57,71.57,76550.0,71.71,71.75,71.57,71.57,76550.0
2018-09-28 12:00:00,71.58,71.76,71.51,71.75,108160.0,71.58,71.76,71.51,71.75,108160.0
2018-09-28 12:30:00,71.75,71.95,71.74,71.95,74162.0,71.75,71.95,71.74,71.95,74162.0
2018-09-28 13:00:00,71.94,72.09,71.93,72.08,179438.0,71.94,72.09,71.93,72.08,179438.0
2018-09-28 13:30:00,72.08,72.2,72.08,72.11,51408.0,72.08,72.2,72.08,72.11,51408.0
2018-09-28 14:00:00,72.12,72.18,71.97,72.17,132444.0,72.12,72.18,71.97,72.17,132444.0
2018-09-28 14:30:00,72.2,72.25,72.17,72.21,54674.0,72.2,72.25,72.17,72.21,54674.0
2018-09-28 15:00:00,72.22,72.53,72.22,72.44,146802.0,72.22,72.53,72.22,72.44,146802.0
2018-09-28 15:30:00,72.43,72.44,72.32,72.39,451762.0,72.43,72.44,72.32,72.39,451762.0
2018-10-01 09:30:00,72.61,73.17,72.61,72.94,158096.0,72.61,73.17,72.61,72.94,158096.0
2018-10-01 10:00:00,72.96,73.13,72.9,73.08,133758.0,72.96,73.13,72.9,73.08,133758.0
2018-10-01 10:30:00,73.08,73.21,72.86,72.98,123396.0,73.08,73.21,72.86,72.98,123396.0
2018-10-01 11:00:00,72.99,73.05,72.9,72.98,153192.0,72.99,73.05,72.9,72.98,153192.0
2018-10-01 11:30:00,73.01,73.04,72.77,72.81,70816.0,73.01,73.04,72.77,72.81,70816.0
2018-10-01 12:00:00,72.82,72.96,72.8,72.84,82222.0,72.82,72.96,72.8,72.84,82222.0
2018-10-01 12:30:00,72.83,72.94,72.83,72.94,72938.0,72.83,72.94,72.83,72.94,72938.0
2018-10-01 13:00:00,72.92,73.01,72.9,72.92,41328.0,72.92,73.01,72.9,72.92,41328.0
2018-10-01 13:30:00,72.94,72.96,72.83,72.87,36158.0,72.94,72.96,72.83,72.87,36158.0
2018-10-01 14:00:00,72.86,72.89,72.79,72.86,65162.0,72.86,72.89,72.79,72.86,65162.0
2018-10-01 14:30:00,72.86,72.92,72.82,72.91,102470.0,72.86,72.92,72.82,72.91,102470.0
2018-10-01 15:00:00,72.9,72.91,72.67,72.69,110462.0,72.9,72.91,72.67,72.69,110462.0
2018-10-01 15:30:00,72.69,72.7,72.44,72.66,312514.0,72.69,72.7,72.44,72.66,312514.0
2018-10-02 09:30:00,72.76,72.86,72.08,72.56,199670.0,72.76,72.86,72.08,72.56,199670.0
2018-10-02 10:00:00,72.58,72.73,72.48,72.7,98998.0,72.58,72.73,72.48,72.7,98998.0
2018-10-02 10:30:00,72.71,72.76,72.55,72.57,106988.0,72.71,72.76,72.55,72.57,106988.0
2018-10-02 11:00:00,72.54,72.57,72.38,72.53,117160.0,72.54,72.57,72.38,72.53,117160.0
2018-10-02 11:30:00,72.53,72.59,72.39,72.53,107918.0,72.53,72.59,72.39,72.53,107918.0
2018-10-02 12:00:00,72.5,72.61,72.48,72.56,55352.0,72.5,72.61,72.48,72.56,55352.0
2018-10-02 12:30:00,72.58,72.74,72.56,72.73,60322.0,72.58,72.74,72.56,72.73,60322.0
2018-10-02 13:00:00,72.7,72.86,72.66,72.85,81878.0,72.7,72.86,72.66,72.85,81878.0
2018-10-02 13:30:00,72.86,72.96,72.83,72.83,67748.0,72.86,72.96,72.83,72.83,67748.0
2018-10-02 14:00:00,72.82,72.98,72.73,72.73,115226.0,72.82,72.98,72.73,72.73,115226.0
2018-10-02 14:30:00,72.75,72.77,72.52,72.57,67032.0,72.75,72.77,72.52,72.57,67032.0
2018-10-02 15:00:00,72.57,72.57,72.36,72.42,104034.0,72.57,72.57,72.36,72.42,104034.0
2018-10-02 15:30:00,72.44,72.57,72.44,72.5,279972.0,72.44,72.57,72.44,72.5,279972.0
2018-10-03 09:30:00,72.53,72.64,72.14,72.33,76920.0,72.53,72.64,72.14,72.33,76920.0
2018-10-03 10:00:00,72.33,72.49,72.24,72.33,50430.0,72.33,72.49,72.24,72.33,50430.0
2018-10-03 10:30:00,72.34,72.52,72.26,72.34,126024.0,72.34,72.52,72.26,72.34,126024.0
2018-10-03 11:00:00,72.32,72.44,72.21,72.44,118784.0,72.32,72.44,72.21,72.44,118784.0
2018-10-03 11:30:00,72.42,72.48,72.34,72.44,46528.0,72.42,72.48,72.34,72.44,46528.0
2018-10-03 12:00:00,72.45,72.69,72.45,72.61,95042.0,72.45,72.69,72.45,72.61,95042.0
2018-10-03 12:30:00,72.61,72.64,72.49,72.53,48126.0,72.61,72.64,72.49,72.53,48126.0
2018-10-03 13:00:00,72.56,72.58,72.49,72.53,33004.0,72.56,72.58,72.49,72.53,33004.0
2018-10-03 13:30:00,72.54,72.56,72.45,72.45,27018.0,72.54,72.56,72.45,72.45,27018.0
2018-10-03 14:00:00,72.46,72.56,72.43,72.5,45240.0,72.46,72.56,72.43,72.5,45240.0
2018-10-03 14:30:00,72.5,72.53,72.38,72.44,62952.0,72.5,72.53,72.38,72.44,62952.0
2018-10-03 15:00:00,72.44,72.49,72.38,72.44,109812.0,72.44,72.49,72.38,72.44,109812.0
2018-10-03 15:30:00,72.44,72.66,72.41,72.58,292864.0,72.44,72.66,72.41,72.58,292864.0
2018-10-04 09:30:00,72.69,72.95,72.1,72.19,54968.0,72.69,72.95,72.1,72.19,54968.0
2018-10-04 10:00:00,72.15,72.31,71.81,71.81,68856.0,72.15,72.31,71.81,71.81,68856.0
2018-10-04 10:30:00,71.81,72.16,71.78,71.95,113208.0,71.81,72.16,71.78,71.95,113208.0
2018-10-04 11:00:00,71.94,72.11,71.86,71.86,48762.0,71.94,72.11,71.86,71.86,48762.0
2018-10-04 11:30:00,71.87,72.02,71.86,71.87,48556.0,71.87,72.02,71.86,71.87,48556.0
2018-10-04 12:00:00,71.89,71.89,71.53,71.6,66318.0,71.89,71.89,71.53,71.6,66318.0
2018-10-04 12:30:00,71.6,71.69,71.55,71.58,187916.0,71.6,71.69,71.55,71.58,187916.0
2018-10-04 13:00:00,71.58,71.67,71.51,71.65,164612.0,71.58,71.67,71.51,71.65,164612.0
2018-10-04 13:30:00,71.63,71.85,71.58,71.84,67602.0,71.63,71.85,71.58,71.84,67602.0
2018-10-04 14:00:00,71.84,71.91,71.51,71.52,61554.0,71.84,71.91,71.51,71.52,61554.0
2018-10-04 14:30:00,71.51,71.59,71.46,71.5,54874.0,71.51,71.59,71.46,71.5,54874.0
2018-10-04 15:00:00,71.5,71.54,71.35,71.36,56146.0,71.5,71.54,71.35,71.36,56146.0
2018-10-04 15:30:00,71.36,71.53,71.33,71.5,200738.0,71.36,71.53,71.33,71.5,200738.0
2018-10-05 09:30:00,71.41,72.22,71.41,71.95,62046.0,71.41,72.22,71.41,71.95,62046.0
2018-10-05 10:00:00,72.01,72.23,71.86,72.19,93770.0,72.01,72.23,71.86,72.19,93770.0
2018-10-05 10:30:00,72.15,72.21,71.94,72.01,33562.0,72.15,72.21,71.94,72.01,33562.0
2018-10-05 11:00:00,71.98,72.02,71.61,71.61,26046.0,71.98,72.02,71.61,71.61,26046.0
2018-10-05 11:30:00,71.61,71.72,71.46,71.48,65742.0,71.61,71.72,71.46,71.48,65742.0
2018-10-05 12:00:00,71.51,71.72,71.48,71.66,50292.0,71.51,71.72,71.48,71.66,50292.0
2018-10-05 12:30:00,71.66,71.83,71.61,71.76,65774.0,71.66,71.83,71.61,71.76,65774.0
2018-10-05 13:00:00,71.7,71.7,71.37,71.42,41882.0,71.7,71.7,71.37,71.42,41882.0
2018-10-05 13:30:00,71.45,71.59,71.33,71.59,31680.0,71.45,71.59,71.33,71.59,31680.0
2018-10-05 14:00:00,71.58,71.81,71.57,71.81,32978.0,71.58,71.81,71.57,71.81,32978.0
2018-10-05 14:30:00,71.78,71.92,71.75,71.86,23274.0,71.78,71.92,71.75,71.86,23274.0
2018-10-05 15:00:00,71.83,71.89,71.76,71.88,60922.0,71.83,71.89,71.76,71.88,60922.0
2018-10-05 15:30:00,71.87,72.08,71.85,71.99,217542.0,71.87,72.08,71.85,71.99,217542.0
2018-10-08 09:30:00,71.97,72.04,71.58,71.81,64738.0,71.97,72.04,71.58,71.81,64738.0
2018-10-08 10:00:00,71.86,72.17,71.78,72.1,165206.0,71.86,72.17,71.78,72.1,165206.0
2018-10-08 10:30:00,72.09,72.11,71.92,72.02,51482.0,72.09,72.11,71.92,72.02,51482.0
2018-10-08 11:00:00,72.01,72.04,71.38,71.39,38038.0,72.01,72.04,71.38,71.39,38038.0
2018-10-08 11:30:00,71.36,71.4,71.06,71.18,88292.0,71.36,71.4,71.06,71.18,88292.0
2018-10-08 12:00:00,71.16,71.16,70.76,70.93,67582.0,71.16,71.16,70.76,70.93,67582.0
2018-10-08 12:30:00,70.89,70.89,70.53,70.67,88212.0,70.89,70.89,70.53,70.67,88212.0
2018-10-08 13:00:00,70.67,70.93,70.67,70.74,40002.0,70.67,70.93,70.67,70.74,40002.0
2018-10-08 13:30:00,70.74,71.01,70.74,70.86,60034.0,70.74,71.01,70.74,70.86,60034.0
2018-10-08 14:00:00,70.84,71.38,70.8,71.29,72630.0,70.84,71.38,70.8,71.29,72630.0
2018-10-08 14:30:00,71.29,71.72,71.29,71.56,56568.0,71.29,71.72,71.29,71.56,56568.0
2018-10-08 15:00:00,71.54,71.62,71.42,71.42,71360.0,71.54,71.62,71.42,71.42,71360.0
2018-10-08 15:30:00,71.43,71.5,71.31,71.36,290150.0,71.43,71.5,71.31,71.36,290150.0
2018-10-09 09:30:00,71.47,71.85,71.18,71.37,152546.0,71.47,71.85,71.18,71.37,152546.0
2018-10-09 10:00:00,71.42,71.57,71.28,71.5,103850.0,71.42,71.57,71.28,71.5,103850.0
2018-10-09 10:30:00,71.5,71.78,71.38,71.38,180076.0,71.5,71.78,71.38,71.38,180076.0
2018-10-09 11:00:00,71.41,71.45,71.11,71.31,104976.0,71.41,71.45,71.11,71.31,104976.0
2018-10-09 11:30:00,71.29,71.46,71.22,71.39,68790.0,71.29,71.46,71.22,71.39,68790.0
2018-10-09 12:00:00,71.38,71.48,71.25,71.26,64576.0,71.38,71.48,71.25,71.26,64576.0
2018-10-09 12:30:00,71.24,71.3,71.04,71.07,78058.0,71.24,71.3,71.04,71.07,78058.0
2018-10-09 13:00:00,71.09,71.23,70.93,71.19,72008.0,71.09,71.23,70.93,71.19,72008.0
2018-10-09 13:30:00,71.2,71.26,71.02,71.26,88580.0,71.2,71.26,71.02,71.26,88580.0
2018-10-09 14:00:00,71.26,71.38,71.16,71.36,94486.0,71.26,71.38,71.16,71.36,94486.0
2018-10-09 14:30:00,71.37,71.6,71.1,71.56,386374.0,71.37,71.6,71.1,71.56,386374.0
2018-10-09 15:00:00,71.56,71.71,71.34,71.56,317550.0,71.56,71.71,71.34,71.56,317550.0
2018-10-09 15:30:00,71.56,71.64,71.47,71.5,289872.0,71.56,71.64,71.47,71.5,289872.0
2018-10-10 09:30:00,71.53,72.1,71.36,71.39,258866.0,71.53,72.1,71.36,71.39,258866.0
2018-10-10 10:00:00,71.36,72.26,71.32,72.16,132144.0,71.36,72.26,71.32,72.16,132144.0
2018-10-10 10:30:00,72.19,72.25,71.86,72.09,201850.0,72.19,72.25,71.86,72.09,201850.0
2018-10-10 11:00:00,72.07,72.18,71.89,72.18,266606.0,72.07,72.18,71.89,72.18,266606.0
2018-10-10 11:30:00,72.19,72.22,71.98,72.17,179232.0,72.19,72.22,71.98,72.17,179232.0
2018-10-10 12:00:00,72.17,72.27,71.97,72.12,76856.0,72.17,72.27,71.97,72.12,76856.0
2018-10-10 12:30:00,72.13,72.13,71.92,71.97,71206.0,72.13,72.13,71.92,71.97,71206.0
2018-10-10 13:00:00,71.91,72.1,71.82,72.03,101004.0,71.91,72.1,71.82,72.03,101004.0
2018-10-10 13:30:00,72.01,72.08,71.91,71.93,71634.0,72.01,72.08,71.91,71.93,71634.0
2018-10-10 14:00:00,71.94,71.97,71.7,71.78,102998.0,71.94,71.97,71.7,71.78,102998.0
2018-10-10 14:30:00,71.76,71.83,71.56,71.69,134474.0,71.76,71.83,71.56,71.69,134474.0
2018-10-10 15:00:00,71.68,71.7,71.2,71.35,180252.0,71.68,71.7,71.2,71.35,180252.0
2018-10-10 15:30:00,71.35,71.35,70.83,70.99,581914.0,71.35,71.35,70.83,70.99,581914.0
2018-10-11 09:30:00,70.91,70.92,70.08,70.83,267706.0,70.91,70.92,70.08,70.83,267706.0
2018-10-11 10:00:00,70.79,70.86,70.0,70.46,613890.0,70.79,70.86,70.0,70.46,613890.0
2018-10-11 10:30:00,70.48,70.48,69.95,70.08,154714.0,70.48,70.48,69.95,70.08,154714.0
2018-10-11 11:00:00,70.02,70.1,69.42,69.95,279906.0,70.02,70.1,69.42,69.95,279906.0
2018-10-11 11:30:00,69.95,70.59,69.87,70.51,131058.0,69.95,70.59,69.87,70.51,131058.0
2018-10-11 12:00:00,70.5,71.24,70.47,71.06,138756.0,70.5,71.24,70.47,71.06,138756.0
2018-10-11 12:30:00,71.08,71.25,70.78,71.2,200222.0,71.08,71.25,70.78,71.2,200222.0
2018-10-11 13:00:00,71.16,71.16,70.73,71.03,193250.0,71.16,71.16,70.73,71.03,193250.0
2018-10-11 13:30:00,71.04,71.1,70.6,70.82,153354.0,71.04,71.1,70.6,70.82,153354.0
2018-10-11 14:00:00,70.81,70.98,70.23,70.25,139522.0,70.81,70.98,70.23,70.25,139522.0
2018-10-11 14:30:00,70.19,70.19,69.13,69.69,199348.0,70.19,70.19,69.13,69.69,199348.0
2018-10-11 15:00:00,69.71,70.36,69.43,70.16,174888.0,69.71,70.36,69.43,70.16,174888.0
2018-10-11 15:30:00,70.13,70.26,69.44,69.47,390720.0,70.13,70.26,69.44,69.47,390720.0
2018-10-12 09:30:00,70.53,71.13,70.25,70.66,154802.0,70.53,71.13,70.25,70.66,154802.0
2018-10-12 10:00:00,70.72,71.03,70.61,70.64,110206.0,70.72,71.03,70.61,70.64,110206.0
2018-10-12 10:30:00,70.62,70.92,70.59,70.81,147670.0,70.62,70.92,70.59,70.81,147670.0
2018-10-12 11:00:00,70.83,70.88,70.48,70.52,90430.0,70.83,70.88,70.48,70.52,90430.0
2018-10-12 11:30:00,70.53,70.77,70.37,70.7,77940.0,70.53,70.77,70.37,70.7,77940.0
2018-10-12 12:00:00,70.67,70.71,70.19,70.21,68680.0,70.67,70.71,70.19,70.21,68680.0
2018-10-12 12:30:00,70.22,70.3,69.92,70.19,79916.0,70.22,70.3,69.92,70.19,79916.0
2018-10-12 13:00:00,70.22,70.48,70.11,70.11,44616.0,70.22,70.48,70.11,70.11,44616.0
2018-10-12 13:30:00,70.09,70.17,69.83,69.98,63948.0,70.09,70.17,69.83,69.98,63948.0
2018-10-12 14:00:00,69.95,70.0,69.49,69.73,111944.0,69.95,70.0,69.49,69.73,111944.0
2018-10-12 14:30:00,69.74,69.97,69.58,69.94,127822.0,69.74,69.97,69.58,69.94,127822.0
2018-10-12 15:00:00,69.92,70.24,69.78,70.22,93100.0,69.92,70.24,69.78,70.22,93100.0
2018-10-12 15:30:00,70.22,70.66,70.14,70.4,230360.0,70.22,70.66,70.14,70.4,230360.0
2018-10-15 09:30:00,70.53,70.75,69.88,70.08,88110.0,70.53,70.75,69.88,70.08,88110.0
2018-10-15 10:00:00,70.05,70.08,69.77,69.85,84146.0,70.05,70.08,69.77,69.85,84146.0
2018-10-15 10:30:00,69.9,70.04,69.69,69.97,75254.0,69.9,70.04,69.69,69.97,75254.0
2018-10-15 11:00:00,69.99,70.14,69.85,70.09,113586.0,69.99,70.14,69.85,70.09,113586.0
2018-10-15 11:30:00,70.13,70.2,69.74,69.75,58928.0,70.13,70.2,69.74,69.75,58928.0
2018-10-15 12:00:00,69.74,69.89,69.46,69.83,71610.0,69.74,69.89,69.46,69.83,71610.0
2018-10-15 12:30:00,69.83,70.05,69.78,69.94,90950.0,69.83,70.05,69.78,69.94,90950.0
2018-10-15 13:00:00,69.96,70.17,69.95,69.98,50580.0,69.96,70.17,69.95,69.98,50580.0
2018-10-15 13:30:00,69.96,70.23,69.96,70.15,73308.0,69.96,70.23,69.96,70.15,73308.0
2018-10-15 14:00:00,70.14,70.14,69.71,69.71,66790.0,70.14,70.14,69.71,69.71,66790.0
2018-10-15 14:30:00,69.73,70.27,69.73,70.11,63258.0,69.73,70.27,69.73,70.11,63258.0
2018-10-15 15:00:00,70.14,70.24,69.91,69.92,89770.0,70.14,70.24,69.91,69.92,89770.0
2018-10-15 15:30:00,69.91,69.97,69.71,69.71,256230.0,69.91,69.97,69.71,69.71,256230.0
2018-10-16 09:30:00,70.64,71.92,70.57,71.7,276202.0,70.64,71.92,70.57,71.7,276202.0
2018-10-16 10:00:00,71.73,72.04,71.69,71.92,122976.0,71.73,72.04,71.69,71.92,122976.0
2018-10-16 10:30:00,71.88,72.37,71.7,72.29,78660.0,71.88,72.37,71.7,72.29,78660.0
2018-10-16 11:00:00,72.29,72.64,72.29,72.54,121540.0,72.29,72.64,72.29,72.54,121540.0
2018-10-16 11:30:00,72.55,72.56,72.11,72.19,133964.0,72.55,72.56,72.11,72.19,133964.0
2018-10-16 12:00:00,72.19,72.33,72.08,72.33,102918.0,72.19,72.33,72.08,72.33,102918.0
2018-10-16 12:30:00,72.36,72.54,72.33,72.42,48112.0,72.36,72.54,72.33,72.42,48112.0
2018-10-16 13:00:00,72.47,72.61,72.44,72.54,33474.0,72.47,72.61,72.44,72.54,33474.0
2018-10-16 13:30:00,72.53,72.94,72.53,72.87,106458.0,72.53,72.94,72.53,72.87,106458.0
2018-10-16 14:00:00,72.88,72.96,72.76,72.81,69376.0,72.88,72.96,72.76,72.81,69376.0
2018-10-16 14:30:00,72.82,72.95,72.79,72.81,120444.0,72.82,72.95,72.79,72.81,120444.0
2018-10-16 15:00:00,72.81,73.01,72.76,72.92,113896.0,72.81,73.01,72.76,72.92,113896.0
2018-10-16 15:30:00,72.91,73.29,72.86,73.23,491702.0,72.91,73.29,72.86,73.23,491702.0
2018-10-17 09:30:00,73.03,73.03,72.51,72.65,135134.0,73.03,73.03,72.51,72.65,135134.0
2018-10-17 10:00:00,72.58,72.66,72.11,72.18,120200.0,72.58,72.66,72.11,72.18,120200.0
2018-10-17 10:30:00,72.21,72.25,71.86,72.17,184222.0,72.21,72.25,71.86,72.17,184222.0
2018-10-17 11:00:00,72.21,72.64,72.11,72.57,59952.0,72.21,72.64,72.11,72.57,59952.0
2018-10-17 11:30:00,72.58,72.91,72.42,72.91,53352.0,72.58,72.91,72.42,72.91,53352.0
2018-10-17 12:00:00,72.9,72.92,72.7,72.75,54300.0,72.9,72.92,72.7,72.75,54300.0
2018-10-17 12:30:00,72.73,72.75,72.32,72.42,55984.0,72.73,72.75,72.32,72.42,55984.0
2018-10-17 13:00:00,72.45,72.58,72.38,72.52,95488.0,72.45,72.58,72.38,72.52,95488.0
2018-10-17 13:30:00,72.53,72.76,72.48,72.48,70942.0,72.53,72.76,72.48,72.48,70942.0
2018-10-17 14:00:00,72.46,72.7,72.22,72.35,68834.0,72.46,72.7,72.22,72.35,68834.0
2018-10-17 14:30:00,72.32,72.98,72.3,72.89,76096.0,72.32,72.98,72.3,72.89,76096.0
2018-10-17 15:00:00,72.87,73.02,72.77,72.97,87702.0,72.87,73.02,72.77,72.97,87702.0
2018-10-17 15:30:00,72.95,72.96,72.57,72.69,303562.0,72.95,72.96,72.57,72.69,303562.0
2018-10-18 09:30:00,72.92,73.11,72.31,72.73,150138.0,72.92,73.11,72.31,72.73,150138.0
2018-10-18 10:00:00,72.8,73.27,72.66,73.2,155610.0,72.8,73.27,72.66,73.2,155610.0
2018-10-18 10:30:00,73.16,73.46,73.15,73.32,104570.0,73.16,73.46,73.15,73.32,104570.0
2018-10-18 11:00:00,73.33,73.34,72.96,72.98,61530.0,73.33,73.34,72.96,72.98,61530.0
2018-10-18 11:30:00,72.96,73.02,72.54,72.57,81902.0,72.96,73.02,72.54,72.57,81902.0
2018-10-18 12:00:00,72.61,72.65,72.39,72.61,81986.0,72.61,72.65,72.39,72.61,81986.0
2018-10-18 12:30:00,72.64,73.0,72.57,72.89,39544.0,72.64,73.0,72.57,72.89,39544.0
2018-10-18 13:00:00,72.89,72.9,72.38,72.49,38268.0,72.89,72.9,72.38,72.49,38268.0
2018-10-18 13:30:00,72.45,72.49,72.3,72.46,45318.0,72.45,72.49,72.3,72.46,45318.0
2018-10-18 14:00:00,72.55,72.76,72.5,72.68,44462.0,72.55,72.76,72.5,72.68,44462.0
2018-10-18 14:30:00,72.7,73.02,72.61,72.89,79624.0,72.7,73.02,72.61,72.89,79624.0
2018-10-18 15:00:00,72.89,73.04,72.67,72.99,131240.0,72.89,73.04,72.67,72.99,131240.0
2018-10-18 15:30:00,72.96,73.13,72.83,72.98,317098.0,72.96,73.13,72.83,72.98,317098.0
2018-10-19 09:30:00,73.03,73.5,72.83,73.07,163896.0,73.03,73.5,72.83,73.07,163896.0
2018-10-19 10:00:00,73.15,73.5,72.47,72.58,102922.0,73.15,73.5,72.47,72.58,102922.0
2018-10-19 10:30:00,72.54,72.7,72.31,72.39,109760.0,72.54,72.7,72.31,72.39,109760.0
2018-10-19 11:00:00,72.42,72.55,72.31,72.31,51986.0,72.42,72.55,72.31,72.31,51986.0
2018-10-19 11:30:00,72.33,72.35,72.05,72.22,36852.0,72.33,72.35,72.05,72.22,36852.0
2018-10-19 12:00:00,72.25,72.25,71.53,71.66,97612.0,72.25,72.25,71.53,71.66,97612.0
2018-10-19 12:30:00,71.63,71.78,71.41,71.73,74058.0,71.63,71.78,71.41,71.73,74058.0
2018-10-19 13:00:00,71.74,72.04,71.67,72.02,77228.0,71.74,72.04,71.67,72.02,77228.0
2018-10-19 13:30:00,71.97,72.04,71.57,71.61,60534.0,71.97,72.04,71.57,71.61,60534.0
2018-10-19 14:00:00,71.58,71.6,71.24,71.5,46284.0,71.58,71.6,71.24,71.5,46284.0
2018-10-19 14:30:00,71.5,71.56,71.31,71.31,63332.0,71.5,71.56,71.31,71.31,63332.0
2018-10-19 15:00:00,71.34,71.64,71.17,71.63,78990.0,71.34,71.64,71.17,71.63,78990.0
2018-10-19 15:30:00,71.65,71.7,71.38,71.42,378068.0,71.65,71.7,71.38,71.42,378068.0
2018-10-22 09:30:00,71.3,71.95,70.98,71.1,184186.0,71.3,71.95,70.98,71.1,184186.0
2018-10-22 10:00:00,71.16,71.16,69.86,70.15,276234.0,71.16,71.16,69.86,70.15,276234.0
2018-10-22 10:30:00,70.08,70.71,69.89,70.23,343594.0,70.08,70.71,69.89,70.23,343594.0
2018-10-22 11:00:00,70.23,70.66,70.14,70.44,130720.0,70.23,70.66,70.14,70.44,130720.0
2018-10-22 11:30:00,70.43,70.49,69.7,69.79,171258.0,70.43,70.49,69.7,69.79,171258.0
2018-10-22 12:00:00,69.77,69.98,69.39,69.5,125984.0,69.77,69.98,69.39,69.5,125984.0
2018-10-22 12:30:00,69.49,69.93,69.47,69.91,165642.0,69.49,69.93,69.47,69.91,165642.0
2018-10-22 13:00:00,69.95,69.96,69.71,69.85,81838.0,69.95,69.96,69.71,69.85,81838.0
2018-10-22 13:30:00,69.85,69.99,69.64,69.71,91558.0,69.85,69.99,69.64,69.71,91558.0
2018-10-22 14:00:00,69.71,69.93,69.71,69.81,99736.0,69.71,69.93,69.71,69.81,99736.0
2018-10-22 14:30:00,69.8,70.07,69.76,70.02,175592.0,69.8,70.07,69.76,70.02,175592.0
2018-10-22 15:00:00,70.01,70.46,69.99,70.44,219524.0,70.01,70.46,69.99,70.44,219524.0
2018-10-22 15:30:00,70.45,70.68,70.36,70.66,488728.0,70.45,70.68,70.36,70.66,488728.0
2018-10-23 09:30:00,67.14,67.27,64.01,65.01,1569892.0,67.14,67.27,64.01,65.01,1569892.0
2018-10-23 10:00:00,64.92,65.01,64.04,64.42,998964.0,64.92,65.01,64.04,64.42,998964.0
2018-10-23 10:30:00,64.42,65.19,63.57,64.85,549980.0,64.42,65.19,63.57,64.85,549980.0
2018-10-23 11:00:00,64.85,65.2,64.55,65.17,551046.0,64.85,65.2,64.55,65.17,551046.0
2018-10-23 11:30:00,65.17,65.4,65.09,65.36,484686.0,65.17,65.4,65.09,65.36,484686.0
2018-10-23 12:00:00,65.38,66.42,65.38,66.36,447008.0,65.38,66.42,65.38,66.36,447008.0
2018-10-23 12:30:00,66.38,67.05,66.26,66.83,698312.0,66.38,67.05,66.26,66.83,698312.0
2018-10-23 13:00:00,66.81,67.49,66.81,67.26,368826.0,66.81,67.49,66.81,67.26,368826.0
2018-10-23 13:30:00,67.28,67.3,66.68,66.73,534062.0,67.28,67.3,66.68,66.73,534062.0
2018-10-23 14:00:00,66.75,68.09,66.6,68.03,665612.0,66.75,68.09,66.6,68.03,665612.0
2018-10-23 14:30:00,68.02,68.13,67.3,67.49,742360.0,68.02,68.13,67.3,67.49,742360.0
2018-10-23 15:00:00,67.49,67.67,67.14,67.44,571946.0,67.49,67.67,67.14,67.44,571946.0
2018-10-23 15:30:00,67.46,67.62,67.02,67.18,1278782.0,67.46,67.62,67.02,67.18,1278782.0
2018-10-24 09:30:00,67.2,68.39,67.16,67.74,472544.0,67.2,68.39,67.16,67.74,472544.0
2018-10-24 10:00:00,67.76,68.23,67.39,68.11,555144.0,67.76,68.23,67.39,68.11,555144.0
2018-10-24 10:30:00,68.11,68.29,67.14,67.14,473372.0,68.11,68.29,67.14,67.14,473372.0
2018-10-24 11:00:00,67.14,67.27,66.64,66.64,138294.0,67.14,67.27,66.64,66.64,138294.0
2018-10-24 11:30:00,66.61,66.85,66.3,66.7,153992.0,66.61,66.85,66.3,66.7,153992.0
2018-10-24 12:00:00,66.73,66.74,66.25,66.39,166798.0,66.73,66.74,66.25,66.39,166798.0
2018-10-24 12:30:00,66.39,66.44,66.08,66.36,105290.0,66.39,66.44,66.08,66.36,105290.0
2018-10-24 13:00:00,66.35,66.35,65.83,65.86,108740.0,66.35,66.35,65.83,65.86,108740.0
2018-10-24 13:30:00,65.84,66.0,65.67,65.8,185684.0,65.84,66.0,65.67,65.8,185684.0
2018-10-24 14:00:00,65.8,66.04,65.66,65.98,177152.0,65.8,66.04,65.66,65.98,177152.0
2018-10-24 14:30:00,65.99,66.08,65.58,65.7,131128.0,65.99,66.08,65.58,65.7,131128.0
2018-10-24 15:00:00,65.68,65.68,65.05,65.06,194172.0,65.68,65.68,65.05,65.06,194172.0
2018-10-24 15:30:00,65.06,65.17,64.76,64.78,1023414.0,65.06,65.17,64.76,64.78,1023414.0
2018-10-25 09:30:00,64.88,65.06,63.97,64.75,352516.0,64.88,65.06,63.97,64.75,352516.0
2018-10-25 10:00:00,64.76,65.23,64.73,65.08,204294.0,64.76,65.23,64.73,65.08,204294.0
2018-10-25 10:30:00,65.06,65.42,65.03,65.28,205870.0,65.06,65.42,65.03,65.28,205870.0
2018-10-25 11:00:00,65.27,65.71,64.89,65.63,131208.0,65.27,65.71,64.89,65.63,131208.0
2018-10-25 11:30:00,65.63,65.73,65.35,65.39,116010.0,65.63,65.73,65.35,65.39,116010.0
2018-10-25 12:00:00,65.35,65.51,65.11,65.22,115824.0,65.35,65.51,65.11,65.22,115824.0
2018-10-25 12:30:00,65.25,65.45,65.22,65.25,70298.0,65.25,65.45,65.22,65.25,70298.0
2018-10-25 13:00:00,65.26,65.33,64.9,65.03,75776.0,65.26,65.33,64.9,65.03,75776.0
2018-10-25 13:30:00,65.05,65.52,65.03,65.45,206136.0,65.05,65.52,65.03,65.45,206136.0
2018-10-25 14:00:00,65.45,65.95,65.33,65.91,114566.0,65.45,65.95,65.33,65.91,114566.0
2018-10-25 14:30:00,65.91,66.45,65.87,66.17,187234.0,65.91,66.45,65.87,66.17,187234.0
2018-10-25 15:00:00,66.17,66.21,65.86,65.94,221434.0,66.17,66.21,65.86,65.94,221434.0
2018-10-25 15:30:00,65.95,66.04,65.49,65.7,520142.0,65.95,66.04,65.49,65.7,520142.0
2018-10-26 09:30:00,65.13,65.23,63.85,64.03,359860.0,65.13,65.23,63.85,64.03,359860.0
2018-10-26 10:00:00,64.0,64.02,63.31,63.33,318104.0,64.0,64.02,63.31,63.33,318104.0
2018-10-26 10:30:00,63.34,63.34,62.54,62.6,367030.0,63.34,63.34,62.54,62.6,367030.0
2018-10-26 11:00:00,62.58,63.58,62.58,63.56,273790.0,62.58,63.58,62.58,63.56,273790.0
2018-10-26 11:30:00,63.58,63.8,63.55,63.56,289002.0,63.58,63.8,63.55,63.56,289002.0
2018-10-26 12:00:00,63.55,64.06,63.49,64.06,157014.0,63.55,64.06,63.49,64.06,157014.0
2018-10-26 12:30:00,64.04,64.47,63.98,64.36,237496.0,64.04,64.47,63.98,64.36,237496.0
2018-10-26 13:00:00,64.37,64.7,64.27,64.32,209712.0,64.37,64.7,64.27,64.32,209712.0
2018-10-26 13:30:00,64.3,64.4,64.0,64.33,136716.0,64.3,64.4,64.0,64.33,136716.0
2018-10-26 14:00:00,64.32,64.37,63.75,63.9,223394.0,64.32,64.37,63.75,63.9,223394.0
2018-10-26 14:30:00,63.85,63.96,63.14,63.24,205570.0,63.85,63.96,63.14,63.24,205570.0
2018-10-26 15:00:00,63.22,63.8,63.06,63.74,438476.0,63.22,63.8,63.06,63.74,438476.0
2018-10-26 15:30:00,63.71,64.04,63.45,63.63,603642.0,63.71,64.04,63.45,63.63,603642.0
2018-10-29 09:30:00,64.13,64.51,63.69,63.7,165764.0,64.13,64.51,63.69,63.7,165764.0
2018-10-29 10:00:00,63.73,64.29,63.71,64.16,122414.0,63.73,64.29,63.71,64.16,122414.0
2018-10-29 10:30:00,64.17,64.17,63.7,63.77,117622.0,64.17,64.17,63.7,63.77,117622.0
2018-10-29 11:00:00,63.8,63.91,63.33,63.52,96248.0,63.8,63.91,63.33,63.52,96248.0
2018-10-29 11:30:00,63.51,63.82,63.46,63.47,90470.0,63.51,63.82,63.46,63.47,90470.0
2018-10-29 12:00:00,63.47,63.49,63.1,63.3,106876.0,63.47,63.49,63.1,63.3,106876.0
2018-10-29 12:30:00,63.32,63.58,63.26,63.45,93692.0,63.32,63.58,63.26,63.45,93692.0
2018-10-29 13:00:00,63.48,63.73,63.41,63.46,65336.0,63.48,63.73,63.41,63.46,65336.0
2018-10-29 13:30:00,63.46,63.82,63.46,63.56,88184.0,63.46,63.82,63.46,63.56,88184.0
2018-10-29 14:00:00,63.55,63.56,63.01,63.01,140888.0,63.55,63.56,63.01,63.01,140888.0
2018-10-29 14:30:00,62.99,63.01,62.56,62.6,148814.0,62.99,63.01,62.56,62.6,148814.0
2018-10-29 15:00:00,62.6,62.63,61.97,61.99,260918.0,62.6,62.63,61.97,61.99,260918.0
2018-10-29 15:30:00,61.97,62.56,61.48,62.49,550830.0,61.97,62.56,61.48,62.49,550830.0
2018-10-30 09:30:00,62.57,63.05,61.92,63.0,238678.0,62.57,63.05,61.92,63.0,238678.0
2018-10-30 10:00:00,62.99,63.14,62.6,62.9,182402.0,62.99,63.14,62.6,62.9,182402.0
2018-10-30 10:30:00,62.95,63.18,62.74,62.92,237904.0,62.95,63.18,62.74,62.92,237904.0
2018-10-30 11:00:00,62.99,63.29,62.77,63.16,107988.0,62.99,63.29,62.77,63.16,107988.0
2018-10-30 11:30:00,63.15,63.54,62.87,62.91,125898.0,63.15,63.54,62.87,62.91,125898.0
2018-10-30 12:00:00,62.94,63.32,62.86,63.28,302446.0,62.94,63.32,62.86,63.28,302446.0
2018-10-30 12:30:00,63.25,63.34,62.93,62.93,121560.0,63.25,63.34,62.93,62.93,121560.0
2018-10-30 13:00:00,62.93,63.01,62.72,62.74,106934.0,62.93,63.01,62.72,62.74,106934.0
2018-10-30 13:30:00,62.73,63.18,62.5,63.18,85646.0,62.73,63.18,62.5,63.18,85646.0
2018-10-30 14:00:00,63.15,63.23,62.85,63.02,104238.0,63.15,63.23,62.85,63.02,104238.0
2018-10-30 14:30:00,62.95,63.62,62.94,63.54,107680.0,62.95,63.62,62.94,63.54,107680.0
2018-10-30 15:00:00,63.55,64.02,63.27,63.87,424178.0,63.55,64.02,63.27,63.87,424178.0
2018-10-30 15:30:00,63.88,64.25,63.8,64.08,670520.0,63.88,64.25,63.8,64.08,670520.0
2018-10-31 09:30:00,64.79,66.71,64.79,66.11,575118.0,64.79,66.71,64.79,66.11,575118.0
2018-10-31 10:00:00,66.07,66.38,65.76,66.22,334714.0,66.07,66.38,65.76,66.22,334714.0
2018-10-31 10:30:00,66.19,66.24,65.57,65.58,200028.0,66.19,66.24,65.57,65.58,200028.0
2018-10-31 11:00:00,65.58,66.07,65.56,66.04,111280.0,65.58,66.07,65.56,66.04,111280.0
2018-10-31 11:30:00,66.04,66.05,65.42,65.56,152484.0,66.04,66.05,65.42,65.56,152484.0
2018-10-31 12:00:00,65.56,65.57,65.26,65.32,100928.0,65.56,65.57,65.26,65.32,100928.0
2018-10-31 12:30:00,65.3,65.51,65.23,65.45,100410.0,65.3,65.51,65.23,65.45,100410.0
2018-10-31 13:00:00,65.42,65.53,65.26,65.29,112770.0,65.42,65.53,65.26,65.29,112770.0
2018-10-31 13:30:00,65.27,65.67,65.26,65.44,162814.0,65.27,65.67,65.26,65.44,162814.0
2018-10-31 14:00:00,65.41,65.53,65.38,65.47,180068.0,65.41,65.53,65.38,65.47,180068.0
2018-10-31 14:30:00,65.47,65.82,65.38,65.82,131584.0,65.47,65.82,65.38,65.82,131584.0
2018-10-31 15:00:00,65.83,65.93,65.54,65.64,288014.0,65.83,65.93,65.54,65.64,288014.0
2018-10-31 15:30:00,65.64,65.67,65.09,65.16,441478.0,65.64,65.67,65.09,65.16,441478.0
2018-11-01 09:30:00,65.66,66.58,65.17,65.64,382840.0,65.66,66.58,65.17,65.64,382840.0
2018-11-01 10:00:00,65.6,66.09,65.43,66.05,199686.0,65.6,66.09,65.43,66.05,199686.0
2018-11-01 10:30:00,66.09,66.28,65.8,65.86,159076.0,66.09,66.28,65.8,65.86,159076.0
2018-11-01 11:00:00,65.89,65.89,65.52,65.71,182828.0,65.89,65.89,65.52,65.71,182828.0
2018-11-01 11:30:00,65.72,65.76,65.46,65.61,97768.0,65.72,65.76,65.46,65.61,97768.0
2018-11-01 12:00:00,65.63,65.79,65.23,65.23,125382.0,65.63,65.79,65.23,65.23,125382.0
2018-11-01 12:30:00,65.27,65.61,65.24,65.49,158148.0,65.27,65.61,65.24,65.49,158148.0
2018-11-01 13:00:00,65.45,65.54,65.12,65.22,75426.0,65.45,65.54,65.12,65.22,75426.0
2018-11-01 13:30:00,65.24,65.64,65.23,65.56,97018.0,65.24,65.64,65.23,65.56,97018.0
2018-11-01 14:00:00,65.52,65.54,65.34,65.39,69458.0,65.52,65.54,65.34,65.39,69458.0
2018-11-01 14:30:00,65.38,65.65,65.24,65.64,80034.0,65.38,65.65,65.24,65.64,80034.0
2018-11-01 15:00:00,65.63,65.64,65.31,65.36,207418.0,65.63,65.64,65.31,65.36,207418.0
2018-11-01 15:30:00,65.36,65.6,65.28,65.58,292388.0,65.36,65.6,65.28,65.58,292388.0
2018-11-02 09:30:00,65.91,66.41,65.85,66.12,107014.0,65.91,66.41,65.85,66.12,107014.0
2018-11-02 10:00:00,66.11,66.42,65.89,65.97,63602.0,66.11,66.42,65.89,65.97,63602.0
2018-11-02 10:30:00,65.92,65.98,65.31,65.33,100742.0,65.92,65.98,65.31,65.33,100742.0
2018-11-02 11:00:00,65.33,65.36,64.62,64.79,192542.0,65.33,65.36,64.62,64.79,192542.0
2018-11-02 11:30:00,64.78,65.42,64.69,65.42,140942.0,64.78,65.42,64.69,65.42,140942.0
2018-11-02 12:00:00,65.43,65.47,64.8,64.96,103748.0,65.43,65.47,64.8,64.96,103748.0
2018-11-02 12:30:00,64.99,65.03,64.5,64.65,150428.0,64.99,65.03,64.5,64.65,150428.0
2018-11-02 13:00:00,64.61,64.83,64.41,64.8,37936.0,64.61,64.83,64.41,64.8,37936.0
2018-11-02 13:30:00,64.76,64.76,64.45,64.67,75652.0,64.76,64.76,64.45,64.67,75652.0
2018-11-02 14:00:00,64.67,64.81,64.28,64.81,122282.0,64.67,64.81,64.28,64.81,122282.0
2018-11-02 14:30:00,64.79,64.79,64.23,64.49,93552.0,64.79,64.79,64.23,64.49,93552.0
2018-11-02 15:00:00,64.49,64.6,64.26,64.55,89686.0,64.49,64.6,64.26,64.55,89686.0
2018-11-02 15:30:00,64.56,64.78,64.44,64.64,303450.0,64.56,64.78,64.44,64.64,303450.0
2018-11-05 09:30:00,64.74,65.33,64.6,65.09,167450.0,64.74,65.33,64.6,65.09,167450.0
2018-11-05 10:00:00,65.1,65.36,64.96,65.3,190120.0,65.1,65.36,64.96,65.3,190120.0
2018-11-05 10:30:00,65.3,65.67,65.3,65.62,179774.0,65.3,65.67,65.3,65.62,179774.0
2018-11-05 11:00:00,65.61,65.77,65.44,65.54,112908.0,65.61,65.77,65.44,65.54,112908.0
2018-11-05 11:30:00,65.54,65.99,65.41,65.89,187174.0,65.54,65.99,65.41,65.89,187174.0
2018-11-05 12:00:00,65.88,66.11,65.83,66.1,124880.0,65.88,66.11,65.83,66.1,124880.0
2018-11-05 12:30:00,66.1,66.11,65.87,66.0,105142.0,66.1,66.11,65.87,66.0,105142.0
2018-11-05 13:00:00,65.99,66.14,65.97,66.02,161036.0,65.99,66.14,65.97,66.02,161036.0
2018-11-05 13:30:00,66.03,66.3,66.02,66.21,123298.0,66.03,66.3,66.02,66.21,123298.0
2018-11-05 14:00:00,66.22,66.26,66.08,66.24,135854.0,66.22,66.26,66.08,66.24,135854.0
2018-11-05 14:30:00,66.24,66.45,66.2,66.25,96132.0,66.24,66.45,66.2,66.25,96132.0
2018-11-05 15:00:00,66.25,66.3,65.92,66.01,103418.0,66.25,66.3,65.92,66.01,103418.0
2018-11-05 15:30:00,66.01,66.03,65.87,65.89,301702.0,66.01,66.03,65.87,65.89,301702.0
2018-11-06 09:30:00,65.87,66.23,65.33,65.44,150560.0,65.87,66.23,65.33,65.44,150560.0
2018-11-06 10:00:00,65.46,65.87,65.45,65.84,181650.0,65.46,65.87,65.45,65.84,181650.0
2018-11-06 10:30:00,65.84,65.98,65.47,65.51,192194.0,65.84,65.98,65.47,65.51,192194.0
2018-11-06 11:00:00,65.51,65.66,65.44,65.61,171068.0,65.51,65.66,65.44,65.61,171068.0
2018-11-06 11:30:00,65.61,65.78,65.53,65.71,164736.0,65.61,65.78,65.53,65.71,164736.0
2018-11-06 12:00:00,65.7,65.7,65.51,65.63,106190.0,65.7,65.7,65.51,65.63,106190.0
2018-11-06 12:30:00,65.63,65.74,65.58,65.74,101842.0,65.63,65.74,65.58,65.74,101842.0
2018-11-06 13:00:00,65.74,65.91,65.71,65.73,69338.0,65.74,65.91,65.71,65.73,69338.0
2018-11-06 13:30:00,65.72,65.74,65.5,65.54,69332.0,65.72,65.74,65.5,65.54,69332.0
2018-11-06 14:00:00,65.54,65.55,65.11,65.11,108782.0,65.54,65.55,65.11,65.11,108782.0
2018-11-06 14:30:00,65.1,65.3,65.07,65.28,77700.0,65.1,65.3,65.07,65.28,77700.0
2018-11-06 15:00:00,65.27,65.39,65.22,65.32,141790.0,65.27,65.39,65.22,65.32,141790.0
2018-11-06 15:30:00,65.32,65.47,65.04,65.42,582056.0,65.32,65.47,65.04,65.42,582056.0
2018-11-07 09:30:00,66.56,70.06,66.26,69.56,651170.0,66.56,70.06,66.26,69.56,651170.0
2018-11-07 10:00:00,69.46,69.93,69.33,69.69,546556.0,69.46,69.93,69.33,69.69,546556.0
2018-11-07 10:30:00,69.71,70.53,69.56,70.44,305256.0,69.71,70.53,69.56,70.44,305256.0
2018-11-07 11:00:00,70.44,70.72,70.02,70.72,246662.0,70.44,70.72,70.02,70.72,246662.0
2018-11-07 11:30:00,70.7,71.02,70.61,70.97,275654.0,70.7,71.02,70.61,70.97,275654.0
2018-11-07 12:00:00,70.97,71.42,70.88,71.35,357480.0,70.97,71.42,70.88,71.35,357480.0
2018-11-07 12:30:00,71.33,71.74,71.33,71.68,183712.0,71.33,71.74,71.33,71.68,183712.0
2018-11-07 13:00:00,71.68,71.93,71.6,71.7,204520.0,71.68,71.93,71.6,71.7,204520.0
2018-11-07 13:30:00,71.69,71.7,71.29,71.52,171326.0,71.69,71.7,71.29,71.52,171326.0
2018-11-07 14:00:00,71.53,71.82,71.41,71.63,385952.0,71.53,71.82,71.41,71.63,385952.0
2018-11-07 14:30:00,71.63,71.63,71.0,71.16,194856.0,71.63,71.63,71.0,71.16,194856.0
2018-11-07 15:00:00,71.16,71.51,71.11,71.39,242680.0,71.16,71.51,71.11,71.39,242680.0
2018-11-07 15:30:00,71.39,71.52,71.08,71.46,662166.0,71.39,71.52,71.08,71.46,662166.0
2018-11-08 09:30:00,71.51,71.61,70.54,71.41,189194.0,71.51,71.61,70.54,71.41,189194.0
2018-11-08 10:00:00,71.43,71.55,70.99,71.41,189742.0,71.43,71.55,70.99,71.41,189742.0
2018-11-08 10:30:00,71.45,71.73,71.25,71.42,232866.0,71.45,71.73,71.25,71.42,232866.0
2018-11-08 11:00:00,71.42,71.51,71.21,71.33,224672.0,71.42,71.51,71.21,71.33,224672.0
2018-11-08 11:30:00,71.32,71.64,71.3,71.57,182434.0,71.32,71.64,71.3,71.57,182434.0
2018-11-08 12:00:00,71.58,71.81,71.45,71.74,171266.0,71.58,71.81,71.45,71.74,171266.0
2018-11-08 12:30:00,71.73,71.76,71.54,71.64,98820.0,71.73,71.76,71.54,71.64,98820.0
2018-11-08 13:00:00,71.62,71.72,71.47,71.5,108416.0,71.62,71.72,71.47,71.5,108416.0
2018-11-08 13:30:00,71.5,71.77,71.44,71.77,71520.0,71.5,71.77,71.44,71.77,71520.0
2018-11-08 14:00:00,71.75,71.92,71.58,71.74,132078.0,71.75,71.92,71.58,71.74,132078.0
2018-11-08 14:30:00,71.73,71.85,71.66,71.81,154576.0,71.73,71.85,71.66,71.81,154576.0
2018-11-08 15:00:00,71.8,71.95,71.73,71.78,123616.0,71.8,71.95,71.73,71.78,123616.0
2018-11-08 15:30:00,71.77,71.83,71.6,71.83,309502.0,71.77,71.83,71.6,71.83,309502.0
2018-11-09 09:30:00,71.6,71.93,71.24,71.92,168224.0,71.6,71.93,71.24,71.92,168224.0
2018-11-09 10:00:00,72.0,72.18,71.32,71.57,128282.0,72.0,72.18,71.32,71.57,128282.0
2018-11-09 10:30:00,71.57,71.82,71.41,71.51,56094.0,71.57,71.82,71.41,71.51,56094.0
2018-11-09 11:00:00,71.54,71.92,71.46,71.88,91936.0,71.54,71.92,71.46,71.88,91936.0
2018-11-09 11:30:00,71.91,72.16,71.72,71.79,82830.0,71.91,72.16,71.72,71.79,82830.0
2018-11-09 12:00:00,71.78,71.83,71.45,71.46,56032.0,71.78,71.83,71.45,71.46,56032.0
2018-11-09 12:30:00,71.45,71.48,70.99,71.0,73000.0,71.45,71.48,70.99,71.0,73000.0
2018-11-09 13:00:00,70.98,71.02,70.69,70.99,51038.0,70.98,71.02,70.69,70.99,51038.0
2018-11-09 13:30:00,70.97,70.98,70.61,70.65,47784.0,70.97,70.98,70.61,70.65,47784.0
2018-11-09 14:00:00,70.65,70.83,70.64,70.7,97466.0,70.65,70.83,70.64,70.7,97466.0
2018-11-09 14:30:00,70.73,71.03,70.7,70.93,136980.0,70.73,71.03,70.7,70.93,136980.0
2018-11-09 15:00:00,70.9,71.33,70.86,71.22,78200.0,70.9,71.33,70.86,71.22,78200.0
2018-11-09 15:30:00,71.22,71.3,71.1,71.16,276334.0,71.22,71.3,71.1,71.16,276334.0
2018-11-12 09:30:00,71.06,71.24,70.22,70.36,108170.0,71.06,71.24,70.22,70.36,108170.0
2018-11-12 10:00:00,70.43,70.62,70.06,70.32,178950.0,70.43,70.62,70.06,70.32,178950.0
2018-11-12 10:30:00,70.33,70.35,69.81,69.83,123312.0,70.33,70.35,69.81,69.83,123312.0
2018-11-12 11:00:00,69.81,69.81,69.15,69.15,156440.0,69.81,69.81,69.15,69.15,156440.0
2018-11-12 11:30:00,69.16,69.72,69.07,69.72,70472.0,69.16,69.72,69.07,69.72,70472.0
2018-11-12 12:00:00,69.67,69.88,69.53,69.56,62366.0,69.67,69.88,69.53,69.56,62366.0
2018-11-12 12:30:00,69.51,69.55,69.03,69.03,39630.0,69.51,69.55,69.03,69.03,39630.0
2018-11-12 13:00:00,69.03,69.19,68.88,69.15,90210.0,69.03,69.19,68.88,69.15,90210.0
2018-11-12 13:30:00,69.14,69.3,68.95,69.14,61730.0,69.14,69.3,68.95,69.14,61730.0
2018-11-12 14:00:00,69.12,69.36,69.05,69.14,103172.0,69.12,69.36,69.05,69.14,103172.0
2018-11-12 14:30:00,69.17,69.38,69.0,69.04,49552.0,69.17,69.38,69.0,69.04,49552.0
2018-11-12 15:00:00,69.05,69.19,68.9,69.05,120140.0,69.05,69.19,68.9,69.05,120140.0
2018-11-12 15:30:00,69.06,69.12,68.69,68.85,256032.0,69.06,69.12,68.69,68.85,256032.0
2018-11-13 09:30:00,68.91,69.13,68.13,68.5,144936.0,68.91,69.13,68.13,68.5,144936.0
2018-11-13 10:00:00,68.57,68.92,68.3,68.44,93936.0,68.57,68.92,68.3,68.44,93936.0
2018-11-13 10:30:00,68.48,68.86,68.36,68.74,103884.0,68.48,68.86,68.36,68.74,103884.0
2018-11-13 11:00:00,68.71,69.43,68.69,69.14,169106.0,68.71,69.43,68.69,69.14,169106.0
2018-11-13 11:30:00,69.03,69.23,68.75,68.92,88264.0,69.03,69.23,68.75,68.92,88264.0
2018-11-13 12:00:00,68.92,69.03,68.75,68.99,74602.0,68.92,69.03,68.75,68.99,74602.0
2018-11-13 12:30:00,69.0,69.07,68.74,68.89,141072.0,69.0,69.07,68.74,68.89,141072.0
2018-11-13 13:00:00,68.9,68.98,68.31,68.64,107228.0,68.9,68.98,68.31,68.64,107228.0
2018-11-13 13:30:00,68.67,68.85,68.6,68.6,61014.0,68.67,68.85,68.6,68.6,61014.0
2018-11-13 14:00:00,68.6,68.66,67.79,67.91,179694.0,68.6,68.66,67.79,67.91,179694.0
2018-11-13 14:30:00,67.9,68.02,67.75,67.89,142542.0,67.9,68.02,67.75,67.89,142542.0
2018-11-13 15:00:00,67.9,68.23,67.88,68.02,98968.0,67.9,68.23,67.88,68.02,98968.0
2018-11-13 15:30:00,67.97,68.53,67.89,68.47,424570.0,67.97,68.53,67.89,68.47,424570.0
2018-11-14 09:30:00,69.25,69.78,68.59,69.07,267038.0,69.25,69.78,68.59,69.07,267038.0
2018-11-14 10:00:00,69.11,69.14,68.7,68.95,254640.0,69.11,69.14,68.7,68.95,254640.0
2018-11-14 10:30:00,68.99,69.55,68.95,69.46,78248.0,68.99,69.55,68.95,69.46,78248.0
2018-11-14 11:00:00,69.47,69.67,69.23,69.49,124114.0,69.47,69.67,69.23,69.49,124114.0
2018-11-14 11:30:00,69.48,69.51,68.94,69.13,124646.0,69.48,69.51,68.94,69.13,124646.0
2018-11-14 12:00:00,69.17,69.23,68.92,69.15,94284.0,69.17,69.23,68.92,69.15,94284.0
2018-11-14 12:30:00,69.08,69.11,68.35,68.35,109026.0,69.08,69.11,68.35,68.35,109026.0
2018-11-14 13:00:00,68.36,68.45,68.11,68.2,50764.0,68.36,68.45,68.11,68.2,50764.0
2018-11-14 13:30:00,68.2,68.2,67.73,67.81,42208.0,68.2,68.2,67.73,67.81,42208.0
2018-11-14 14:00:00,67.76,68.0,67.48,67.82,90198.0,67.76,68.0,67.48,67.82,90198.0
2018-11-14 14:30:00,67.8,68.23,67.66,68.22,79118.0,67.8,68.23,67.66,68.22,79118.0
2018-11-14 15:00:00,68.22,68.48,68.14,68.28,78724.0,68.22,68.48,68.14,68.28,78724.0
2018-11-14 15:30:00,68.26,68.32,67.89,68.1,280288.0,68.26,68.32,67.89,68.1,280288.0
2018-11-15 09:30:00,67.62,68.0,66.79,66.88,184830.0,67.62,68.0,66.79,66.88,184830.0
2018-11-15 10:00:00,66.85,66.88,66.42,66.55,214076.0,66.85,66.88,66.42,66.55,214076.0
2018-11-15 10:30:00,66.51,66.97,66.32,66.86,142194.0,66.51,66.97,66.32,66.86,142194.0
2018-11-15 11:00:00,66.91,67.38,66.83,67.36,101408.0,66.91,67.38,66.83,67.36,101408.0
2018-11-15 11:30:00,67.36,67.69,67.34,67.63,60708.0,67.36,67.69,67.34,67.63,60708.0
2018-11-15 12:00:00,67.65,67.69,67.05,67.19,70554.0,67.65,67.69,67.05,67.19,70554.0
2018-11-15 12:30:00,67.22,67.45,67.1,67.25,317744.0,67.22,67.45,67.1,67.25,317744.0
2018-11-15 13:00:00,67.26,67.86,66.98,67.85,101920.0,67.26,67.86,66.98,67.85,101920.0
2018-11-15 13:30:00,67.92,68.33,67.83,68.27,87818.0,67.92,68.33,67.83,68.27,87818.0
2018-11-15 14:00:00,68.23,68.42,68.11,68.4,136524.0,68.23,68.42,68.11,68.4,136524.0
2018-11-15 14:30:00,68.36,68.51,68.14,68.14,39860.0,68.36,68.51,68.14,68.14,39860.0
2018-11-15 15:00:00,68.15,68.24,67.79,67.81,125912.0,68.15,68.24,67.79,67.81,125912.0
2018-11-15 15:30:00,67.83,68.05,67.67,67.94,481734.0,67.83,68.05,67.67,67.94,481734.0
2018-11-16 09:30:00,67.98,68.85,67.5,68.71,270142.0,67.98,68.85,67.5,68.71,270142.0
2018-11-16 10:00:00,68.66,68.91,68.52,68.55,170276.0,68.66,68.91,68.52,68.55,170276.0
2018-11-16 10:30:00,68.56,69.11,68.53,68.67,137112.0,68.56,69.11,68.53,68.67,137112.0
2018-11-16 11:00:00,68.7,68.74,68.31,68.36,111920.0,68.7,68.74,68.31,68.36,111920.0
2018-11-16 11:30:00,68.34,68.45,67.9,68.05,135022.0,68.34,68.45,67.9,68.05,135022.0
2018-11-16 12:00:00,68.04,68.23,67.85,67.85,79216.0,68.04,68.23,67.85,67.85,79216.0
2018-11-16 12:30:00,67.89,68.57,67.79,68.25,294702.0,67.89,68.57,67.79,68.25,294702.0
2018-11-16 13:00:00,68.24,68.25,67.7,67.71,86152.0,68.24,68.25,67.7,67.71,86152.0
2018-11-16 13:30:00,67.73,67.89,67.69,67.87,91494.0,67.73,67.89,67.69,67.87,91494.0
2018-11-16 14:00:00,67.85,68.17,67.78,67.9,73998.0,67.85,68.17,67.78,67.9,73998.0
2018-11-16 14:30:00,67.92,68.21,67.92,68.14,57856.0,67.92,68.21,67.92,68.14,57856.0
2018-11-16 15:00:00,68.16,68.23,67.97,67.99,157084.0,68.16,68.23,67.97,67.99,157084.0
2018-11-16 15:30:00,67.97,68.05,67.88,68.0,354630.0,67.97,68.05,67.88,68.0,354630.0
2018-11-19 09:30:00,67.75,67.91,66.53,66.7,226620.0,67.75,67.91,66.53,66.7,226620.0
2018-11-19 10:00:00,66.7,67.03,66.42,66.55,148824.0,66.7,67.03,66.42,66.55,148824.0
2018-11-19 10:30:00,66.51,66.8,66.3,66.55,178118.0,66.51,66.8,66.3,66.55,178118.0
2018-11-19 11:00:00,66.6,66.79,66.49,66.61,195976.0,66.6,66.79,66.49,66.61,195976.0
2018-11-19 11:30:00,66.6,66.75,66.16,66.23,194114.0,66.6,66.75,66.16,66.23,194114.0
2018-11-19 12:00:00,66.2,66.53,65.76,66.39,121262.0,66.2,66.53,65.76,66.39,121262.0
2018-11-19 12:30:00,66.36,66.39,66.05,66.13,70798.0,66.36,66.39,66.05,66.13,70798.0
2018-11-19 13:00:00,66.15,66.28,65.61,65.73,160354.0,66.15,66.28,65.61,65.73,160354.0
2018-11-19 13:30:00,65.73,66.09,65.61,65.77,74358.0,65.73,66.09,65.61,65.77,74358.0
2018-11-19 14:00:00,65.76,65.78,65.42,65.57,110750.0,65.76,65.78,65.42,65.57,110750.0
2018-11-19 14:30:00,65.56,65.92,65.42,65.86,166944.0,65.56,65.92,65.42,65.86,166944.0
2018-11-19 15:00:00,65.83,65.89,65.61,65.71,209488.0,65.83,65.89,65.61,65.71,209488.0
2018-11-19 15:30:00,65.75,65.77,65.47,65.69,480716.0,65.75,65.77,65.47,65.69,480716.0
2018-11-20 09:30:00,65.0,65.27,64.14,64.64,326730.0,65.0,65.27,64.14,64.64,326730.0
2018-11-20 10:00:00,64.64,65.23,64.38,65.22,131928.0,64.64,65.23,64.38,65.22,131928.0
2018-11-20 10:30:00,65.25,65.97,65.17,65.88,142820.0,65.25,65.97,65.17,65.88,142820.0
2018-11-20 11:00:00,65.85,66.01,65.29,65.37,324428.0,65.85,66.01,65.29,65.37,324428.0
2018-11-20 11:30:00,65.33,65.94,65.21,65.67,148190.0,65.33,65.94,65.21,65.67,148190.0
2018-11-20 12:00:00,65.71,65.91,65.54,65.77,39032.0,65.71,65.91,65.54,65.77,39032.0
2018-11-20 12:30:00,65.86,65.86,65.64,65.67,61176.0,65.86,65.86,65.64,65.67,61176.0
2018-11-20 13:00:00,65.67,65.92,65.6,65.7,45284.0,65.67,65.92,65.6,65.7,45284.0
2018-11-20 13:30:00,65.67,65.83,65.58,65.58,34554.0,65.67,65.83,65.58,65.58,34554.0
2018-11-20 14:00:00,65.58,65.63,65.34,65.38,56150.0,65.58,65.63,65.34,65.38,56150.0
2018-11-20 14:30:00,65.41,65.69,65.37,65.47,58732.0,65.41,65.69,65.37,65.47,58732.0
2018-11-20 15:00:00,65.47,65.72,65.21,65.64,89308.0,65.47,65.72,65.21,65.64,89308.0
2018-11-20 15:30:00,65.63,65.66,64.89,65.16,645590.0,65.63,65.66,64.89,65.16,645590.0
2018-11-21 09:30:00,65.42,66.24,65.41,66.02,223474.0,65.42,66.24,65.41,66.02,223474.0
2018-11-21 10:00:00,66.11,66.39,65.75,66.28,122924.0,66.11,66.39,65.75,66.28,122924.0
2018-11-21 10:30:00,66.28,66.44,65.98,66.42,125928.0,66.28,66.44,65.98,66.42,125928.0
2018-11-21 11:00:00,66.45,66.67,66.33,66.41,113854.0,66.45,66.67,66.33,66.41,113854.0
2018-11-21 11:30:00,66.42,66.52,66.23,66.35,105366.0,66.42,66.52,66.23,66.35,105366.0
2018-11-21 12:00:00,66.42,66.61,66.31,66.53,63712.0,66.42,66.61,66.31,66.53,63712.0
2018-11-21 12:30:00,66.52,66.78,66.26,66.74,66588.0,66.52,66.78,66.26,66.74,66588.0
2018-11-21 13:00:00,66.76,66.76,66.58,66.66,61464.0,66.76,66.76,66.58,66.66,61464.0
2018-11-21 13:30:00,66.7,66.79,66.5,66.79,80740.0,66.7,66.79,66.5,66.79,80740.0
2018-11-21 14:00:00,66.76,66.99,66.64,66.74,86196.0,66.76,66.99,66.64,66.74,86196.0
2018-11-21 14:30:00,66.76,66.81,66.6,66.75,76296.0,66.76,66.81,66.6,66.75,76296.0
2018-11-21 15:00:00,66.77,66.92,66.67,66.68,87450.0,66.77,66.92,66.67,66.68,87450.0
2018-11-21 15:30:00,66.66,66.8,66.54,66.77,453980.0,66.66,66.8,66.54,66.77,453980.0
2018-11-23 09:30:00,66.2,67.14,66.11,67.14,69010.0,66.2,67.14,66.11,67.14,69010.0
2018-11-23 10:00:00,67.07,67.33,66.99,67.33,58782.0,67.07,67.33,66.99,67.33,58782.0
2018-11-23 10:30:00,67.33,67.75,67.22,67.69,71044.0,67.33,67.75,67.22,67.69,71044.0
2018-11-23 11:00:00,67.71,68.49,67.69,68.36,233642.0,67.71,68.49,67.69,68.36,233642.0
2018-11-23 11:30:00,68.36,68.56,68.11,68.11,240972.0,68.36,68.56,68.11,68.11,240972.0
2018-11-23 12:00:00,68.13,68.44,67.78,68.07,183534.0,68.13,68.44,67.78,68.07,183534.0
2018-11-23 12:30:00,68.04,68.19,67.89,68.11,232464.0,68.04,68.19,67.89,68.11,232464.0
2018-11-26 09:30:00,68.41,69.42,68.41,69.42,207880.0,68.41,69.42,68.41,69.42,207880.0
2018-11-26 10:00:00,69.44,69.86,69.24,69.85,246838.0,69.44,69.86,69.24,69.85,246838.0
2018-11-26 10:30:00,69.83,69.86,69.25,69.25,205668.0,69.83,69.86,69.25,69.25,205668.0
2018-11-26 11:00:00,69.22,69.43,68.96,69.34,84028.0,69.22,69.43,68.96,69.34,84028.0
2018-11-26 11:30:00,69.3,69.32,69.03,69.13,65838.0,69.3,69.32,69.03,69.13,65838.0
2018-11-26 12:00:00,69.16,69.31,68.96,69.03,59116.0,69.16,69.31,68.96,69.03,59116.0
2018-11-26 12:30:00,69.03,69.03,68.74,68.88,93968.0,69.03,69.03,68.74,68.88,93968.0
2018-11-26 13:00:00,68.92,69.08,68.79,68.98,49692.0,68.92,69.08,68.79,68.98,49692.0
2018-11-26 13:30:00,69.02,69.07,68.86,69.04,53726.0,69.02,69.07,68.86,69.04,53726.0
2018-11-26 14:00:00,69.02,69.17,68.83,69.13,73876.0,69.02,69.17,68.83,69.13,73876.0
2018-11-26 14:30:00,69.12,69.29,69.0,69.17,57910.0,69.12,69.29,69.0,69.17,57910.0
2018-11-26 15:00:00,69.2,69.34,69.07,69.16,80478.0,69.2,69.34,69.07,69.16,80478.0
2018-11-26 15:30:00,69.16,69.3,69.12,69.23,217488.0,69.16,69.3,69.12,69.23,217488.0
2018-11-27 09:30:00,68.73,68.94,67.93,68.35,253700.0,68.73,68.94,67.93,68.35,253700.0
2018-11-27 10:00:00,68.37,68.68,68.0,68.24,101160.0,68.37,68.68,68.0,68.24,101160.0
2018-11-27 10:30:00,68.22,68.35,67.85,68.14,110590.0,68.22,68.35,67.85,68.14,110590.0
2018-11-27 11:00:00,68.14,68.36,67.85,68.01,177700.0,68.14,68.36,67.85,68.01,177700.0
2018-11-27 11:30:00,68.04,68.17,67.88,68.02,164734.0,68.04,68.17,67.88,68.02,164734.0
2018-11-27 12:00:00,68.03,68.14,67.76,67.78,146474.0,68.03,68.14,67.76,67.78,146474.0
2018-11-27 12:30:00,67.78,67.78,67.27,67.33,113662.0,67.78,67.78,67.27,67.33,113662.0
2018-11-27 13:00:00,67.32,67.69,67.29,67.58,152472.0,67.32,67.69,67.29,67.58,152472.0
2018-11-27 13:30:00,67.64,67.83,67.55,67.76,64514.0,67.64,67.83,67.55,67.76,64514.0
2018-11-27 14:00:00,67.77,67.83,67.48,67.48,187940.0,67.77,67.83,67.48,67.48,187940.0
2018-11-27 14:30:00,67.49,67.91,67.47,67.86,189808.0,67.49,67.91,67.47,67.86,189808.0
2018-11-27 15:00:00,67.86,67.88,67.57,67.75,213322.0,67.86,67.88,67.57,67.75,213322.0
2018-11-27 15:30:00,67.75,68.08,67.56,68.06,380800.0,67.75,68.08,67.56,68.06,380800.0
2018-11-28 09:30:00,68.63,69.31,68.25,69.23,160084.0,68.63,69.31,68.25,69.23,160084.0
2018-11-28 10:00:00,69.22,69.42,68.79,68.93,294062.0,69.22,69.42,68.79,68.93,294062.0
2018-11-28 10:30:00,68.99,69.28,68.92,69.25,86538.0,68.99,69.28,68.92,69.25,86538.0
2018-11-28 11:00:00,69.24,69.5,69.11,69.19,174738.0,69.24,69.5,69.11,69.19,174738.0
2018-11-28 11:30:00,69.19,69.25,69.01,69.11,58414.0,69.19,69.25,69.01,69.11,58414.0
2018-11-28 12:00:00,69.14,69.53,69.14,69.46,416174.0,69.14,69.53,69.14,69.46,416174.0
2018-11-28 12:30:00,69.46,69.67,69.39,69.49,321314.0,69.46,69.67,69.39,69.49,321314.0
2018-11-28 13:00:00,69.5,69.6,69.42,69.58,167376.0,69.5,69.6,69.42,69.58,167376.0
2018-11-28 13:30:00,69.58,70.07,69.57,70.05,138238.0,69.58,70.07,69.57,70.05,138238.0
2018-11-28 14:00:00,70.03,70.32,69.95,70.08,163544.0,70.03,70.32,69.95,70.08,163544.0
2018-11-28 14:30:00,70.09,70.2,69.88,70.0,123936.0,70.09,70.2,69.88,70.0,123936.0
2018-11-28 15:00:00,69.99,70.17,69.88,70.11,120952.0,69.99,70.17,69.88,70.11,120952.0
2018-11-28 15:30:00,70.11,70.46,70.1,70.43,418312.0,70.11,70.46,70.1,70.43,418312.0
2018-11-29 09:30:00,70.06,70.57,69.88,70.23,141990.0,70.06,70.57,69.88,70.23,141990.0
2018-11-29 10:00:00,70.22,70.6,70.14,70.15,117108.0,70.22,70.6,70.14,70.15,117108.0
2018-11-29 10:30:00,70.2,70.53,70.17,70.49,121638.0,70.2,70.53,70.17,70.49,121638.0
2018-11-29 11:00:00,70.48,70.91,70.48,70.91,169210.0,70.48,70.91,70.48,70.91,169210.0
2018-11-29 11:30:00,70.89,70.97,70.72,70.82,123164.0,70.89,70.97,70.72,70.82,123164.0
2018-11-29 12:00:00,70.81,71.26,70.6,71.25,72096.0,70.81,71.26,70.6,71.25,72096.0
2018-11-29 12:30:00,71.25,71.39,71.15,71.39,60560.0,71.25,71.39,71.15,71.39,60560.0
2018-11-29 13:00:00,71.38,71.38,70.92,71.03,146112.0,71.38,71.38,70.92,71.03,146112.0
2018-11-29 13:30:00,71.08,71.08,70.89,70.94,74586.0,71.08,71.08,70.89,70.94,74586.0
2018-11-29 14:00:00,70.94,71.07,70.86,71.02,114516.0,70.94,71.07,70.86,71.02,114516.0
2018-11-29 14:30:00,71.01,71.39,70.96,71.39,74230.0,71.01,71.39,70.96,71.39,74230.0
2018-11-29 15:00:00,71.38,71.39,71.06,71.2,122308.0,71.38,71.39,71.06,71.2,122308.0
2018-11-29 15:30:00,71.2,71.2,70.92,70.97,352182.0,71.2,71.2,70.92,70.97,352182.0
2018-11-30 09:30:00,71.05,71.42,70.96,70.97,164722.0,71.05,71.42,70.96,70.97,164722.0
2018-11-30 10:00:00,70.98,71.22,70.88,70.88,79870.0,70.98,71.22,70.88,70.88,79870.0
2018-11-30 10:30:00,70.91,71.19,70.91,70.98,64526.0,70.91,71.19,70.91,70.98,64526.0
2018-11-30 11:00:00,70.95,71.2,70.95,71.07,127886.0,70.95,71.2,70.95,71.07,127886.0
2018-11-30 11:30:00,71.06,71.13,70.91,70.92,41496.0,71.06,71.13,70.91,70.92,41496.0
2018-11-30 12:00:00,70.89,71.02,70.82,70.96,34436.0,70.89,71.02,70.82,70.96,34436.0
2018-11-30 12:30:00,70.96,70.98,70.9,70.91,24992.0,70.96,70.98,70.9,70.91,24992.0
2018-11-30 13:00:00,70.89,70.91,70.56,70.63,61156.0,70.89,70.91,70.56,70.63,61156.0
2018-11-30 13:30:00,70.61,70.97,70.61,70.91,56662.0,70.61,70.97,70.61,70.91,56662.0
2018-11-30 14:00:00,70.93,70.98,70.8,70.92,61330.0,70.93,70.98,70.8,70.92,61330.0
2018-11-30 14:30:00,70.91,71.04,70.86,70.99,52108.0,70.91,71.04,70.86,70.99,52108.0
2018-11-30 15:00:00,71.02,71.14,70.94,70.98,93138.0,71.02,71.14,70.94,70.98,93138.0
2018-11-30 15:30:00,70.98,71.19,70.96,71.11,299786.0,70.98,71.19,70.96,71.11,299786.0
2018-12-03 09:30:00,71.87,72.64,71.51,71.67,259588.0,71.87,72.64,71.51,71.67,259588.0
2018-12-03 10:00:00,71.8,72.09,71.68,72.04,119404.0,71.8,72.09,71.68,72.04,119404.0
2018-12-03 10:30:00,72.05,72.32,71.76,71.82,122612.0,72.05,72.32,71.76,71.82,122612.0
2018-12-03 11:00:00,71.83,72.4,71.76,72.19,99420.0,71.83,72.4,71.76,72.19,99420.0
2018-12-03 11:30:00,72.18,72.29,71.8,71.83,100070.0,72.18,72.29,71.8,71.83,100070.0
2018-12-03 12:00:00,71.86,72.26,71.83,72.14,83708.0,71.86,72.26,71.83,72.14,83708.0
2018-12-03 12:30:00,72.17,72.32,72.1,72.14,111590.0,72.17,72.32,72.1,72.14,111590.0
2018-12-03 13:00:00,72.17,72.83,72.17,72.77,51158.0,72.17,72.83,72.17,72.77,51158.0
2018-12-03 13:30:00,72.74,72.74,72.46,72.56,38066.0,72.74,72.74,72.46,72.56,38066.0
2018-12-03 14:00:00,72.58,73.04,72.55,73.0,138164.0,72.58,73.04,72.55,73.0,138164.0
2018-12-03 14:30:00,73.0,73.09,72.77,72.91,119792.0,73.0,73.09,72.77,72.91,119792.0
2018-12-03 15:00:00,72.88,73.25,72.87,73.24,122506.0,72.88,73.25,72.87,73.24,122506.0
2018-12-03 15:30:00,73.23,73.44,73.2,73.42,492004.0,73.23,73.44,73.2,73.42,492004.0
2018-12-04 09:30:00,73.58,74.49,73.09,73.79,237802.0,73.58,74.49,73.09,73.79,237802.0
2018-12-04 10:00:00,73.66,74.18,73.66,73.85,368524.0,73.66,74.18,73.66,73.85,368524.0
2018-12-04 10:30:00,73.82,74.12,73.82,73.9,124920.0,73.82,74.12,73.82,73.9,124920.0
2018-12-04 11:00:00,73.86,73.93,73.72,73.88,101634.0,73.86,73.93,73.72,73.88,101634.0
2018-12-04 11:30:00,73.89,73.92,73.61,73.66,206154.0,73.89,73.92,73.61,73.66,206154.0
2018-12-04 12:00:00,73.63,73.63,72.55,72.63,255174.0,73.63,73.63,72.55,72.63,255174.0
2018-12-04 12:30:00,72.63,72.64,72.02,72.02,176604.0,72.63,72.64,72.02,72.02,176604.0
2018-12-04 13:00:00,72.02,72.18,71.36,71.5,113064.0,72.02,72.18,71.36,71.5,113064.0
2018-12-04 13:30:00,71.48,72.17,71.39,72.08,79844.0,71.48,72.17,71.39,72.08,79844.0
2018-12-04 14:00:00,72.08,72.32,71.94,72.01,72030.0,72.08,72.32,71.94,72.01,72030.0
2018-12-04 14:30:00,72.05,72.51,72.05,72.2,118110.0,72.05,72.51,72.05,72.2,118110.0
2018-12-04 15:00:00,72.16,72.16,71.39,71.44,126894.0,72.16,72.16,71.39,71.44,126894.0
2018-12-04 15:30:00,71.42,71.63,71.0,71.07,796446.0,71.42,71.63,71.0,71.07,796446.0
2018-12-06 09:30:00,69.67,70.0,68.52,68.87,281500.0,69.67,70.0,68.52,68.87,281500.0
2018-12-06 10:00:00,68.81,68.86,67.88,67.99,276288.0,68.81,68.86,67.88,67.99,276288.0
2018-12-06 10:30:00,67.99,68.06,66.69,66.86,241796.0,67.99,68.06,66.69,66.86,241796.0
2018-12-06 11:00:00,66.83,66.84,65.6,65.73,295132.0,66.83,66.84,65.6,65.73,295132.0
2018-12-06 11:30:00,65.75,66.35,65.72,66.28,349572.0,65.75,66.35,65.72,66.28,349572.0
2018-12-06 12:00:00,66.28,66.77,66.02,66.77,119522.0,66.28,66.77,66.02,66.77,119522.0
2018-12-06 12:30:00,66.82,67.5,66.65,67.28,198362.0,66.82,67.5,66.65,67.28,198362.0
2018-12-06 13:00:00,67.26,67.27,66.73,66.85,119822.0,67.26,67.27,66.73,66.85,119822.0
2018-12-06 13:30:00,66.89,67.22,66.43,67.09,283122.0,66.89,67.22,66.43,67.09,283122.0
2018-12-06 14:00:00,67.08,67.26,66.56,66.73,138538.0,67.08,67.26,66.56,66.73,138538.0
2018-12-06 14:30:00,66.69,66.9,66.39,66.77,182674.0,66.69,66.9,66.39,66.77,182674.0
2018-12-06 15:00:00,66.8,67.08,66.6,67.08,217178.0,66.8,67.08,66.6,67.08,217178.0
2018-12-06 15:30:00,67.06,67.73,67.01,67.72,698290.0,67.06,67.73,67.01,67.72,698290.0
2018-12-07 09:30:00,67.79,68.33,67.72,68.23,159582.0,67.79,68.33,67.72,68.23,159582.0
2018-12-07 10:00:00,68.06,68.14,67.39,67.64,198544.0,68.06,68.14,67.39,67.64,198544.0
2018-12-07 10:30:00,67.69,67.73,67.14,67.49,169010.0,67.69,67.73,67.14,67.49,169010.0
2018-12-07 11:00:00,67.45,67.76,66.48,66.63,324348.0,67.45,67.76,66.48,66.63,324348.0
2018-12-07 11:30:00,66.62,67.07,66.56,66.74,114464.0,66.62,67.07,66.56,66.74,114464.0
2018-12-07 12:00:00,66.75,67.03,66.67,66.76,96134.0,66.75,67.03,66.67,66.76,96134.0
2018-12-07 12:30:00,66.71,67.09,66.43,67.05,115088.0,66.71,67.09,66.43,67.05,115088.0
2018-12-07 13:00:00,67.02,67.28,66.7,66.92,85166.0,67.02,67.28,66.7,66.92,85166.0
2018-12-07 13:30:00,66.92,66.97,66.5,66.5,81142.0,66.92,66.97,66.5,66.5,81142.0
2018-12-07 14:00:00,66.49,66.89,66.23,66.66,208652.0,66.49,66.89,66.23,66.66,208652.0
2018-12-07 14:30:00,66.7,66.7,65.98,66.04,536172.0,66.7,66.7,65.98,66.04,536172.0
2018-12-07 15:00:00,66.05,66.66,65.95,66.58,346338.0,66.05,66.66,65.95,66.58,346338.0
2018-12-07 15:30:00,66.56,66.99,66.36,66.6,441934.0,66.56,66.99,66.36,66.6,441934.0
2018-12-10 09:30:00,66.77,67.14,65.81,65.83,238352.0,66.77,67.14,65.81,65.83,238352.0
2018-12-10 10:00:00,65.76,66.14,65.38,66.01,125458.0,65.76,66.14,65.38,66.01,125458.0
2018-12-10 10:30:00,65.98,66.08,65.26,65.31,136720.0,65.98,66.08,65.26,65.31,136720.0
2018-12-10 11:00:00,65.3,65.3,64.5,64.81,198662.0,65.3,65.3,64.5,64.81,198662.0
2018-12-10 11:30:00,64.83,65.36,64.79,65.19,244780.0,64.83,65.36,64.79,65.19,244780.0
2018-12-10 12:00:00,65.21,65.23,64.7,64.86,60600.0,65.21,65.23,64.7,64.86,60600.0
2018-12-10 12:30:00,64.85,65.7,64.85,65.63,120118.0,64.85,65.7,64.85,65.63,120118.0
2018-12-10 13:00:00,65.64,65.68,65.33,65.35,64258.0,65.64,65.68,65.33,65.35,64258.0
2018-12-10 13:30:00,65.33,65.8,65.31,65.65,74208.0,65.33,65.8,65.31,65.65,74208.0
2018-12-10 14:00:00,65.64,66.08,65.58,66.01,81776.0,65.64,66.08,65.58,66.01,81776.0
2018-12-10 14:30:00,66.04,66.28,65.84,65.89,204466.0,66.04,66.28,65.84,65.89,204466.0
2018-12-10 15:00:00,65.92,66.08,65.67,66.08,72660.0,65.92,66.08,65.67,66.08,72660.0
2018-12-10 15:30:00,66.08,66.56,66.06,66.24,311866.0,66.08,66.56,66.06,66.24,311866.0
2018-12-11 09:30:00,67.19,67.68,67.14,67.58,264006.0,67.19,67.68,67.14,67.58,264006.0
2018-12-11 10:00:00,67.67,67.96,67.6,67.68,142906.0,67.67,67.96,67.6,67.68,142906.0
2018-12-11 10:30:00,67.73,67.73,67.3,67.39,117420.0,67.73,67.73,67.3,67.39,117420.0
2018-12-11 11:00:00,67.39,67.46,66.85,66.88,84410.0,67.39,67.46,66.85,66.88,84410.0
2018-12-11 11:30:00,66.87,67.04,66.65,67.01,90584.0,66.87,67.04,66.65,67.01,90584.0
2018-12-11 12:00:00,66.94,66.94,66.27,66.49,105376.0,66.94,66.94,66.27,66.49,105376.0
2018-12-11 12:30:00,66.52,66.65,66.35,66.53,57490.0,66.52,66.65,66.35,66.53,57490.0
2018-12-11 13:00:00,66.54,66.7,66.39,66.49,38092.0,66.54,66.7,66.39,66.49,38092.0
2018-12-11 13:30:00,66.5,66.57,66.08,66.1,71404.0,66.5,66.57,66.08,66.1,71404.0
2018-12-11 14:00:00,66.08,66.72,66.03,66.69,71818.0,66.08,66.72,66.03,66.69,71818.0
2018-12-11 14:30:00,66.7,66.92,66.66,66.72,77248.0,66.7,66.92,66.66,66.72,77248.0
2018-12-11 15:00:00,66.76,67.1,66.49,66.74,110344.0,66.76,67.1,66.49,66.74,110344.0
2018-12-11 15:30:00,66.77,66.97,66.37,66.42,279982.0,66.77,66.97,66.37,66.42,279982.0
2018-12-12 09:30:00,67.73,68.2,67.36,67.86,191246.0,67.73,68.2,67.36,67.86,191246.0
2018-12-12 10:00:00,67.88,68.35,67.74,68.0,106788.0,67.88,68.35,67.74,68.0,106788.0
2018-12-12 10:30:00,67.99,68.16,67.74,68.14,145268.0,67.99,68.16,67.74,68.14,145268.0
2018-12-12 11:00:00,68.1,68.34,67.98,68.14,108084.0,68.1,68.34,67.98,68.14,108084.0
2018-12-12 11:30:00,68.15,68.15,67.54,68.09,84898.0,68.15,68.15,67.54,68.09,84898.0
2018-12-12 12:00:00,68.13,68.2,67.92,68.02,126096.0,68.13,68.2,67.92,68.02,126096.0
2018-12-12 12:30:00,68.07,68.35,67.99,68.34,38552.0,68.07,68.35,67.99,68.34,38552.0
2018-12-12 13:00:00,68.33,68.44,68.29,68.4,62512.0,68.33,68.44,68.29,68.4,62512.0
2018-12-12 13:30:00,68.39,68.42,68.11,68.11,33196.0,68.39,68.42,68.11,68.11,33196.0
2018-12-12 14:00:00,68.1,68.17,67.39,67.46,111980.0,68.1,68.17,67.39,67.46,111980.0
2018-12-12 14:30:00,67.42,67.48,67.06,67.35,109906.0,67.42,67.48,67.06,67.35,109906.0
2018-12-12 15:00:00,67.33,67.58,67.17,67.22,90946.0,67.33,67.58,67.17,67.22,90946.0
2018-12-12 15:30:00,67.21,67.6,67.08,67.14,271450.0,67.21,67.6,67.08,67.14,271450.0
2018-12-13 09:30:00,67.33,68.15,66.95,66.98,92702.0,67.33,68.15,66.95,66.98,92702.0
2018-12-13 10:00:00,66.98,67.13,66.55,66.55,124708.0,66.98,67.13,66.55,66.55,124708.0
2018-12-13 10:30:00,66.53,66.74,65.7,66.35,213182.0,66.53,66.74,65.7,66.35,213182.0
2018-12-13 11:00:00,66.36,66.52,65.71,66.01,136856.0,66.36,66.52,65.71,66.01,136856.0
2018-12-13 11:30:00,65.98,66.56,65.81,66.26,116666.0,65.98,66.56,65.81,66.26,116666.0
2018-12-13 12:00:00,66.22,66.3,65.89,65.89,46722.0,66.22,66.3,65.89,65.89,46722.0
2018-12-13 12:30:00,65.89,66.23,65.85,66.21,137440.0,65.89,66.23,65.85,66.21,137440.0
2018-12-13 13:00:00,66.2,66.52,66.03,66.5,188942.0,66.2,66.52,66.03,66.5,188942.0
2018-12-13 13:30:00,66.5,66.85,66.3,66.36,214374.0,66.5,66.85,66.3,66.36,214374.0
2018-12-13 14:00:00,66.4,66.48,66.0,66.48,130740.0,66.4,66.48,66.0,66.48,130740.0
2018-12-13 14:30:00,66.46,66.64,66.28,66.53,73196.0,66.46,66.64,66.28,66.53,73196.0
2018-12-13 15:00:00,66.51,66.57,66.27,66.33,117428.0,66.51,66.57,66.27,66.33,117428.0
2018-12-13 15:30:00,66.32,66.54,66.18,66.42,333784.0,66.32,66.54,66.18,66.42,333784.0
2018-12-14 09:30:00,66.25,67.38,65.22,66.07,401586.0,66.25,67.38,65.22,66.07,401586.0
2018-12-14 10:00:00,66.07,66.5,65.91,65.99,354166.0,66.07,66.5,65.91,65.99,354166.0
2018-12-14 10:30:00,65.98,66.25,65.77,65.94,253420.0,65.98,66.25,65.77,65.94,253420.0
2018-12-14 11:00:00,65.98,66.1,64.92,65.21,554210.0,65.98,66.1,64.92,65.21,554210.0
2018-12-14 11:30:00,65.21,65.46,64.4,64.4,100694.0,65.21,65.46,64.4,64.4,100694.0
2018-12-14 12:00:00,64.44,64.85,64.43,64.73,146610.0,64.44,64.85,64.43,64.73,146610.0
2018-12-14 12:30:00,64.77,64.92,64.35,64.45,119900.0,64.77,64.92,64.35,64.45,119900.0
2018-12-14 13:00:00,64.47,64.83,64.36,64.44,128372.0,64.47,64.83,64.36,64.44,128372.0
2018-12-14 13:30:00,64.42,64.43,64.03,64.03,187516.0,64.42,64.43,64.03,64.03,187516.0
2018-12-14 14:00:00,64.05,64.36,64.02,64.27,125924.0,64.05,64.36,64.02,64.27,125924.0
2018-12-14 14:30:00,64.29,64.29,63.6,63.83,253484.0,64.29,64.29,63.6,63.83,253484.0
2018-12-14 15:00:00,63.82,63.87,63.29,63.44,555430.0,63.82,63.87,63.29,63.44,555430.0
2018-12-14 15:30:00,63.43,63.79,63.17,63.76,805676.0,63.43,63.79,63.17,63.76,805676.0
2018-12-17 09:30:00,59.6,59.75,57.34,59.38,2845774.0,59.6,59.75,57.34,59.38,2845774.0
2018-12-17 10:00:00,59.4,59.78,58.53,58.67,1113374.0,59.4,59.78,58.53,58.67,1113374.0
2018-12-17 10:30:00,58.65,59.27,58.35,59.01,554254.0,58.65,59.27,58.35,59.01,554254.0
2018-12-17 11:00:00,59.02,60.19,58.91,60.02,543394.0,59.02,60.19,58.91,60.02,543394.0
2018-12-17 11:30:00,60.01,60.52,59.84,60.45,611086.0,60.01,60.52,59.84,60.45,611086.0
2018-12-17 12:00:00,60.46,60.52,59.87,60.5,499500.0,60.46,60.52,59.87,60.5,499500.0
2018-12-17 12:30:00,60.51,60.57,60.15,60.46,503808.0,60.51,60.57,60.15,60.46,503808.0
2018-12-17 13:00:00,60.46,61.49,60.41,61.24,589032.0,60.46,61.49,60.41,61.24,589032.0
2018-12-17 13:30:00,61.28,61.44,60.56,60.77,607114.0,61.28,61.44,60.56,60.77,607114.0
2018-12-17 14:00:00,60.79,61.34,60.77,61.33,456220.0,60.79,61.34,60.77,61.33,456220.0
2018-12-17 14:30:00,61.34,61.62,60.88,61.04,440116.0,61.34,61.62,60.88,61.04,440116.0
2018-12-17 15:00:00,61.04,61.05,60.51,60.58,493256.0,61.04,61.05,60.51,60.58,493256.0
2018-12-17 15:30:00,60.59,60.84,60.24,60.72,1438006.0,60.59,60.84,60.24,60.72,1438006.0
2018-12-18 09:30:00,60.54,61.09,59.63,60.35,490506.0,60.54,61.09,59.63,60.35,490506.0
2018-12-18 10:00:00,60.35,60.52,59.51,59.87,435610.0,60.35,60.52,59.51,59.87,435610.0
2018-12-18 10:30:00,59.9,60.34,59.82,60.03,258236.0,59.9,60.34,59.82,60.03,258236.0
2018-12-18 11:00:00,60.02,60.32,59.84,59.99,253452.0,60.02,60.32,59.84,59.99,253452.0
2018-12-18 11:30:00,60.02,60.42,59.95,60.12,275760.0,60.02,60.42,59.95,60.12,275760.0
2018-12-18 12:00:00,60.12,60.35,60.1,60.17,219522.0,60.12,60.35,60.1,60.17,219522.0
2018-12-18 12:30:00,60.18,60.54,60.17,60.47,105704.0,60.18,60.54,60.17,60.47,105704.0
2018-12-18 13:00:00,60.49,60.67,60.38,60.4,227198.0,60.49,60.67,60.38,60.4,227198.0
2018-12-18 13:30:00,60.42,60.62,60.18,60.2,119894.0,60.42,60.62,60.18,60.2,119894.0
2018-12-18 14:00:00,60.22,60.34,60.08,60.1,165212.0,60.22,60.34,60.08,60.1,165212.0
2018-12-18 14:30:00,60.1,60.1,59.21,59.21,317334.0,60.1,60.1,59.21,59.21,317334.0
2018-12-18 15:00:00,59.18,59.65,59.12,59.38,376002.0,59.18,59.65,59.12,59.38,376002.0
2018-12-18 15:30:00,59.38,60.11,59.38,60.03,1135392.0,59.38,60.11,59.38,60.03,1135392.0
2018-12-19 09:30:00,60.05,60.51,59.77,60.1,215198.0,60.05,60.51,59.77,60.1,215198.0
2018-12-19 10:00:00,60.19,60.62,60.04,60.52,163052.0,60.19,60.62,60.04,60.52,163052.0
2018-12-19 10:30:00,60.59,61.03,60.54,60.98,153842.0,60.59,61.03,60.54,60.98,153842.0
2018-12-19 11:00:00,60.97,61.06,60.7,60.92,162858.0,60.97,61.06,60.7,60.92,162858.0
2018-12-19 11:30:00,60.95,61.44,60.88,61.4,216952.0,60.95,61.44,60.88,61.4,216952.0
2018-12-19 12:00:00,61.4,61.6,61.29,61.38,146838.0,61.4,61.6,61.29,61.38,146838.0
2018-12-19 12:30:00,61.38,61.42,61.07,61.2,98538.0,61.38,61.42,61.07,61.2,98538.0
2018-12-19 13:00:00,61.2,61.2,60.95,61.04,102732.0,61.2,61.2,60.95,61.04,102732.0
2018-12-19 13:30:00,61.09,61.39,60.89,61.39,102540.0,61.09,61.39,60.89,61.39,102540.0
2018-12-19 14:00:00,61.41,61.46,59.91,60.64,185578.0,61.41,61.46,59.91,60.64,185578.0
2018-12-19 14:30:00,60.6,60.85,59.65,59.88,264818.0,60.6,60.85,59.65,59.88,264818.0
2018-12-19 15:00:00,59.84,59.85,59.17,59.29,447490.0,59.84,59.85,59.17,59.29,447490.0
2018-12-19 15:30:00,59.31,59.6,58.99,59.46,521704.0,59.31,59.6,58.99,59.46,521704.0
2018-12-20 09:30:00,59.08,59.18,57.81,58.66,454874.0,59.08,59.18,57.81,58.66,454874.0
2018-12-20 10:00:00,58.7,59.12,58.56,58.66,236274.0,58.7,59.12,58.56,58.66,236274.0
2018-12-20 10:30:00,58.69,58.83,58.29,58.62,173208.0,58.69,58.83,58.29,58.62,173208.0
2018-12-20 11:00:00,58.56,58.59,57.94,57.97,129820.0,58.56,58.59,57.94,57.97,129820.0
2018-12-20 11:30:00,57.97,58.16,57.71,57.92,455986.0,57.97,58.16,57.71,57.92,455986.0
2018-12-20 12:00:00,57.95,58.63,57.7,58.59,343364.0,57.95,58.63,57.7,58.59,343364.0
2018-12-20 12:30:00,58.62,58.73,57.97,58.12,101580.0,58.62,58.73,57.97,58.12,101580.0
2018-12-20 13:00:00,58.13,58.13,57.66,57.89,163220.0,58.13,58.13,57.66,57.89,163220.0
2018-12-20 13:30:00,57.88,57.98,57.63,57.67,110218.0,57.88,57.98,57.63,57.67,110218.0
2018-12-20 14:00:00,57.69,57.74,57.01,57.68,230034.0,57.69,57.74,57.01,57.68,230034.0
2018-12-20 14:30:00,57.71,58.51,57.67,57.94,186146.0,57.71,58.51,57.67,57.94,186146.0
2018-12-20 15:00:00,57.91,58.27,57.46,57.93,167228.0,57.91,58.27,57.46,57.93,167228.0
2018-12-20 15:30:00,57.95,58.26,57.49,57.82,452568.0,57.95,58.26,57.49,57.82,452568.0
2018-12-21 09:30:00,57.34,57.96,57.02,57.16,713134.0,57.34,57.96,57.02,57.16,713134.0
2018-12-21 10:00:00,57.18,58.16,56.97,57.87,168476.0,57.18,58.16,56.97,57.87,168476.0
2018-12-21 10:30:00,57.92,58.19,57.79,57.84,129400.0,57.92,58.19,57.79,57.84,129400.0
2018-12-21 11:00:00,57.86,57.86,56.76,57.4,134830.0,57.86,57.86,56.76,57.4,134830.0
2018-12-21 11:30:00,57.41,57.49,56.88,56.94,139790.0,57.41,57.49,56.88,56.94,139790.0
2018-12-21 12:00:00,56.92,56.97,56.3,56.34,118454.0,56.92,56.97,56.3,56.34,118454.0
2018-12-21 12:30:00,56.32,56.99,56.11,56.66,232052.0,56.32,56.99,56.11,56.66,232052.0
2018-12-21 13:00:00,56.69,56.77,56.31,56.64,212716.0,56.69,56.77,56.31,56.64,212716.0
2018-12-21 13:30:00,56.64,57.18,56.63,56.68,116620.0,56.64,57.18,56.63,56.68,116620.0
2018-12-21 14:00:00,56.65,56.84,56.38,56.59,211590.0,56.65,56.84,56.38,56.59,211590.0
2018-12-21 14:30:00,56.58,57.12,56.56,56.98,132620.0,56.58,57.12,56.56,56.98,132620.0
2018-12-21 15:00:00,57.01,57.04,56.33,56.38,268140.0,57.01,57.04,56.33,56.38,268140.0
2018-12-21 15:30:00,56.37,56.48,56.08,56.22,756968.0,56.37,56.48,56.08,56.22,756968.0
2018-12-24 09:30:00,55.67,55.86,55.26,55.36,221200.0,55.67,55.86,55.26,55.36,221200.0
2018-12-24 10:00:00,55.36,55.47,54.89,55.23,188794.0,55.36,55.47,54.89,55.23,188794.0
2018-12-24 10:30:00,55.24,56.05,55.24,55.7,113978.0,55.24,56.05,55.24,55.7,113978.0
2018-12-24 11:00:00,55.71,55.84,55.34,55.38,94602.0,55.71,55.84,55.34,55.38,94602.0
2018-12-24 11:30:00,55.38,55.7,55.27,55.43,75622.0,55.38,55.7,55.27,55.43,75622.0
2018-12-24 12:00:00,55.49,55.68,55.24,55.43,118936.0,55.49,55.68,55.24,55.43,118936.0
2018-12-24 12:30:00,55.45,55.55,54.47,54.56,318648.0,55.45,55.55,54.47,54.56,318648.0
2018-12-26 09:30:00,54.87,56.0,54.84,55.46,195194.0,54.87,56.0,54.84,55.46,195194.0
2018-12-26 10:00:00,55.47,55.74,55.15,55.62,93218.0,55.47,55.74,55.15,55.62,93218.0
2018-12-26 10:30:00,55.65,55.73,55.02,55.13,102178.0,55.65,55.73,55.02,55.13,102178.0
2018-12-26 11:00:00,55.14,55.79,55.13,55.73,92370.0,55.14,55.79,55.13,55.73,92370.0
2018-12-26 11:30:00,55.76,56.08,55.6,56.01,108538.0,55.76,56.08,55.6,56.01,108538.0
2018-12-26 12:00:00,56.06,56.55,55.99,56.26,145242.0,56.06,56.55,55.99,56.26,145242.0
2018-12-26 12:30:00,56.27,56.49,56.15,56.4,83062.0,56.27,56.49,56.15,56.4,83062.0
2018-12-26 13:00:00,56.39,56.39,55.95,56.1,78646.0,56.39,56.39,55.95,56.1,78646.0
2018-12-26 13:30:00,56.12,56.86,56.1,56.86,126730.0,56.12,56.86,56.1,56.86,126730.0
2018-12-26 14:00:00,56.86,56.96,56.25,56.38,241822.0,56.86,56.96,56.25,56.38,241822.0
2018-12-26 14:30:00,56.42,56.63,56.32,56.63,88678.0,56.42,56.63,56.32,56.63,88678.0
2018-12-26 15:00:00,56.61,57.06,56.57,57.06,152432.0,56.61,57.06,56.57,57.06,152432.0
2018-12-26 15:30:00,57.02,57.71,56.99,57.69,470706.0,57.02,57.71,56.99,57.69,470706.0
2018-12-27 09:30:00,56.76,57.23,56.14,56.49,111658.0,56.76,57.23,56.14,56.49,111658.0
2018-12-27 10:00:00,56.43,56.67,55.84,56.1,153836.0,56.43,56.67,55.84,56.1,153836.0
2018-12-27 10:30:00,56.04,56.5,55.96,56.22,134524.0,56.04,56.5,55.96,56.22,134524.0
2018-12-27 11:00:00,56.18,56.2,55.72,56.02,216370.0,56.18,56.2,55.72,56.02,216370.0
2018-12-27 11:30:00,56.01,56.35,55.67,55.78,278716.0,56.01,56.35,55.67,55.78,278716.0
2018-12-27 12:00:00,55.8,55.84,55.43,55.48,162286.0,55.8,55.84,55.43,55.48,162286.0
2018-12-27 12:30:00,55.44,55.68,55.32,55.56,134184.0,55.44,55.68,55.32,55.56,134184.0
2018-12-27 13:00:00,55.52,55.52,55.09,55.13,130356.0,55.52,55.52,55.09,55.13,130356.0
2018-12-27 13:30:00,55.1,55.13,54.66,54.87,245164.0,55.1,55.13,54.66,54.87,245164.0
2018-12-27 14:00:00,54.85,54.86,54.25,54.69,315502.0,54.85,54.86,54.25,54.69,315502.0
2018-12-27 14:30:00,54.7,55.34,54.41,55.25,195712.0,54.7,55.34,54.41,55.25,195712.0
2018-12-27 15:00:00,55.29,55.93,54.98,55.86,281390.0,55.29,55.93,54.98,55.86,281390.0
2018-12-27 15:30:00,55.91,56.88,55.81,56.87,765310.0,55.91,56.88,55.81,56.87,765310.0
2018-12-28 09:30:00,56.94,57.16,56.41,57.07,139626.0,56.94,57.16,56.41,57.07,139626.0
2018-12-28 10:00:00,57.07,57.17,56.46,56.55,88132.0,57.07,57.17,56.46,56.55,88132.0
2018-12-28 10:30:00,56.61,56.67,56.13,56.18,163124.0,56.61,56.67,56.13,56.18,163124.0
2018-12-28 11:00:00,56.15,56.77,56.1,56.47,110130.0,56.15,56.77,56.1,56.47,110130.0
2018-12-28 11:30:00,56.44,56.69,56.3,56.4,84472.0,56.44,56.69,56.3,56.4,84472.0
2018-12-28 12:00:00,56.44,56.65,56.13,56.34,84986.0,56.44,56.65,56.13,56.34,84986.0
2018-12-28 12:30:00,56.43,56.68,56.29,56.31,96136.0,56.43,56.68,56.29,56.31,96136.0
2018-12-28 13:00:00,56.32,56.6,56.16,56.34,87904.0,56.32,56.6,56.16,56.34,87904.0
2018-12-28 13:30:00,56.31,56.62,56.16,56.57,69026.0,56.31,56.62,56.16,56.57,69026.0
2018-12-28 14:00:00,56.57,57.12,56.57,56.72,74478.0,56.57,57.12,56.57,56.72,74478.0
2018-12-28 14:30:00,56.7,57.27,56.64,57.22,160784.0,56.7,57.27,56.64,57.22,160784.0
2018-12-28 15:00:00,57.21,57.3,56.24,56.37,144494.0,57.21,57.3,56.24,56.37,144494.0
2018-12-28 15:30:00,56.38,56.52,56.17,56.37,305006.0,56.38,56.52,56.17,56.37,305006.0
2018-12-31 09:30:00,56.82,57.63,56.81,57.6,170808.0,56.82,57.63,56.81,57.6,170808.0
2018-12-31 10:00:00,57.56,57.8,57.37,57.38,120660.0,57.56,57.8,57.37,57.38,120660.0
2018-12-31 10:30:00,57.38,57.74,57.19,57.38,103272.0,57.38,57.74,57.19,57.38,103272.0
2018-12-31 11:00:00,57.39,57.57,57.17,57.24,129254.0,57.39,57.57,57.17,57.24,129254.0
2018-12-31 11:30:00,57.26,57.56,56.9,57.5,103364.0,57.26,57.56,56.9,57.5,103364.0
2018-12-31 12:00:00,57.46,57.72,57.38,57.43,78008.0,57.46,57.72,57.38,57.43,78008.0
2018-12-31 12:30:00,57.45,57.63,57.38,57.52,57458.0,57.45,57.63,57.38,57.52,57458.0
2018-12-31 13:00:00,57.56,57.77,57.45,57.76,66322.0,57.56,57.77,57.45,57.76,66322.0
2018-12-31 13:30:00,57.79,57.8,57.45,57.54,78702.0,57.79,57.8,57.45,57.54,78702.0
2018-12-31 14:00:00,57.55,57.55,57.13,57.24,112936.0,57.55,57.55,57.13,57.24,112936.0
2018-12-31 14:30:00,57.24,57.61,57.13,57.41,147792.0,57.24,57.61,57.13,57.41,147792.0
2018-12-31 15:00:00,57.41,57.57,57.28,57.46,92640.0,57.41,57.57,57.28,57.46,92640.0
2018-12-31 15:30:00,57.46,57.72,57.12,57.67,429682.0,57.46,57.72,57.12,57.67,429682.0
2019-01-02 09:30:00,57.03,57.03,56.49,56.57,215670.0,57.03,57.03,56.49,56.57,215670.0
2019-01-02 10:00:00,56.52,56.81,56.15,56.15,169054.0,56.52,56.81,56.15,56.15,169054.0
2019-01-02 10:30:00,56.11,56.63,55.87,56.45,130554.0,56.11,56.63,55.87,56.45,130554.0
2019-01-02 11:00:00,56.49,56.74,56.35,56.39,384968.0,56.49,56.74,56.35,56.39,384968.0
2019-01-02 11:30:00,56.41,56.6,56.23,56.27,128714.0,56.41,56.6,56.23,56.27,128714.0
2019-01-02 12:00:00,56.27,56.35,55.96,56.01,91862.0,56.27,56.35,55.96,56.01,91862.0
2019-01-02 12:30:00,56.03,56.4,55.92,56.4,80042.0,56.03,56.4,55.92,56.4,80042.0
2019-01-02 13:00:00,56.42,56.95,56.32,56.91,290636.0,56.42,56.95,56.32,56.91,290636.0
2019-01-02 13:30:00,56.84,57.09,56.8,57.09,92178.0,56.84,57.09,56.8,57.09,92178.0
2019-01-02 14:00:00,57.06,57.08,56.58,56.8,123266.0,57.06,57.08,56.58,56.8,123266.0
2019-01-02 14:30:00,56.81,56.98,56.55,56.57,142664.0,56.81,56.98,56.55,56.57,142664.0
2019-01-02 15:00:00,56.57,56.74,56.19,56.4,153524.0,56.57,56.74,56.19,56.4,153524.0
2019-01-02 15:30:00,56.35,56.56,56.15,56.5,306654.0,56.35,56.56,56.15,56.5,306654.0
2019-01-03 09:30:00,56.16,56.2,55.67,55.88,147790.0,56.16,56.2,55.67,55.88,147790.0
2019-01-03 10:00:00,55.82,55.9,55.1,55.29,215528.0,55.82,55.9,55.1,55.29,215528.0
2019-01-03 10:30:00,55.29,55.55,54.96,55.48,198358.0,55.29,55.55,54.96,55.48,198358.0
2019-01-03 11:00:00,55.45,55.85,55.39,55.58,102112.0,55.45,55.85,55.39,55.58,102112.0
2019-01-03 11:30:00,55.57,56.46,55.54,56.01,163706.0,55.57,56.46,55.54,56.01,163706.0
2019-01-03 12:00:00,55.94,55.94,55.48,55.57,68608.0,55.94,55.94,55.48,55.57,68608.0
2019-01-03 12:30:00,55.59,55.95,55.46,55.91,103404.0,55.59,55.95,55.46,55.91,103404.0
2019-01-03 13:00:00,55.88,55.91,55.23,55.38,173198.0,55.88,55.91,55.23,55.38,173198.0
2019-01-03 13:30:00,55.34,55.62,55.24,55.44,89948.0,55.34,55.62,55.24,55.44,89948.0
2019-01-03 14:00:00,55.4,55.82,55.34,55.81,96938.0,55.4,55.82,55.34,55.81,96938.0
2019-01-03 14:30:00,55.84,55.97,55.32,55.4,162640.0,55.84,55.97,55.32,55.4,162640.0
2019-01-03 15:00:00,55.39,55.47,55.04,55.1,151078.0,55.39,55.47,55.04,55.1,151078.0
2019-01-03 15:30:00,55.1,55.36,54.86,54.99,735734.0,55.1,55.36,54.86,54.99,735734.0
2019-01-04 09:30:00,55.74,56.46,55.47,56.1,176660.0,55.74,56.46,55.47,56.1,176660.0
2019-01-04 10:00:00,56.16,56.8,56.13,56.8,180914.0,56.16,56.8,56.13,56.8,180914.0
2019-01-04 10:30:00,56.84,56.92,56.22,56.42,127638.0,56.84,56.92,56.22,56.42,127638.0
2019-01-04 11:00:00,56.46,56.7,56.15,56.26,89198.0,56.46,56.7,56.15,56.26,89198.0
2019-01-04 11:30:00,56.23,56.43,55.95,56.42,105458.0,56.23,56.43,55.95,56.42,105458.0
2019-01-04 12:00:00,56.42,56.69,56.24,56.59,89642.0,56.42,56.69,56.24,56.59,89642.0
2019-01-04 12:30:00,56.59,57.05,56.49,56.95,113408.0,56.59,57.05,56.49,56.95,113408.0
2019-01-04 13:00:00,56.95,57.18,56.91,57.13,193442.0,56.95,57.18,56.91,57.13,193442.0
2019-01-04 13:30:00,57.19,57.22,56.74,56.88,119120.0,57.19,57.22,56.74,56.88,119120.0
2019-01-04 14:00:00,56.92,56.92,56.65,56.81,88264.0,56.92,56.92,56.65,56.81,88264.0
2019-01-04 14:30:00,56.8,57.06,56.77,56.83,80868.0,56.8,57.06,56.77,56.83,80868.0
2019-01-04 15:00:00,56.81,57.07,56.74,56.86,118312.0,56.81,57.07,56.74,56.86,118312.0
2019-01-04 15:30:00,56.85,56.95,56.74,56.77,605676.0,56.85,56.95,56.74,56.77,605676.0
2019-01-07 09:30:00,56.82,57.5,56.82,57.2,134660.0,56.82,57.5,56.82,57.2,134660.0
2019-01-07 10:00:00,57.2,57.44,57.02,57.38,129330.0,57.2,57.44,57.02,57.38,129330.0
2019-01-07 10:30:00,57.38,57.66,57.31,57.62,138218.0,57.38,57.66,57.31,57.62,138218.0
2019-01-07 11:00:00,57.59,58.04,57.41,57.67,200360.0,57.59,58.04,57.41,57.67,200360.0
2019-01-07 11:30:00,57.63,58.05,57.5,58.01,97200.0,57.63,58.05,57.5,58.01,97200.0
2019-01-07 12:00:00,58.02,58.12,57.85,57.96,94294.0,58.02,58.12,57.85,57.96,94294.0
2019-01-07 12:30:00,57.98,58.26,57.9,58.22,146756.0,57.98,58.26,57.9,58.22,146756.0
2019-01-07 13:00:00,58.24,58.29,57.93,58.01,84320.0,58.24,58.29,57.93,58.01,84320.0
2019-01-07 13:30:00,57.99,58.1,57.72,57.73,70546.0,57.99,58.1,57.72,57.73,70546.0
2019-01-07 14:00:00,57.77,57.8,57.38,57.46,112950.0,57.77,57.8,57.38,57.46,112950.0
2019-01-07 14:30:00,57.42,57.52,57.14,57.21,119256.0,57.42,57.52,57.14,57.21,119256.0
2019-01-07 15:00:00,57.2,57.59,57.18,57.52,124454.0,57.2,57.59,57.18,57.52,124454.0
2019-01-07 15:30:00,57.52,57.56,57.19,57.26,460588.0,57.52,57.56,57.19,57.26,460588.0
2019-01-08 09:30:00,57.97,58.63,57.97,58.28,142374.0,57.97,58.63,57.97,58.28,142374.0
2019-01-08 10:00:00,58.29,58.63,57.94,57.94,149790.0,58.29,58.63,57.94,57.94,149790.0
2019-01-08 10:30:00,57.97,58.01,57.67,57.91,136798.0,57.97,58.01,57.67,57.91,136798.0
2019-01-08 11:00:00,57.97,58.1,57.66,57.72,347076.0,57.97,58.1,57.66,57.72,347076.0
2019-01-08 11:30:00,57.74,58.0,57.47,57.96,169316.0,57.74,58.0,57.47,57.96,169316.0
2019-01-08 12:00:00,57.96,58.04,57.69,57.7,130672.0,57.96,58.04,57.69,57.7,130672.0
2019-01-08 12:30:00,57.7,57.77,57.43,57.77,55772.0,57.7,57.77,57.43,57.77,55772.0
2019-01-08 13:00:00,57.74,57.86,57.62,57.77,86512.0,57.74,57.86,57.62,57.77,86512.0
2019-01-08 13:30:00,57.8,57.87,57.63,57.74,84986.0,57.8,57.87,57.63,57.74,84986.0
2019-01-08 14:00:00,57.76,57.79,57.52,57.57,108026.0,57.76,57.79,57.52,57.57,108026.0
2019-01-08 14:30:00,57.55,57.96,57.47,57.66,681786.0,57.55,57.96,57.47,57.66,681786.0
2019-01-08 15:00:00,57.6,57.96,57.58,57.94,706068.0,57.6,57.96,57.58,57.94,706068.0
2019-01-08 15:30:00,57.94,58.13,57.91,58.05,609618.0,57.94,58.13,57.91,58.05,609618.0
2019-01-09 09:30:00,58.6,59.1,58.27,58.83,313472.0,58.6,59.1,58.27,58.83,313472.0
2019-01-09 10:00:00,58.88,59.43,58.78,59.35,411084.0,58.88,59.43,58.78,59.35,411084.0
2019-01-09 10:30:00,59.35,59.35,58.84,59.27,190826.0,59.35,59.35,58.84,59.27,190826.0
2019-01-09 11:00:00,59.25,59.51,58.93,59.02,231662.0,59.25,59.51,58.93,59.02,231662.0
2019-01-09 11:30:00,58.99,59.06,58.75,58.83,91112.0,58.99,59.06,58.75,58.83,91112.0
2019-01-09 12:00:00,58.86,59.06,58.72,59.02,195356.0,58.86,59.06,58.72,59.02,195356.0
2019-01-09 12:30:00,59.02,59.18,58.98,59.07,91118.0,59.02,59.18,58.98,59.07,91118.0
2019-01-09 13:00:00,59.06,59.48,58.93,59.28,206904.0,59.06,59.48,58.93,59.28,206904.0
2019-01-09 13:30:00,59.28,59.35,58.97,59.02,394932.0,59.28,59.35,58.97,59.02,394932.0
2019-01-09 14:00:00,59.03,59.19,58.71,58.77,307860.0,59.03,59.19,58.71,58.77,307860.0
2019-01-09 14:30:00,58.79,59.17,58.77,59.17,236900.0,58.79,59.17,58.77,59.17,236900.0
2019-01-09 15:00:00,59.16,59.3,59.1,59.22,279220.0,59.16,59.3,59.1,59.22,279220.0
2019-01-09 15:30:00,59.22,59.29,59.04,59.12,630990.0,59.22,59.29,59.04,59.12,630990.0
2019-01-10 09:30:00,59.03,59.1,58.44,58.74,287094.0,59.03,59.1,58.44,58.74,287094.0
2019-01-10 10:00:00,58.72,58.94,58.34,58.8,451360.0,58.72,58.94,58.34,58.8,451360.0
2019-01-10 10:30:00,58.8,58.85,58.55,58.77,481354.0,58.8,58.85,58.55,58.77,481354.0
2019-01-10 11:00:00,58.75,58.98,58.59,58.64,340920.0,58.75,58.98,58.59,58.64,340920.0
2019-01-10 11:30:00,58.64,58.68,58.41,58.49,222636.0,58.64,58.68,58.41,58.49,222636.0
2019-01-10 12:00:00,58.46,58.69,58.42,58.68,62412.0,58.46,58.69,58.42,58.68,62412.0
2019-01-10 12:30:00,58.66,58.78,58.59,58.69,149878.0,58.66,58.78,58.59,58.69,149878.0
2019-01-10 13:00:00,58.68,58.7,58.47,58.59,132052.0,58.68,58.7,58.47,58.59,132052.0
2019-01-10 13:30:00,58.58,58.62,58.41,58.54,105080.0,58.58,58.62,58.41,58.54,105080.0
2019-01-10 14:00:00,58.54,58.76,58.52,58.61,254712.0,58.54,58.76,58.52,58.61,254712.0
2019-01-10 14:30:00,58.65,58.79,58.55,58.66,155908.0,58.65,58.79,58.55,58.66,155908.0
2019-01-10 15:00:00,58.66,58.88,58.64,58.85,129442.0,58.66,58.88,58.64,58.85,129442.0
2019-01-10 15:30:00,58.85,59.24,58.78,59.17,331926.0,58.85,59.24,58.78,59.17,331926.0
2019-01-11 09:30:00,59.57,60.39,59.24,59.88,295842.0,59.57,60.39,59.24,59.88,295842.0
2019-01-11 10:00:00,59.9,60.06,59.66,59.72,89816.0,59.9,60.06,59.66,59.72,89816.0
2019-01-11 10:30:00,59.7,59.92,59.44,59.68,90278.0,59.7,59.92,59.44,59.68,90278.0
2019-01-11 11:00:00,59.68,59.82,59.51,59.82,80450.0,59.68,59.82,59.51,59.82,80450.0
2019-01-11 11:30:00,59.82,60.05,59.63,59.84,125490.0,59.82,60.05,59.63,59.84,125490.0
2019-01-11 12:00:00,59.84,59.98,59.76,59.98,122816.0,59.84,59.98,59.76,59.98,122816.0
2019-01-11 12:30:00,59.98,60.1,59.85,60.02,241354.0,59.98,60.1,59.85,60.02,241354.0
2019-01-11 13:00:00,60.0,60.06,59.72,59.75,115390.0,60.0,60.06,59.72,59.75,115390.0
2019-01-11 13:30:00,59.75,59.83,59.68,59.74,49768.0,59.75,59.83,59.68,59.74,49768.0
2019-01-11 14:00:00,59.72,59.9,59.66,59.9,60622.0,59.72,59.9,59.66,59.9,60622.0
2019-01-11 14:30:00,59.91,59.95,59.77,59.79,58408.0,59.91,59.95,59.77,59.79,58408.0
2019-01-11 15:00:00,59.79,59.92,59.75,59.81,68572.0,59.79,59.92,59.75,59.81,68572.0
2019-01-11 15:30:00,59.82,60.06,59.82,59.99,216056.0,59.82,60.06,59.82,59.99,216056.0
2019-01-14 09:30:00,59.7,60.36,59.53,60.3,256506.0,59.7,60.36,59.53,60.3,256506.0
2019-01-14 10:00:00,60.34,60.79,60.2,60.65,238006.0,60.34,60.79,60.2,60.65,238006.0
2019-01-14 10:30:00,60.62,61.12,60.59,61.0,286598.0,60.62,61.12,60.59,61.0,286598.0
2019-01-14 11:00:00,60.97,61.09,60.83,61.04,350958.0,60.97,61.09,60.83,61.04,350958.0
2019-01-14 11:30:00,61.06,61.18,60.86,60.92,179230.0,61.06,61.18,60.86,60.92,179230.0
2019-01-14 12:00:00,60.92,61.17,60.85,60.98,316008.0,60.92,61.17,60.85,60.98,316008.0
2019-01-14 12:30:00,61.0,61.27,60.96,61.15,138352.0,61.0,61.27,60.96,61.15,138352.0
2019-01-14 13:00:00,61.12,61.17,60.92,61.13,143244.0,61.12,61.17,60.92,61.13,143244.0
2019-01-14 13:30:00,61.17,61.2,60.94,61.07,140782.0,61.17,61.2,60.94,61.07,140782.0
2019-01-14 14:00:00,61.07,61.07,60.85,60.97,199762.0,61.07,61.07,60.85,60.97,199762.0
2019-01-14 14:30:00,60.98,61.0,60.82,60.96,523688.0,60.98,61.0,60.82,60.96,523688.0
2019-01-14 15:00:00,60.95,60.99,60.85,60.86,406490.0,60.95,60.99,60.85,60.86,406490.0
2019-01-14 15:30:00,60.87,61.01,60.72,60.94,824556.0,60.87,61.01,60.72,60.94,824556.0
2019-01-15 09:30:00,61.0,61.22,59.69,61.22,419768.0,61.0,61.22,59.69,61.22,419768.0
2019-01-15 10:00:00,61.21,61.69,61.19,61.41,247106.0,61.21,61.69,61.19,61.41,247106.0
2019-01-15 10:30:00,61.44,61.76,61.37,61.64,105278.0,61.44,61.76,61.37,61.64,105278.0
2019-01-15 11:00:00,61.65,61.81,61.6,61.68,76902.0,61.65,61.81,61.6,61.68,76902.0
2019-01-15 11:30:00,61.67,61.74,61.46,61.72,92700.0,61.67,61.74,61.46,61.72,92700.0
2019-01-15 12:00:00,61.74,62.2,61.73,62.06,261000.0,61.74,62.2,61.73,62.06,261000.0
2019-01-15 12:30:00,62.06,62.34,61.97,62.18,389898.0,62.06,62.34,61.97,62.18,389898.0
2019-01-15 13:00:00,62.18,62.41,62.04,62.36,140994.0,62.18,62.41,62.04,62.36,140994.0
2019-01-15 13:30:00,62.36,62.48,62.33,62.43,117416.0,62.36,62.48,62.33,62.43,117416.0
2019-01-15 14:00:00,62.43,62.63,62.01,62.05,317798.0,62.43,62.63,62.01,62.05,317798.0
2019-01-15 14:30:00,61.99,62.32,61.95,62.23,178284.0,61.99,62.32,61.95,62.23,178284.0
2019-01-15 15:00:00,62.22,62.51,62.17,62.48,180976.0,62.22,62.51,62.17,62.48,180976.0
2019-01-15 15:30:00,62.49,62.65,62.42,62.56,653664.0,62.49,62.65,62.42,62.56,653664.0
2019-01-16 09:30:00,63.01,63.84,62.79,63.32,400290.0,63.01,63.84,62.79,63.32,400290.0
2019-01-16 10:00:00,63.32,63.71,63.19,63.25,175524.0,63.32,63.71,63.19,63.25,175524.0
2019-01-16 10:30:00,63.27,63.38,62.87,63.1,284406.0,63.27,63.38,62.87,63.1,284406.0
2019-01-16 11:00:00,63.13,63.15,62.71,63.0,209252.0,63.13,63.15,62.71,63.0,209252.0
2019-01-16 11:30:00,63.0,63.18,62.54,62.65,174340.0,63.0,63.18,62.54,62.65,174340.0
2019-01-16 12:00:00,62.68,62.94,62.62,62.93,149206.0,62.68,62.94,62.62,62.93,149206.0
2019-01-16 12:30:00,62.94,63.11,62.81,62.99,152106.0,62.94,63.11,62.81,62.99,152106.0
2019-01-16 13:00:00,62.98,63.08,62.85,62.96,130644.0,62.98,63.08,62.85,62.96,130644.0
2019-01-16 13:30:00,62.96,63.03,62.86,62.99,121456.0,62.96,63.03,62.86,62.99,121456.0
2019-01-16 14:00:00,62.97,63.16,62.95,63.1,171124.0,62.97,63.16,62.95,63.1,171124.0
2019-01-16 14:30:00,63.08,63.22,62.98,63.09,195874.0,63.08,63.22,62.98,63.09,195874.0
2019-01-16 15:00:00,63.09,63.19,63.04,63.15,154638.0,63.09,63.19,63.04,63.15,154638.0
2019-01-16 15:30:00,63.14,63.35,63.04,63.22,689214.0,63.14,63.35,63.04,63.22,689214.0
2019-01-17 09:30:00,62.68,63.16,62.68,62.85,101206.0,62.68,63.16,62.68,62.85,101206.0
2019-01-17 10:00:00,62.86,62.93,62.64,62.76,68316.0,62.86,62.93,62.64,62.76,68316.0
2019-01-17 10:30:00,62.77,63.08,62.71,62.9,62738.0,62.77,63.08,62.71,62.9,62738.0
2019-01-17 11:00:00,62.9,63.14,62.89,63.0,62866.0,62.9,63.14,62.89,63.0,62866.0
2019-01-17 11:30:00,63.0,63.08,62.57,62.57,137666.0,63.0,63.08,62.57,62.57,137666.0
2019-01-17 12:00:00,62.56,62.66,62.35,62.66,78142.0,62.56,62.66,62.35,62.66,78142.0
2019-01-17 12:30:00,62.65,62.7,62.48,62.52,49952.0,62.65,62.7,62.48,62.52,49952.0
2019-01-17 13:00:00,62.5,62.63,62.47,62.56,55092.0,62.5,62.63,62.47,62.56,55092.0
2019-01-17 13:30:00,62.59,62.6,62.52,62.55,38660.0,62.59,62.6,62.52,62.55,38660.0
2019-01-17 14:00:00,62.54,62.72,62.45,62.52,93094.0,62.54,62.72,62.45,62.52,93094.0
2019-01-17 14:30:00,62.52,62.85,62.41,62.56,147970.0,62.52,62.85,62.41,62.56,147970.0
2019-01-17 15:00:00,62.55,62.58,62.28,62.49,156998.0,62.55,62.58,62.28,62.49,156998.0
2019-01-17 15:30:00,62.49,62.69,62.49,62.63,289004.0,62.49,62.69,62.49,62.63,289004.0
2019-01-18 09:30:00,62.75,63.35,62.5,62.6,301782.0,62.75,63.35,62.5,62.6,301782.0
2019-01-18 10:00:00,62.56,62.8,62.38,62.55,153504.0,62.56,62.8,62.38,62.55,153504.0
2019-01-18 10:30:00,62.59,63.0,62.44,62.99,85678.0,62.59,63.0,62.44,62.99,85678.0
2019-01-18 11:00:00,63.0,63.35,62.97,63.17,64206.0,63.0,63.35,62.97,63.17,64206.0
2019-01-18 11:30:00,63.2,63.27,62.99,63.16,65988.0,63.2,63.27,62.99,63.16,65988.0
2019-01-18 12:00:00,63.22,63.3,63.03,63.1,78800.0,63.22,63.3,63.03,63.1,78800.0
2019-01-18 12:30:00,63.09,63.2,62.99,63.13,81556.0,63.09,63.2,62.99,63.13,81556.0
2019-01-18 13:00:00,63.15,63.17,62.98,63.01,45888.0,63.15,63.17,62.98,63.01,45888.0
2019-01-18 13:30:00,63.04,63.05,62.81,62.97,100316.0,63.04,63.05,62.81,62.97,100316.0
2019-01-18 14:00:00,62.97,63.33,62.97,62.99,96968.0,62.97,63.33,62.97,62.99,96968.0
2019-01-18 14:30:00,63.0,63.16,62.87,63.13,59742.0,63.0,63.16,62.87,63.13,59742.0
2019-01-18 15:00:00,63.12,63.2,63.08,63.12,66590.0,63.12,63.2,63.08,63.12,66590.0
2019-01-18 15:30:00,63.12,63.34,63.04,63.29,263982.0,63.12,63.34,63.04,63.29,263982.0
2019-01-22 09:30:00,62.83,63.29,62.8,62.96,162700.0,62.83,63.29,62.8,62.96,162700.0
2019-01-22 10:00:00,62.93,62.96,62.58,62.92,120360.0,62.93,62.96,62.58,62.92,120360.0
2019-01-22 10:30:00,62.92,63.05,62.68,62.74,71316.0,62.92,63.05,62.68,62.74,71316.0
2019-01-22 11:00:00,62.74,62.98,62.68,62.79,83708.0,62.74,62.98,62.68,62.79,83708.0
2019-01-22 11:30:00,62.77,62.97,62.46,62.49,57456.0,62.77,62.97,62.46,62.49,57456.0
2019-01-22 12:00:00,62.45,62.53,62.31,62.37,54234.0,62.45,62.53,62.31,62.37,54234.0
2019-01-22 12:30:00,62.36,62.64,62.34,62.62,71856.0,62.36,62.64,62.34,62.62,71856.0
2019-01-22 13:00:00,62.62,62.62,62.27,62.5,81250.0,62.62,62.62,62.27,62.5,81250.0
2019-01-22 13:30:00,62.48,62.63,62.47,62.63,53268.0,62.48,62.63,62.47,62.63,53268.0
2019-01-22 14:00:00,62.62,62.63,62.46,62.47,58008.0,62.62,62.63,62.46,62.47,58008.0
2019-01-22 14:30:00,62.48,62.52,62.33,62.44,57938.0,62.48,62.52,62.33,62.44,57938.0
2019-01-22 15:00:00,62.44,62.54,62.3,62.46,62790.0,62.44,62.54,62.3,62.46,62790.0
2019-01-22 15:30:00,62.49,62.79,62.34,62.79,206222.0,62.49,62.79,62.34,62.79,206222.0
2019-01-23 09:30:00,63.15,63.72,62.97,63.65,195836.0,63.15,63.72,62.97,63.65,195836.0
2019-01-23 10:00:00,63.6,63.6,62.75,62.81,146498.0,63.6,63.6,62.75,62.81,146498.0
2019-01-23 10:30:00,62.81,62.98,62.46,62.55,95408.0,62.81,62.98,62.46,62.55,95408.0
2019-01-23 11:00:00,62.52,62.77,62.38,62.49,66930.0,62.52,62.77,62.38,62.49,66930.0
2019-01-23 11:30:00,62.49,62.59,62.06,62.12,44858.0,62.49,62.59,62.06,62.12,44858.0
2019-01-23 12:00:00,62.16,62.51,62.13,62.41,32720.0,62.16,62.51,62.13,62.41,32720.0
2019-01-23 12:30:00,62.41,62.71,62.38,62.71,59214.0,62.41,62.71,62.38,62.71,59214.0
2019-01-23 13:00:00,62.7,62.7,62.5,62.5,70934.0,62.7,62.7,62.5,62.5,70934.0
2019-01-23 13:30:00,62.51,62.84,62.5,62.8,54648.0,62.51,62.84,62.5,62.8,54648.0
2019-01-23 14:00:00,62.79,62.85,62.54,62.63,68892.0,62.79,62.85,62.54,62.63,68892.0
2019-01-23 14:30:00,62.66,62.72,62.41,62.41,79970.0,62.66,62.72,62.41,62.41,79970.0
2019-01-23 15:00:00,62.42,62.91,62.4,62.85,128882.0,62.42,62.91,62.4,62.85,128882.0
2019-01-23 15:30:00,62.86,62.92,62.69,62.78,353272.0,62.86,62.92,62.69,62.78,353272.0
2019-01-24 09:30:00,62.96,63.63,62.82,63.52,146262.0,62.96,63.63,62.82,63.52,146262.0
2019-01-24 10:00:00,63.51,63.57,63.29,63.47,100532.0,63.51,63.57,63.29,63.47,100532.0
2019-01-24 10:30:00,63.47,63.93,63.47,63.91,94350.0,63.47,63.93,63.47,63.91,94350.0
2019-01-24 11:00:00,63.91,63.98,63.43,63.54,103646.0,63.91,63.98,63.43,63.54,103646.0
2019-01-24 11:30:00,63.54,63.69,63.43,63.68,48510.0,63.54,63.69,63.43,63.68,48510.0
2019-01-24 12:00:00,63.67,63.68,63.46,63.47,37846.0,63.67,63.68,63.46,63.47,37846.0
2019-01-24 12:30:00,63.46,63.51,63.23,63.25,24846.0,63.46,63.51,63.23,63.25,24846.0
2019-01-24 13:00:00,63.25,63.34,63.13,63.18,43546.0,63.25,63.34,63.13,63.18,43546.0
2019-01-24 13:30:00,63.2,63.27,63.05,63.27,34986.0,63.2,63.27,63.05,63.27,34986.0
2019-01-24 14:00:00,63.27,63.43,63.22,63.38,37754.0,63.27,63.43,63.22,63.38,37754.0
2019-01-24 14:30:00,63.35,63.44,63.09,63.1,78484.0,63.35,63.44,63.09,63.1,78484.0
2019-01-24 15:00:00,63.09,63.33,63.04,63.22,72032.0,63.09,63.33,63.04,63.22,72032.0
2019-01-24 15:30:00,63.22,63.41,63.13,63.36,162400.0,63.22,63.41,63.13,63.36,162400.0
2019-01-25 09:30:00,64.1,64.36,63.81,64.16,116930.0,64.1,64.36,63.81,64.16,116930.0
2019-01-25 10:00:00,64.17,64.61,64.16,64.58,97430.0,64.17,64.61,64.16,64.58,97430.0
2019-01-25 10:30:00,64.57,64.64,64.41,64.43,61530.0,64.57,64.64,64.41,64.43,61530.0
2019-01-25 11:00:00,64.44,64.53,64.29,64.42,139100.0,64.44,64.53,64.29,64.42,139100.0
2019-01-25 11:30:00,64.44,64.58,64.39,64.56,148480.0,64.44,64.58,64.39,64.56,148480.0
2019-01-25 12:00:00,64.56,64.58,64.3,64.51,147778.0,64.56,64.58,64.3,64.51,147778.0
2019-01-25 12:30:00,64.5,64.53,64.15,64.28,112434.0,64.5,64.53,64.15,64.28,112434.0
2019-01-25 13:00:00,64.3,64.43,64.15,64.33,138952.0,64.3,64.43,64.15,64.33,138952.0
2019-01-25 13:30:00,64.32,64.33,64.02,64.13,68282.0,64.32,64.33,64.02,64.13,68282.0
2019-01-25 14:00:00,64.13,64.23,64.09,64.14,97904.0,64.13,64.23,64.09,64.14,97904.0
2019-01-25 14:30:00,64.12,64.55,64.11,64.45,106372.0,64.12,64.55,64.11,64.45,106372.0
2019-01-25 15:00:00,64.45,64.56,64.39,64.41,115936.0,64.45,64.56,64.39,64.41,115936.0
2019-01-25 15:30:00,64.42,64.53,64.34,64.49,369008.0,64.42,64.53,64.34,64.49,369008.0
2019-01-28 09:30:00,63.87,64.32,63.34,63.66,162794.0,63.87,64.32,63.34,63.66,162794.0
2019-01-28 10:00:00,63.6,63.83,63.3,63.82,94272.0,63.6,63.83,63.3,63.82,94272.0
2019-01-28 10:30:00,63.81,64.0,63.8,63.93,118234.0,63.81,64.0,63.8,63.93,118234.0
2019-01-28 11:00:00,63.9,64.23,63.8,64.2,71760.0,63.9,64.23,63.8,64.2,71760.0
2019-01-28 11:30:00,64.23,64.25,63.8,63.93,106220.0,64.23,64.25,63.8,63.93,106220.0
2019-01-28 12:00:00,63.93,64.1,63.9,64.04,98072.0,63.93,64.1,63.9,64.04,98072.0
2019-01-28 12:30:00,64.06,64.11,63.95,63.99,48234.0,64.06,64.11,63.95,63.99,48234.0
2019-01-28 13:00:00,63.98,64.26,63.97,64.24,70880.0,63.98,64.26,63.97,64.24,70880.0
2019-01-28 13:30:00,64.25,64.28,64.07,64.17,141580.0,64.25,64.28,64.07,64.17,141580.0
2019-01-28 14:00:00,64.16,64.19,64.04,64.14,150008.0,64.16,64.19,64.04,64.14,150008.0
2019-01-28 14:30:00,64.14,64.43,64.11,64.39,108458.0,64.14,64.43,64.11,64.39,108458.0
2019-01-28 15:00:00,64.39,64.51,64.31,64.33,130030.0,64.39,64.51,64.31,64.33,130030.0
2019-01-28 15:30:00,64.34,64.53,64.3,64.47,344992.0,64.34,64.53,64.3,64.47,344992.0
2019-01-29 09:30:00,64.72,64.72,63.98,64.48,97774.0,64.72,64.72,63.98,64.48,97774.0
2019-01-29 10:00:00,64.51,64.51,63.49,63.65,218536.0,64.51,64.51,63.49,63.65,218536.0
2019-01-29 10:30:00,63.67,63.7,63.12,63.24,182492.0,63.67,63.7,63.12,63.24,182492.0
2019-01-29 11:00:00,63.24,63.46,63.21,63.38,84332.0,63.24,63.46,63.21,63.38,84332.0
2019-01-29 11:30:00,63.38,63.74,63.38,63.73,25544.0,63.38,63.74,63.38,63.73,25544.0
2019-01-29 12:00:00,63.7,63.79,63.7,63.72,59466.0,63.7,63.79,63.7,63.72,59466.0
2019-01-29 12:30:00,63.69,63.8,63.68,63.71,37484.0,63.69,63.8,63.68,63.71,37484.0
2019-01-29 13:00:00,63.7,63.88,63.65,63.86,25132.0,63.7,63.88,63.65,63.86,25132.0
2019-01-29 13:30:00,63.86,63.87,63.77,63.85,34652.0,63.86,63.87,63.77,63.85,34652.0
2019-01-29 14:00:00,63.84,63.84,63.74,63.74,36234.0,63.84,63.84,63.74,63.74,36234.0
2019-01-29 14:30:00,63.73,63.77,63.52,63.52,44368.0,63.73,63.77,63.52,63.52,44368.0
2019-01-29 15:00:00,63.52,63.81,63.49,63.77,70642.0,63.52,63.81,63.49,63.77,70642.0
2019-01-29 15:30:00,63.76,63.97,63.76,63.94,245170.0,63.76,63.97,63.76,63.94,245170.0
2019-01-30 09:30:00,64.49,65.35,64.14,64.95,427322.0,64.49,65.35,64.14,64.95,427322.0
2019-01-30 10:00:00,64.97,65.61,64.66,65.41,207900.0,64.97,65.61,64.66,65.41,207900.0
2019-01-30 10:30:00,65.45,65.47,65.25,65.28,147024.0,65.45,65.47,65.25,65.28,147024.0
2019-01-30 11:00:00,65.29,65.38,65.11,65.13,254684.0,65.29,65.38,65.11,65.13,254684.0
2019-01-30 11:30:00,65.13,65.27,65.08,65.11,134498.0,65.13,65.27,65.08,65.11,134498.0
2019-01-30 12:00:00,65.12,65.16,65.01,65.03,53922.0,65.12,65.16,65.01,65.03,53922.0
2019-01-30 12:30:00,65.01,65.04,64.76,64.77,71966.0,65.01,65.04,64.76,64.77,71966.0
2019-01-30 13:00:00,64.78,64.79,64.61,64.66,96918.0,64.78,64.79,64.61,64.66,96918.0
2019-01-30 13:30:00,64.67,64.71,64.36,64.39,47702.0,64.67,64.71,64.36,64.39,47702.0
2019-01-30 14:00:00,64.37,65.13,64.31,65.0,87854.0,64.37,65.13,64.31,65.0,87854.0
2019-01-30 14:30:00,64.96,65.2,64.8,65.17,45858.0,64.96,65.2,64.8,65.17,45858.0
2019-01-30 15:00:00,65.16,65.16,64.7,64.78,117226.0,65.16,65.16,64.7,64.78,117226.0
2019-01-30 15:30:00,64.77,65.04,64.71,65.04,292730.0,64.77,65.04,64.71,65.04,292730.0
2019-01-31 09:30:00,65.05,65.31,64.53,64.59,233744.0,65.05,65.31,64.53,64.59,233744.0
2019-01-31 10:00:00,64.59,65.66,64.55,65.58,220504.0,64.59,65.66,64.55,65.58,220504.0
2019-01-31 10:30:00,65.59,65.69,65.07,65.14,124592.0,65.59,65.69,65.07,65.14,124592.0
2019-01-31 11:00:00,65.14,65.22,65.06,65.08,204250.0,65.14,65.22,65.06,65.08,204250.0
2019-01-31 11:30:00,65.08,65.23,64.98,65.23,169598.0,65.08,65.23,64.98,65.23,169598.0
2019-01-31 12:00:00,65.21,65.22,65.0,65.0,159534.0,65.21,65.22,65.0,65.0,159534.0
2019-01-31 12:30:00,65.03,65.11,64.8,64.84,112264.0,65.03,65.11,64.8,64.84,112264.0
2019-01-31 13:00:00,64.86,65.06,64.82,64.98,128686.0,64.86,65.06,64.82,64.98,128686.0
2019-01-31 13:30:00,65.0,65.13,64.99,65.07,131238.0,65.0,65.13,64.99,65.07,131238.0
2019-01-31 14:00:00,65.07,65.16,64.94,65.07,156712.0,65.07,65.16,64.94,65.07,156712.0
2019-01-31 14:30:00,65.08,65.26,65.02,65.2,218050.0,65.08,65.26,65.02,65.2,218050.0
2019-01-31 15:00:00,65.19,65.21,64.89,65.01,444142.0,65.19,65.21,64.89,65.01,444142.0
2019-01-31 15:30:00,65.01,65.39,65.01,65.27,758254.0,65.01,65.39,65.01,65.27,758254.0
2019-02-01 09:30:00,65.04,65.42,64.66,65.24,280950.0,65.04,65.42,64.66,65.24,280950.0
2019-02-01 10:00:00,65.25,65.77,65.24,65.57,202498.0,65.25,65.77,65.24,65.57,202498.0
2019-02-01 10:30:00,65.55,65.79,65.51,65.6,146532.0,65.55,65.79,65.51,65.6,146532.0
2019-02-01 11:00:00,65.57,65.82,65.49,65.74,183774.0,65.57,65.82,65.49,65.74,183774.0
2019-02-01 11:30:00,65.73,65.82,65.58,65.77,328834.0,65.73,65.82,65.58,65.77,328834.0
2019-02-01 12:00:00,65.8,65.85,65.71,65.72,122122.0,65.8,65.85,65.71,65.72,122122.0
2019-02-01 12:30:00,65.72,65.79,65.59,65.75,81088.0,65.72,65.79,65.59,65.75,81088.0
2019-02-01 13:00:00,65.75,65.99,65.69,65.96,385058.0,65.75,65.99,65.69,65.96,385058.0
2019-02-01 13:30:00,65.98,66.08,65.82,65.86,65218.0,65.98,66.08,65.82,65.86,65218.0
2019-02-01 14:00:00,65.88,65.89,65.75,65.77,53844.0,65.88,65.89,65.75,65.77,53844.0
2019-02-01 14:30:00,65.78,65.96,65.61,65.71,83908.0,65.78,65.96,65.61,65.71,83908.0
2019-02-01 15:00:00,65.74,65.81,65.69,65.72,95226.0,65.74,65.81,65.69,65.72,95226.0
2019-02-01 15:30:00,65.72,65.89,65.71,65.88,312342.0,65.72,65.89,65.71,65.88,312342.0
2019-02-04 09:30:00,65.83,65.9,65.2,65.54,223864.0,65.83,65.9,65.2,65.54,223864.0
2019-02-04 10:00:00,65.54,65.55,65.02,65.22,257762.0,65.54,65.55,65.02,65.22,257762.0
2019-02-04 10:30:00,65.22,65.31,65.11,65.29,213828.0,65.22,65.31,65.11,65.29,213828.0
2019-02-04 11:00:00,65.28,65.52,65.27,65.51,184864.0,65.28,65.52,65.27,65.51,184864.0
2019-02-04 11:30:00,65.53,65.6,65.28,65.52,175128.0,65.53,65.6,65.28,65.52,175128.0
2019-02-04 12:00:00,65.53,65.54,65.26,65.47,175478.0,65.53,65.54,65.26,65.47,175478.0
2019-02-04 12:30:00,65.47,66.1,65.42,65.99,196586.0,65.47,66.1,65.42,65.99,196586.0
2019-02-04 13:00:00,65.99,66.02,64.54,64.66,633668.0,65.99,66.02,64.54,64.66,633668.0
2019-02-04 13:30:00,64.66,65.01,64.01,64.72,698508.0,64.66,65.01,64.01,64.72,698508.0
2019-02-04 14:00:00,64.7,64.78,64.35,64.48,389636.0,64.7,64.78,64.35,64.48,389636.0
2019-02-04 14:30:00,64.49,64.67,64.4,64.57,359920.0,64.49,64.67,64.4,64.57,359920.0
2019-02-04 15:00:00,64.57,64.69,64.42,64.55,250532.0,64.57,64.69,64.42,64.55,250532.0
2019-02-04 15:30:00,64.56,64.98,64.52,64.93,685182.0,64.56,64.98,64.52,64.93,685182.0
2019-02-05 09:30:00,68.05,69.25,66.1,66.95,1087320.0,68.05,69.25,66.1,66.95,1087320.0
2019-02-05 10:00:00,66.89,67.3,66.3,66.63,485256.0,66.89,67.3,66.3,66.63,485256.0
2019-02-05 10:30:00,66.64,66.69,65.34,65.72,412586.0,66.64,66.69,65.34,65.72,412586.0
2019-02-05 11:00:00,65.64,65.95,65.3,65.92,277314.0,65.64,65.95,65.3,65.92,277314.0
2019-02-05 11:30:00,65.89,65.94,65.33,65.37,144108.0,65.89,65.94,65.33,65.37,144108.0
2019-02-05 12:00:00,65.37,65.48,64.63,64.7,181624.0,65.37,65.48,64.63,64.7,181624.0
2019-02-05 12:30:00,64.67,64.71,63.66,63.8,269424.0,64.67,64.71,63.66,63.8,269424.0
2019-02-05 13:00:00,63.82,63.96,63.13,63.41,320266.0,63.82,63.96,63.13,63.41,320266.0
2019-02-05 13:30:00,63.42,63.59,62.86,62.96,262824.0,63.42,63.59,62.86,62.96,262824.0
2019-02-05 14:00:00,62.95,64.27,62.94,64.02,321626.0,62.95,64.27,62.94,64.02,321626.0
2019-02-05 14:30:00,63.98,64.09,63.85,63.95,197974.0,63.98,64.09,63.85,63.95,197974.0
2019-02-05 15:00:00,63.97,64.1,63.87,64.0,223580.0,63.97,64.1,63.87,64.0,223580.0
2019-02-05 15:30:00,64.0,64.11,63.63,63.74,654828.0,64.0,64.11,63.63,63.74,654828.0
2019-02-06 09:30:00,63.75,63.75,60.92,62.71,974526.0,63.75,63.75,60.92,62.71,974526.0
2019-02-06 10:00:00,62.78,62.78,61.62,61.65,555268.0,62.78,62.78,61.62,61.65,555268.0
2019-02-06 10:30:00,61.66,62.5,61.41,62.27,569386.0,61.66,62.5,61.41,62.27,569386.0
2019-02-06 11:00:00,62.26,63.04,62.06,62.61,602288.0,62.26,63.04,62.06,62.61,602288.0
2019-02-06 11:30:00,62.63,62.8,62.55,62.74,228342.0,62.63,62.8,62.55,62.74,228342.0
2019-02-06 12:00:00,62.74,63.4,62.73,63.4,368430.0,62.74,63.4,62.73,63.4,368430.0
2019-02-06 12:30:00,63.38,63.38,62.93,62.93,186964.0,63.38,63.38,62.93,62.93,186964.0
2019-02-06 13:00:00,62.96,63.07,62.93,63.02,102652.0,62.96,63.07,62.93,63.02,102652.0
2019-02-06 13:30:00,63.02,63.39,63.02,63.19,139162.0,63.02,63.39,63.02,63.19,139162.0
2019-02-06 14:00:00,63.2,63.32,63.09,63.1,152282.0,63.2,63.32,63.09,63.1,152282.0
2019-02-06 14:30:00,63.1,63.11,62.9,63.04,137284.0,63.1,63.11,62.9,63.04,137284.0
2019-02-06 15:00:00,63.02,63.3,62.96,63.28,161776.0,63.02,63.3,62.96,63.28,161776.0
2019-02-06 15:30:00,63.28,63.33,63.0,63.09,501170.0,63.28,63.33,63.0,63.09,501170.0
2019-02-07 09:30:00,64.35,64.89,63.04,63.26,447415.0,64.35,64.89,63.04,63.26,447415.0
2019-02-07 10:00:00,63.23,63.87,63.12,63.62,242481.0,63.23,63.87,63.12,63.62,242481.0
2019-02-07 10:30:00,63.58,64.36,63.58,64.11,137890.0,63.58,64.36,63.58,64.11,137890.0
2019-02-07 11:00:00,64.11,64.18,63.76,63.85,119386.0,64.11,64.18,63.76,63.85,119386.0
2019-02-07 11:30:00,63.85,63.92,63.65,63.74,85827.0,63.85,63.92,63.65,63.74,85827.0
2019-02-07 12:00:00,63.72,64.02,63.6,63.86,131337.0,63.72,64.02,63.6,63.86,131337.0
2019-02-07 12:30:00,63.88,63.96,63.65,63.77,123502.0,63.88,63.96,63.65,63.77,123502.0
2019-02-07 13:00:00,63.77,63.93,63.59,63.6,95139.0,63.77,63.93,63.59,63.6,95139.0
2019-02-07 13:30:00,63.6,64.04,63.57,63.96,147380.0,63.6,64.04,63.57,63.96,147380.0
2019-02-07 14:00:00,63.95,63.97,63.45,63.53,110722.0,63.95,63.97,63.45,63.53,110722.0
2019-02-07 14:30:00,63.52,63.65,63.43,63.46,81176.0,63.52,63.65,63.43,63.46,81176.0
2019-02-07 15:00:00,63.46,63.64,63.32,63.62,104605.0,63.46,63.64,63.32,63.62,104605.0
2019-02-07 15:30:00,63.63,63.92,63.52,63.92,452772.0,63.63,63.92,63.52,63.92,452772.0
2019-02-08 09:30:00,63.73,63.96,62.9,62.95,167011.0,63.73,63.96,62.9,62.95,167011.0
2019-02-08 10:00:00,62.93,63.47,62.87,63.35,97184.0,62.93,63.47,62.87,63.35,97184.0
2019-02-08 10:30:00,63.34,63.44,62.56,62.74,146019.0,63.34,63.44,62.56,62.74,146019.0
2019-02-08 11:00:00,62.73,62.8,62.47,62.6,97259.0,62.73,62.8,62.47,62.6,97259.0
2019-02-08 11:30:00,62.6,62.62,62.24,62.44,152690.0,62.6,62.62,62.24,62.44,152690.0
2019-02-08 12:00:00,62.44,62.73,62.37,62.7,122093.0,62.44,62.73,62.37,62.7,122093.0
2019-02-08 12:30:00,62.7,62.88,62.68,62.76,71545.0,62.7,62.88,62.68,62.76,71545.0
2019-02-08 13:00:00,62.76,62.88,62.63,62.74,110135.0,62.76,62.88,62.63,62.74,110135.0
2019-02-08 13:30:00,62.74,62.82,62.67,62.77,106899.0,62.74,62.82,62.67,62.77,106899.0
2019-02-08 14:00:00,62.79,63.14,62.78,63.02,102863.0,62.79,63.14,62.78,63.02,102863.0
2019-02-08 14:30:00,63.04,63.09,62.77,62.81,89951.0,63.04,63.09,62.77,62.81,89951.0
2019-02-08 15:00:00,62.8,62.84,62.53,62.61,170777.0,62.8,62.84,62.53,62.61,170777.0
2019-02-08 15:30:00,62.61,62.9,62.58,62.9,331560.0,62.61,62.9,62.58,62.9,331560.0
2019-02-11 09:30:00,62.95,63.11,61.69,61.92,385157.0,62.95,63.11,61.69,61.92,385157.0
2019-02-11 10:00:00,61.91,62.43,61.85,62.4,160418.0,61.91,62.43,61.85,62.4,160418.0
2019-02-11 10:30:00,62.38,62.5,62.21,62.21,100952.0,62.38,62.5,62.21,62.21,100952.0
2019-02-11 11:00:00,62.21,62.27,61.92,61.99,250774.0,62.21,62.27,61.92,61.99,250774.0
2019-02-11 11:30:00,61.99,61.99,61.77,61.82,125184.0,61.99,61.99,61.77,61.82,125184.0
2019-02-11 12:00:00,61.81,61.96,61.74,61.75,147821.0,61.81,61.96,61.74,61.75,147821.0
2019-02-11 12:30:00,61.78,61.9,61.68,61.81,149673.0,61.78,61.9,61.68,61.81,149673.0
2019-02-11 13:00:00,61.81,61.92,61.71,61.73,70548.0,61.81,61.92,61.71,61.73,70548.0
2019-02-11 13:30:00,61.74,61.79,61.68,61.75,74815.0,61.74,61.79,61.68,61.75,74815.0
2019-02-11 14:00:00,61.76,61.9,61.73,61.76,158240.0,61.76,61.9,61.73,61.76,158240.0
2019-02-11 14:30:00,61.76,61.77,61.62,61.7,125886.0,61.76,61.77,61.62,61.7,125886.0
2019-02-11 15:00:00,61.7,61.84,61.69,61.83,280768.0,61.7,61.84,61.69,61.83,280768.0
2019-02-11 15:30:00,61.83,62.02,61.75,61.94,485815.0,61.83,62.02,61.75,61.94,485815.0
2019-02-12 09:30:00,62.44,62.62,61.57,61.84,175870.0,62.44,62.62,61.57,61.84,175870.0
2019-02-12 10:00:00,61.87,62.33,61.83,62.07,154912.0,61.87,62.33,61.83,62.07,154912.0
2019-02-12 10:30:00,62.09,62.33,61.9,62.16,125149.0,62.09,62.33,61.9,62.16,125149.0
2019-02-12 11:00:00,62.17,62.58,62.17,62.42,154447.0,62.17,62.58,62.17,62.42,154447.0
2019-02-12 11:30:00,62.42,62.55,62.22,62.54,170962.0,62.42,62.55,62.22,62.54,170962.0
2019-02-12 12:00:00,62.52,62.74,62.49,62.66,152737.0,62.52,62.74,62.49,62.66,152737.0
2019-02-12 12:30:00,62.66,62.71,62.55,62.64,116140.0,62.66,62.71,62.55,62.64,116140.0
2019-02-12 13:00:00,62.65,62.82,62.65,62.78,134744.0,62.65,62.82,62.65,62.78,134744.0
2019-02-12 13:30:00,62.78,62.98,62.74,62.87,107494.0,62.78,62.98,62.74,62.87,107494.0
2019-02-12 14:00:00,62.89,62.92,62.79,62.9,119426.0,62.89,62.92,62.79,62.9,119426.0
2019-02-12 14:30:00,62.9,62.92,62.83,62.89,152689.0,62.9,62.92,62.83,62.89,152689.0
2019-02-12 15:00:00,62.89,63.0,62.86,62.99,145075.0,62.89,63.0,62.86,62.99,145075.0
2019-02-12 15:30:00,62.99,63.14,62.86,63.04,484911.0,62.99,63.14,62.86,63.04,484911.0
2019-02-13 09:30:00,63.07,63.65,62.93,63.64,139186.0,63.07,63.65,62.93,63.64,139186.0
2019-02-13 10:00:00,63.64,63.9,63.56,63.83,137113.0,63.64,63.9,63.56,63.83,137113.0
2019-02-13 10:30:00,63.8,64.04,63.75,63.86,114171.0,63.8,64.04,63.75,63.86,114171.0
2019-02-13 11:00:00,63.85,63.88,63.49,63.49,130126.0,63.85,63.88,63.49,63.49,130126.0
2019-02-13 11:30:00,63.49,63.68,63.34,63.66,100750.0,63.49,63.68,63.34,63.66,100750.0
2019-02-13 12:00:00,63.66,63.75,63.48,63.55,66087.0,63.66,63.75,63.48,63.55,66087.0
2019-02-13 12:30:00,63.55,63.73,63.53,63.58,86167.0,63.55,63.73,63.53,63.58,86167.0
2019-02-13 13:00:00,63.6,63.66,63.48,63.55,84462.0,63.6,63.66,63.48,63.55,84462.0
2019-02-13 13:30:00,63.53,63.63,63.48,63.56,63839.0,63.53,63.63,63.48,63.56,63839.0
2019-02-13 14:00:00,63.55,63.8,63.51,63.73,223960.0,63.55,63.8,63.51,63.73,223960.0
2019-02-13 14:30:00,63.72,63.97,63.72,63.92,227892.0,63.72,63.97,63.72,63.92,227892.0
2019-02-13 15:00:00,63.92,64.06,63.9,64.01,168389.0,63.92,64.06,63.9,64.01,168389.0
2019-02-13 15:30:00,64.03,64.05,63.61,63.68,342727.0,64.03,64.05,63.61,63.68,342727.0
2019-02-14 09:30:00,63.38,63.93,63.06,63.29,110000.0,63.38,63.93,63.06,63.29,110000.0
2019-02-14 10:00:00,63.21,63.63,63.18,63.63,82586.0,63.21,63.63,63.18,63.63,82586.0
2019-02-14 10:30:00,63.63,64.02,63.51,63.96,82491.0,63.63,64.02,63.51,63.96,82491.0
2019-02-14 11:00:00,63.98,64.04,63.63,63.72,86660.0,63.98,64.04,63.63,63.72,86660.0
2019-02-14 11:30:00,63.72,64.1,63.62,64.0,52665.0,63.72,64.1,63.62,64.0,52665.0
2019-02-14 12:00:00,64.0,64.01,63.81,64.01,81404.0,64.0,64.01,63.81,64.01,81404.0
2019-02-14 12:30:00,64.0,64.05,63.93,63.97,58924.0,64.0,64.05,63.93,63.97,58924.0
2019-02-14 13:00:00,63.97,64.01,63.89,63.95,46861.0,63.97,64.01,63.89,63.95,46861.0
2019-02-14 13:30:00,64.0,64.08,63.89,64.04,87570.0,64.0,64.08,63.89,64.04,87570.0
2019-02-14 14:00:00,64.03,64.03,63.8,64.0,67799.0,64.03,64.03,63.8,64.0,67799.0
2019-02-14 14:30:00,63.98,64.28,63.96,64.11,193643.0,63.98,64.28,63.96,64.11,193643.0
2019-02-14 15:00:00,64.12,64.39,64.1,64.14,115979.0,64.12,64.39,64.1,64.14,115979.0
2019-02-14 15:30:00,64.13,64.32,63.94,63.97,245189.0,64.13,64.32,63.94,63.97,245189.0
2019-02-15 09:30:00,64.64,65.09,64.47,65.0,252425.0,64.64,65.09,64.47,65.0,252425.0
2019-02-15 10:00:00,65.0,65.25,64.7,65.19,148662.0,65.0,65.25,64.7,65.19,148662.0
2019-02-15 10:30:00,65.17,65.24,64.84,64.84,74871.0,65.17,65.24,64.84,64.84,74871.0
2019-02-15 11:00:00,64.83,64.92,64.73,64.91,70364.0,64.83,64.92,64.73,64.91,70364.0
2019-02-15 11:30:00,64.9,65.03,64.81,64.96,44584.0,64.9,65.03,64.81,64.96,44584.0
2019-02-15 12:00:00,64.97,65.0,64.82,64.92,58786.0,64.97,65.0,64.82,64.92,58786.0
2019-02-15 12:30:00,64.92,65.07,64.86,65.03,47267.0,64.92,65.07,64.86,65.03,47267.0
2019-02-15 13:00:00,65.03,65.08,64.75,64.76,37550.0,65.03,65.08,64.75,64.76,37550.0
2019-02-15 13:30:00,64.76,65.01,64.74,64.94,64380.0,64.76,65.01,64.74,64.94,64380.0
2019-02-15 14:00:00,64.94,65.02,64.87,64.89,71565.0,64.94,65.02,64.87,64.89,71565.0
2019-02-15 14:30:00,64.9,64.98,64.88,64.97,42771.0,64.9,64.98,64.88,64.97,42771.0
2019-02-15 15:00:00,64.96,64.96,64.76,64.84,63262.0,64.96,64.96,64.76,64.84,63262.0
2019-02-15 15:30:00,64.83,65.01,64.83,64.97,263992.0,64.83,65.01,64.83,64.97,263992.0
2019-02-19 09:30:00,64.66,64.88,64.12,64.88,175294.0,64.66,64.88,64.12,64.88,175294.0
2019-02-19 10:00:00,64.84,64.9,64.65,64.87,170854.0,64.84,64.9,64.65,64.87,170854.0
2019-02-19 10:30:00,64.84,64.87,64.33,64.77,193451.0,64.84,64.87,64.33,64.77,193451.0
2019-02-19 11:00:00,64.77,65.05,64.6,64.8,146025.0,64.77,65.05,64.6,64.8,146025.0
2019-02-19 11:30:00,64.8,64.93,64.58,64.6,119729.0,64.8,64.93,64.58,64.6,119729.0
2019-02-19 12:00:00,64.62,64.76,64.5,64.59,102638.0,64.62,64.76,64.5,64.59,102638.0
2019-02-19 12:30:00,64.59,64.65,64.41,64.45,76542.0,64.59,64.65,64.41,64.45,76542.0
2019-02-19 13:00:00,64.46,64.49,64.18,64.21,90531.0,64.46,64.49,64.18,64.21,90531.0
2019-02-19 13:30:00,64.21,64.24,64.05,64.19,84601.0,64.21,64.24,64.05,64.19,84601.0
2019-02-19 14:00:00,64.17,64.38,64.1,64.31,73997.0,64.17,64.38,64.1,64.31,73997.0
2019-02-19 14:30:00,64.31,64.41,64.26,64.33,118510.0,64.31,64.41,64.26,64.33,118510.0
2019-02-19 15:00:00,64.32,64.43,64.26,64.42,151453.0,64.32,64.43,64.26,64.42,151453.0
2019-02-19 15:30:00,64.42,64.51,64.34,64.4,319255.0,64.42,64.51,64.34,64.4,319255.0
2019-02-20 09:30:00,64.35,64.85,64.15,64.71,178351.0,64.35,64.85,64.15,64.71,178351.0
2019-02-20 10:00:00,64.76,64.86,64.61,64.77,124199.0,64.76,64.86,64.61,64.77,124199.0
2019-02-20 10:30:00,64.8,64.99,64.73,64.84,73317.0,64.8,64.99,64.73,64.84,73317.0
2019-02-20 11:00:00,64.86,65.2,64.79,65.15,114132.0,64.86,65.2,64.79,65.15,114132.0
2019-02-20 11:30:00,65.14,65.34,65.04,65.16,211560.0,65.14,65.34,65.04,65.16,211560.0
2019-02-20 12:00:00,65.16,65.26,65.04,65.1,359935.0,65.16,65.26,65.04,65.1,359935.0
2019-02-20 12:30:00,65.11,65.26,64.95,65.08,120129.0,65.11,65.26,64.95,65.08,120129.0
2019-02-20 13:00:00,65.07,65.26,65.07,65.18,80720.0,65.07,65.26,65.07,65.18,80720.0
2019-02-20 13:30:00,65.19,65.39,65.02,65.39,99336.0,65.19,65.39,65.02,65.39,99336.0
2019-02-20 14:00:00,65.39,65.45,65.04,65.18,104996.0,65.39,65.45,65.04,65.18,104996.0
2019-02-20 14:30:00,65.19,65.48,65.19,65.45,82825.0,65.19,65.48,65.19,65.45,82825.0
2019-02-20 15:00:00,65.45,65.47,65.3,65.36,104315.0,65.45,65.47,65.3,65.36,104315.0
2019-02-20 15:30:00,65.35,65.42,65.22,65.3,412257.0,65.35,65.42,65.22,65.3,412257.0
2019-02-21 09:30:00,65.33,65.33,64.71,65.02,133919.0,65.33,65.33,64.71,65.02,133919.0
2019-02-21 10:00:00,64.97,65.14,64.83,64.86,107563.0,64.97,65.14,64.83,64.86,107563.0
2019-02-21 10:30:00,64.88,65.36,64.84,64.97,464889.0,64.88,65.36,64.84,64.97,464889.0
2019-02-21 11:00:00,64.97,64.99,64.38,64.39,87721.0,64.97,64.99,64.38,64.39,87721.0
2019-02-21 11:30:00,64.39,64.41,64.03,64.19,117622.0,64.39,64.41,64.03,64.19,117622.0
2019-02-21 12:00:00,64.19,64.25,63.83,63.9,71197.0,64.19,64.25,63.83,63.9,71197.0
2019-02-21 12:30:00,63.9,64.17,63.87,64.05,82450.0,63.9,64.17,63.87,64.05,82450.0
2019-02-21 13:00:00,64.05,64.07,63.89,63.91,56889.0,64.05,64.07,63.89,63.91,56889.0
2019-02-21 13:30:00,63.91,63.91,63.7,63.82,86707.0,63.91,63.91,63.7,63.82,86707.0
2019-02-21 14:00:00,63.83,63.86,63.55,63.63,89888.0,63.83,63.86,63.55,63.63,89888.0
2019-02-21 14:30:00,63.62,63.63,63.29,63.39,143911.0,63.62,63.63,63.29,63.39,143911.0
2019-02-21 15:00:00,63.39,63.59,63.34,63.37,133245.0,63.39,63.59,63.34,63.37,133245.0
2019-02-21 15:30:00,63.37,63.54,63.19,63.5,598276.0,63.37,63.54,63.19,63.5,598276.0
2019-02-22 09:30:00,63.78,64.14,63.49,63.84,271002.0,63.78,64.14,63.49,63.84,271002.0
2019-02-22 10:00:00,63.86,64.3,63.84,64.11,118511.0,63.86,64.3,63.84,64.11,118511.0
2019-02-22 10:30:00,64.08,64.14,63.87,63.88,97012.0,64.08,64.14,63.87,63.88,97012.0
2019-02-22 11:00:00,63.89,64.22,63.88,64.18,101144.0,63.89,64.22,63.88,64.18,101144.0
2019-02-22 11:30:00,64.19,64.28,64.15,64.26,76266.0,64.19,64.28,64.15,64.26,76266.0
2019-02-22 12:00:00,64.24,64.36,64.17,64.24,54424.0,64.24,64.36,64.17,64.24,54424.0
2019-02-22 12:30:00,64.22,64.31,64.03,64.04,71070.0,64.22,64.31,64.03,64.04,71070.0
2019-02-22 13:00:00,64.05,64.05,63.76,63.92,68969.0,64.05,64.05,63.76,63.92,68969.0
2019-02-22 13:30:00,63.95,64.09,63.92,64.04,62365.0,63.95,64.09,63.92,64.04,62365.0
2019-02-22 14:00:00,64.06,64.07,63.93,64.04,89593.0,64.06,64.07,63.93,64.04,89593.0
2019-02-22 14:30:00,64.04,64.07,63.85,63.97,66984.0,64.04,64.07,63.85,63.97,66984.0
2019-02-22 15:00:00,63.96,64.03,63.76,64.0,122565.0,63.96,64.03,63.76,64.0,122565.0
2019-02-22 15:30:00,64.01,64.04,63.9,63.98,376637.0,64.01,64.04,63.9,63.98,376637.0
2019-02-25 09:30:00,64.35,64.5,64.12,64.16,79751.0,64.35,64.5,64.12,64.16,79751.0
2019-02-25 10:00:00,64.13,64.43,64.11,64.13,99127.0,64.13,64.43,64.11,64.13,99127.0
2019-02-25 10:30:00,64.15,64.27,64.06,64.23,203294.0,64.15,64.27,64.06,64.23,203294.0
2019-02-25 11:00:00,64.23,64.23,63.93,64.12,143240.0,64.23,64.23,63.93,64.12,143240.0
2019-02-25 11:30:00,64.1,64.17,64.05,64.13,119021.0,64.1,64.17,64.05,64.13,119021.0
2019-02-25 12:00:00,64.13,64.2,64.06,64.08,108118.0,64.13,64.2,64.06,64.08,108118.0
2019-02-25 12:30:00,64.08,64.22,64.04,64.18,54182.0,64.08,64.22,64.04,64.18,54182.0
2019-02-25 13:00:00,64.17,64.22,64.08,64.14,81204.0,64.17,64.22,64.08,64.14,81204.0
2019-02-25 13:30:00,64.14,64.16,64.05,64.14,45296.0,64.14,64.16,64.05,64.14,45296.0
2019-02-25 14:00:00,64.14,64.16,64.08,64.09,85719.0,64.14,64.16,64.08,64.09,85719.0
2019-02-25 14:30:00,64.1,64.16,64.04,64.09,67132.0,64.1,64.16,64.04,64.09,67132.0
2019-02-25 15:00:00,64.1,64.1,63.87,63.87,50224.0,64.1,64.1,63.87,63.87,50224.0
2019-02-25 15:30:00,63.89,64.08,63.88,64.01,229953.0,63.89,64.08,63.88,64.01,229953.0
2019-02-26 09:30:00,63.98,64.21,63.91,63.93,138806.0,63.98,64.21,63.91,63.93,138806.0
2019-02-26 10:00:00,63.9,64.21,63.86,63.95,195275.0,63.9,64.21,63.86,63.95,195275.0
2019-02-26 10:30:00,63.94,63.98,63.6,63.77,61342.0,63.94,63.98,63.6,63.77,61342.0
2019-02-26 11:00:00,63.72,64.12,63.72,64.0,60030.0,63.72,64.12,63.72,64.0,60030.0
2019-02-26 11:30:00,64.0,64.11,63.92,63.92,129599.0,64.0,64.11,63.92,63.92,129599.0
2019-02-26 12:00:00,63.9,63.93,63.82,63.9,32532.0,63.9,63.93,63.82,63.9,32532.0
2019-02-26 12:30:00,63.89,64.02,63.84,63.95,39619.0,63.89,64.02,63.84,63.95,39619.0
2019-02-26 13:00:00,63.98,64.04,63.92,64.02,46414.0,63.98,64.04,63.92,64.02,46414.0
2019-02-26 13:30:00,64.01,64.02,63.84,63.88,45099.0,64.01,64.02,63.84,63.88,45099.0
2019-02-26 14:00:00,63.88,64.01,63.88,63.91,41176.0,63.88,64.01,63.88,63.91,41176.0
2019-02-26 14:30:00,63.91,64.02,63.9,63.98,104040.0,63.91,64.02,63.9,63.98,104040.0
2019-02-26 15:00:00,63.99,64.11,63.9,63.9,208887.0,63.99,64.11,63.9,63.9,208887.0
2019-02-26 15:30:00,63.9,63.97,63.78,63.8,253761.0,63.9,63.97,63.78,63.8,253761.0
2019-02-27 09:30:00,63.38,63.73,62.17,62.41,223993.0,63.38,63.73,62.17,62.41,223993.0
2019-02-27 10:00:00,62.41,62.43,61.74,61.84,196729.0,62.41,62.43,61.74,61.84,196729.0
2019-02-27 10:30:00,61.84,62.1,61.46,61.47,198318.0,61.84,62.1,61.46,61.47,198318.0
2019-02-27 11:00:00,61.46,61.52,60.97,61.39,207678.0,61.46,61.52,60.97,61.39,207678.0
2019-02-27 11:30:00,61.41,61.43,60.91,61.23,273198.0,61.41,61.43,60.91,61.23,273198.0
2019-02-27 12:00:00,61.24,61.44,61.07,61.19,230586.0,61.24,61.44,61.07,61.19,230586.0
2019-02-27 12:30:00,61.2,61.42,61.18,61.35,346827.0,61.2,61.42,61.18,61.35,346827.0
2019-02-27 13:00:00,61.35,61.65,61.34,61.62,145308.0,61.35,61.65,61.34,61.62,145308.0
2019-02-27 13:30:00,61.63,61.71,61.37,61.65,155896.0,61.63,61.71,61.37,61.65,155896.0
2019-02-27 14:00:00,61.65,61.65,61.46,61.61,106936.0,61.65,61.65,61.46,61.61,106936.0
2019-02-27 14:30:00,61.59,61.91,61.58,61.89,145904.0,61.59,61.91,61.58,61.89,145904.0
2019-02-27 15:00:00,61.89,62.02,61.81,61.9,189600.0,61.89,62.02,61.81,61.9,189600.0
2019-02-27 15:30:00,61.89,61.98,61.77,61.88,383921.0,61.89,61.98,61.77,61.88,383921.0
2019-02-28 09:30:00,62.15,62.78,61.84,62.68,281313.0,62.15,62.78,61.84,62.68,281313.0
2019-02-28 10:00:00,62.68,62.71,62.26,62.58,129575.0,62.68,62.71,62.26,62.58,129575.0
2019-02-28 10:30:00,62.59,62.71,62.31,62.52,165538.0,62.59,62.71,62.31,62.52,165538.0
2019-02-28 11:00:00,62.53,62.79,62.41,62.44,184808.0,62.53,62.79,62.41,62.44,184808.0
2019-02-28 11:30:00,62.43,62.6,62.17,62.25,72717.0,62.43,62.6,62.17,62.25,72717.0
2019-02-28 12:00:00,62.24,62.24,61.54,61.61,218468.0,62.24,62.24,61.54,61.61,218468.0
2019-02-28 12:30:00,61.61,61.61,60.52,60.57,555508.0,61.61,61.61,60.52,60.57,555508.0
2019-02-28 13:00:00,60.6,60.67,59.93,60.12,631330.0,60.6,60.67,59.93,60.12,631330.0
2019-02-28 13:30:00,60.12,60.88,60.09,60.78,299841.0,60.12,60.88,60.09,60.78,299841.0
2019-02-28 14:00:00,60.76,61.14,60.62,61.1,117553.0,60.76,61.14,60.62,61.1,117553.0
2019-02-28 14:30:00,61.12,61.12,60.8,60.96,178214.0,61.12,61.12,60.8,60.96,178214.0
2019-02-28 15:00:00,60.95,61.09,60.88,61.06,156444.0,60.95,61.09,60.88,61.06,156444.0
2019-02-28 15:30:00,61.07,61.19,60.82,60.89,442224.0,61.07,61.19,60.82,60.89,442224.0
2019-03-01 09:30:00,61.53,62.32,61.53,61.59,212825.0,61.53,62.32,61.53,61.59,212825.0
2019-03-01 10:00:00,61.59,61.61,61.16,61.3,122832.0,61.59,61.61,61.16,61.3,122832.0
2019-03-01 10:30:00,61.28,61.49,60.97,61.23,112919.0,61.28,61.49,60.97,61.23,112919.0
2019-03-01 11:00:00,61.24,61.27,60.84,60.95,166714.0,61.24,61.27,60.84,60.95,166714.0
2019-03-01 11:30:00,60.95,60.95,60.66,60.86,117925.0,60.95,60.95,60.66,60.86,117925.0
2019-03-01 12:00:00,60.86,61.03,60.74,60.85,359711.0,60.86,61.03,60.74,60.85,359711.0
2019-03-01 12:30:00,60.85,61.21,60.81,61.15,185967.0,60.85,61.21,60.81,61.15,185967.0
2019-03-01 13:00:00,61.14,61.23,61.0,61.18,118386.0,61.14,61.23,61.0,61.18,118386.0
2019-03-01 13:30:00,61.19,61.23,61.03,61.18,145280.0,61.19,61.23,61.03,61.18,145280.0
2019-03-01 14:00:00,61.17,61.31,61.08,61.25,142845.0,61.17,61.31,61.08,61.25,142845.0
2019-03-01 14:30:00,61.26,61.26,61.07,61.23,177010.0,61.26,61.26,61.07,61.23,177010.0
2019-03-01 15:00:00,61.23,61.62,61.22,61.47,151325.0,61.23,61.62,61.22,61.47,151325.0
2019-03-01 15:30:00,61.46,61.6,61.27,61.34,418608.0,61.46,61.6,61.27,61.34,418608.0
2019-03-04 09:30:00,61.29,61.76,60.36,60.59,369863.0,61.29,61.76,60.36,60.59,369863.0
2019-03-04 10:00:00,60.58,60.66,59.9,60.0,337738.0,60.58,60.66,59.9,60.0,337738.0
2019-03-04 10:30:00,60.01,60.12,59.64,59.68,312928.0,60.01,60.12,59.64,59.68,312928.0
2019-03-04 11:00:00,59.66,59.78,58.91,58.92,376222.0,59.66,59.78,58.91,58.92,376222.0
2019-03-04 11:30:00,58.92,59.16,58.78,58.91,236689.0,58.92,59.16,58.78,58.91,236689.0
2019-03-04 12:00:00,58.91,59.05,58.5,58.64,257641.0,58.91,59.05,58.5,58.64,257641.0
2019-03-04 12:30:00,58.64,58.65,58.17,58.3,216325.0,58.64,58.65,58.17,58.3,216325.0
2019-03-04 13:00:00,58.29,58.36,58.08,58.3,297168.0,58.29,58.36,58.08,58.3,297168.0
2019-03-04 13:30:00,58.3,58.69,58.25,58.67,106430.0,58.3,58.69,58.25,58.67,106430.0
2019-03-04 14:00:00,58.66,58.99,58.57,58.95,306054.0,58.66,58.99,58.57,58.95,306054.0
2019-03-04 14:30:00,58.96,58.96,58.6,58.68,270408.0,58.96,58.96,58.6,58.68,270408.0
2019-03-04 15:00:00,58.69,58.75,58.57,58.69,177676.0,58.69,58.75,58.57,58.69,177676.0
2019-03-04 15:30:00,58.69,58.7,58.33,58.57,782430.0,58.69,58.7,58.33,58.57,782430.0
2019-03-05 09:30:00,58.82,58.82,57.44,57.85,266522.0,58.82,58.82,57.44,57.85,266522.0
2019-03-05 10:00:00,57.86,58.49,57.8,58.23,297131.0,57.86,58.49,57.8,58.23,297131.0
2019-03-05 10:30:00,58.27,58.64,58.11,58.24,197153.0,58.27,58.64,58.11,58.24,197153.0
2019-03-05 11:00:00,58.24,58.55,58.18,58.5,234517.0,58.24,58.55,58.18,58.5,234517.0
2019-03-05 11:30:00,58.51,58.96,58.43,58.67,190774.0,58.51,58.96,58.43,58.67,190774.0
2019-03-05 12:00:00,58.65,58.77,58.54,58.65,146197.0,58.65,58.77,58.54,58.65,146197.0
2019-03-05 12:30:00,58.65,58.72,58.45,58.48,248522.0,58.65,58.72,58.45,58.48,248522.0
2019-03-05 13:00:00,58.48,58.54,58.34,58.35,119749.0,58.48,58.54,58.34,58.35,119749.0
2019-03-05 13:30:00,58.33,58.57,58.23,58.51,106084.0,58.33,58.57,58.23,58.51,106084.0
2019-03-05 14:00:00,58.5,58.69,58.44,58.61,187870.0,58.5,58.69,58.44,58.61,187870.0
2019-03-05 14:30:00,58.61,58.69,58.5,58.64,173400.0,58.61,58.69,58.5,58.64,173400.0
2019-03-05 15:00:00,58.63,58.68,58.38,58.4,208600.0,58.63,58.68,58.38,58.4,208600.0
2019-03-05 15:30:00,58.39,58.56,58.04,58.09,677522.0,58.39,58.56,58.04,58.09,677522.0
2019-03-06 09:30:00,57.99,58.15,57.19,57.3,364468.0,57.99,58.15,57.19,57.3,364468.0
2019-03-06 10:00:00,57.29,57.38,56.92,57.04,397833.0,57.29,57.38,56.92,57.04,397833.0
2019-03-06 10:30:00,57.07,57.29,56.82,57.15,175971.0,57.07,57.29,56.82,57.15,175971.0
2019-03-06 11:00:00,57.14,57.59,57.11,57.48,230935.0,57.14,57.59,57.11,57.48,230935.0
2019-03-06 11:30:00,57.48,57.57,57.03,57.1,136486.0,57.48,57.57,57.03,57.1,136486.0
2019-03-06 12:00:00,57.08,57.32,57.0,57.03,129074.0,57.08,57.32,57.0,57.03,129074.0
2019-03-06 12:30:00,57.03,57.12,56.96,57.0,151164.0,57.03,57.12,56.96,57.0,151164.0
2019-03-06 13:00:00,57.0,57.01,56.85,56.9,192051.0,57.0,57.01,56.85,56.9,192051.0
2019-03-06 13:30:00,56.9,57.08,56.88,57.07,124533.0,56.9,57.08,56.88,57.07,124533.0
2019-03-06 14:00:00,57.07,57.13,56.86,56.94,173864.0,57.07,57.13,56.86,56.94,173864.0
2019-03-06 14:30:00,56.95,57.0,56.83,56.98,236341.0,56.95,57.0,56.83,56.98,236341.0
2019-03-06 15:00:00,56.97,57.05,56.79,56.86,388319.0,56.97,57.05,56.79,56.86,388319.0
2019-03-06 15:30:00,56.86,57.07,56.84,56.88,774362.0,56.86,57.07,56.84,56.88,774362.0
2019-03-07 09:30:00,56.99,57.67,56.77,56.99,576101.0,56.99,57.67,56.77,56.99,576101.0
2019-03-07 10:00:00,56.98,57.21,56.78,57.19,229247.0,56.98,57.21,56.78,57.19,229247.0
2019-03-07 10:30:00,57.16,57.19,56.9,57.05,176666.0,57.16,57.19,56.9,57.05,176666.0
2019-03-07 11:00:00,57.04,57.21,56.85,57.2,141085.0,57.04,57.21,56.85,57.2,141085.0
2019-03-07 11:30:00,57.21,57.42,56.88,56.88,220314.0,57.21,57.42,56.88,56.88,220314.0
2019-03-07 12:00:00,56.86,57.02,56.82,56.9,67106.0,56.86,57.02,56.82,56.9,67106.0
2019-03-07 12:30:00,56.9,57.35,56.86,57.23,144885.0,56.9,57.35,56.86,57.23,144885.0
2019-03-07 13:00:00,57.23,57.25,56.92,56.97,210323.0,57.23,57.25,56.92,56.97,210323.0
2019-03-07 13:30:00,56.97,57.01,56.85,56.89,52457.0,56.97,57.01,56.85,56.89,52457.0
2019-03-07 14:00:00,56.89,56.93,56.61,56.77,106501.0,56.89,56.93,56.61,56.77,106501.0
2019-03-07 14:30:00,56.76,56.78,56.47,56.48,100133.0,56.76,56.78,56.47,56.48,100133.0
2019-03-07 15:00:00,56.48,56.61,56.38,56.41,111423.0,56.48,56.61,56.38,56.41,111423.0
2019-03-07 15:30:00,56.43,56.57,56.34,56.45,518005.0,56.43,56.57,56.34,56.45,518005.0
2019-03-08 09:30:00,56.03,57.06,56.0,56.63,248554.0,56.03,57.06,56.0,56.63,248554.0
2019-03-08 10:00:00,56.65,56.68,56.39,56.44,279728.0,56.65,56.68,56.39,56.44,279728.0
2019-03-08 10:30:00,56.44,56.61,56.17,56.38,266601.0,56.44,56.61,56.17,56.38,266601.0
2019-03-08 11:00:00,56.38,56.43,56.09,56.33,72052.0,56.38,56.43,56.09,56.33,72052.0
2019-03-08 11:30:00,56.33,56.47,56.24,56.3,96832.0,56.33,56.47,56.24,56.3,96832.0
2019-03-08 12:00:00,56.3,56.33,56.12,56.19,58948.0,56.3,56.33,56.12,56.19,58948.0
2019-03-08 12:30:00,56.18,56.2,55.98,56.01,86637.0,56.18,56.2,55.98,56.01,86637.0
2019-03-08 13:00:00,56.01,56.07,55.93,56.0,56680.0,56.01,56.07,55.93,56.0,56680.0
2019-03-08 13:30:00,56.01,56.2,55.9,56.18,293297.0,56.01,56.2,55.9,56.18,293297.0
2019-03-08 14:00:00,56.19,56.2,56.06,56.08,86918.0,56.19,56.2,56.06,56.08,86918.0
2019-03-08 14:30:00,56.11,56.34,56.08,56.24,106337.0,56.11,56.34,56.08,56.24,106337.0
2019-03-08 15:00:00,56.22,56.46,56.19,56.35,194411.0,56.22,56.46,56.19,56.35,194411.0
2019-03-08 15:30:00,56.32,56.66,56.31,56.57,422163.0,56.32,56.66,56.31,56.57,422163.0
2019-03-11 09:30:00,56.81,57.04,56.1,56.33,219111.0,56.81,57.04,56.1,56.33,219111.0
2019-03-11 10:00:00,56.33,57.25,56.31,57.17,183875.0,56.33,57.25,56.31,57.17,183875.0
2019-03-11 10:30:00,57.18,57.32,57.0,57.29,113768.0,57.18,57.32,57.0,57.29,113768.0
2019-03-11 11:00:00,57.3,57.35,57.01,57.19,128902.0,57.3,57.35,57.01,57.19,128902.0
2019-03-11 11:30:00,57.19,57.2,56.91,56.95,106283.0,57.19,57.2,56.91,56.95,106283.0
2019-03-11 12:00:00,56.94,57.05,56.87,57.01,133220.0,56.94,57.05,56.87,57.01,133220.0
2019-03-11 12:30:00,57.0,57.16,56.97,57.16,80975.0,57.0,57.16,56.97,57.16,80975.0
2019-03-11 13:00:00,57.16,57.49,57.08,57.48,99868.0,57.16,57.49,57.08,57.48,99868.0
2019-03-11 13:30:00,57.48,57.59,57.36,57.49,156366.0,57.48,57.59,57.36,57.49,156366.0
2019-03-11 14:00:00,57.52,57.55,57.34,57.42,171189.0,57.52,57.55,57.34,57.42,171189.0
2019-03-11 14:30:00,57.42,57.51,57.29,57.37,83792.0,57.42,57.51,57.29,57.37,83792.0
2019-03-11 15:00:00,57.36,57.67,57.3,57.52,160648.0,57.36,57.67,57.3,57.52,160648.0
2019-03-11 15:30:00,57.53,57.63,57.39,57.45,357379.0,57.53,57.63,57.39,57.45,357379.0
2019-03-12 09:30:00,57.74,58.37,57.63,58.27,132678.0,57.74,58.37,57.63,58.27,132678.0
2019-03-12 10:00:00,58.32,58.46,58.22,58.46,211040.0,58.32,58.46,58.22,58.46,211040.0
2019-03-12 10:30:00,58.46,58.56,57.95,58.03,282016.0,58.46,58.56,57.95,58.03,282016.0
2019-03-12 11:00:00,58.03,58.12,57.55,57.56,142873.0,58.03,58.12,57.55,57.56,142873.0
2019-03-12 11:30:00,57.57,57.78,57.56,57.62,86528.0,57.57,57.78,57.56,57.62,86528.0
2019-03-12 12:00:00,57.62,57.83,57.53,57.73,152365.0,57.62,57.83,57.53,57.73,152365.0
2019-03-12 12:30:00,57.73,57.83,57.65,57.8,59482.0,57.73,57.83,57.65,57.8,59482.0
2019-03-12 13:00:00,57.8,57.88,57.77,57.87,57929.0,57.8,57.88,57.77,57.87,57929.0
2019-03-12 13:30:00,57.87,58.16,57.85,58.15,66743.0,57.87,58.16,57.85,58.15,66743.0
2019-03-12 14:00:00,58.14,58.42,58.13,58.39,121682.0,58.14,58.42,58.13,58.39,121682.0
2019-03-12 14:30:00,58.38,58.42,58.26,58.39,112073.0,58.38,58.42,58.26,58.39,112073.0
2019-03-12 15:00:00,58.38,58.52,58.32,58.44,213512.0,58.38,58.52,58.32,58.44,213512.0
2019-03-12 15:30:00,58.44,58.51,58.16,58.31,468959.0,58.44,58.51,58.16,58.31,468959.0
2019-03-13 09:30:00,58.57,59.61,58.39,59.34,432653.0,58.57,59.61,58.39,59.34,432653.0
2019-03-13 10:00:00,59.37,59.82,59.35,59.53,249501.0,59.37,59.82,59.35,59.53,249501.0
2019-03-13 10:30:00,59.53,59.88,59.51,59.88,157012.0,59.53,59.88,59.51,59.88,157012.0
2019-03-13 11:00:00,59.88,60.15,59.8,60.11,366304.0,59.88,60.15,59.8,60.11,366304.0
2019-03-13 11:30:00,60.1,60.32,59.99,60.18,344994.0,60.1,60.32,59.99,60.18,344994.0
2019-03-13 12:00:00,60.18,60.18,59.79,59.83,142054.0,60.18,60.18,59.79,59.83,142054.0
2019-03-13 12:30:00,59.83,60.06,59.8,60.03,121903.0,59.83,60.06,59.8,60.03,121903.0
2019-03-13 13:00:00,60.03,60.18,59.96,60.12,237601.0,60.03,60.18,59.96,60.12,237601.0
2019-03-13 13:30:00,60.12,60.17,60.07,60.14,202166.0,60.12,60.17,60.07,60.14,202166.0
2019-03-13 14:00:00,60.15,60.26,60.1,60.14,146911.0,60.15,60.26,60.1,60.14,146911.0
2019-03-13 14:30:00,60.13,60.19,60.01,60.13,237980.0,60.13,60.19,60.01,60.13,237980.0
2019-03-13 15:00:00,60.13,60.26,59.99,60.12,299495.0,60.13,60.26,59.99,60.12,299495.0
2019-03-13 15:30:00,60.12,60.18,59.94,59.98,529673.0,60.12,60.18,59.94,59.98,529673.0
2019-03-14 09:30:00,59.88,60.3,59.81,60.18,236451.0,59.88,60.3,59.81,60.18,236451.0
2019-03-14 10:00:00,60.19,60.19,59.67,59.85,112237.0,60.19,60.19,59.67,59.85,112237.0
2019-03-14 10:30:00,59.84,60.03,59.71,59.73,142161.0,59.84,60.03,59.71,59.73,142161.0
2019-03-14 11:00:00,59.75,59.76,59.55,59.58,87260.0,59.75,59.76,59.55,59.58,87260.0
2019-03-14 11:30:00,59.59,59.96,59.56,59.9,88569.0,59.59,59.96,59.56,59.9,88569.0
2019-03-14 12:00:00,59.91,59.91,59.58,59.58,64372.0,59.91,59.91,59.58,59.58,64372.0
2019-03-14 12:30:00,59.58,59.6,59.43,59.43,84989.0,59.58,59.6,59.43,59.43,84989.0
2019-03-14 13:00:00,59.43,59.5,59.39,59.46,89388.0,59.43,59.5,59.39,59.46,89388.0
2019-03-14 13:30:00,59.45,59.47,59.31,59.35,62765.0,59.45,59.47,59.31,59.35,62765.0
2019-03-14 14:00:00,59.36,59.5,59.29,59.47,107993.0,59.36,59.5,59.29,59.47,107993.0
2019-03-14 14:30:00,59.49,59.49,59.24,59.45,91376.0,59.49,59.49,59.24,59.45,91376.0
2019-03-14 15:00:00,59.45,59.48,59.34,59.41,84819.0,59.45,59.48,59.34,59.41,84819.0
2019-03-14 15:30:00,59.4,59.46,59.34,59.39,380680.0,59.4,59.46,59.34,59.39,380680.0
2019-03-15 09:30:00,59.59,60.13,59.49,59.94,635040.0,59.59,60.13,59.49,59.94,635040.0
2019-03-15 10:00:00,59.91,60.18,59.83,60.01,282311.0,59.91,60.18,59.83,60.01,282311.0
2019-03-15 10:30:00,60.02,60.03,59.59,59.65,57978.0,60.02,60.03,59.59,59.65,57978.0
2019-03-15 11:00:00,59.64,59.82,59.61,59.79,48615.0,59.64,59.82,59.61,59.79,48615.0
2019-03-15 11:30:00,59.79,59.93,59.74,59.88,73861.0,59.79,59.93,59.74,59.88,73861.0
2019-03-15 12:00:00,59.9,59.98,59.79,59.83,104940.0,59.9,59.98,59.79,59.83,104940.0
2019-03-15 12:30:00,59.81,59.98,59.7,59.77,84134.0,59.81,59.98,59.7,59.77,84134.0
2019-03-15 13:00:00,59.77,59.87,59.73,59.77,67985.0,59.77,59.87,59.73,59.77,67985.0
2019-03-15 13:30:00,59.76,59.8,59.56,59.59,54993.0,59.76,59.8,59.56,59.59,54993.0
2019-03-15 14:00:00,59.59,59.63,59.48,59.5,46060.0,59.59,59.63,59.48,59.5,46060.0
2019-03-15 14:30:00,59.49,59.5,59.33,59.37,79471.0,59.49,59.5,59.33,59.37,79471.0
2019-03-15 15:00:00,59.37,59.49,59.32,59.46,106932.0,59.37,59.49,59.32,59.46,106932.0
2019-03-15 15:30:00,59.45,59.45,59.07,59.16,508099.0,59.45,59.45,59.07,59.16,508099.0
2019-03-18 09:30:00,59.21,59.52,59.12,59.51,179799.0,59.21,59.52,59.12,59.51,179799.0
2019-03-18 10:00:00,59.49,59.6,59.31,59.34,56820.0,59.49,59.6,59.31,59.34,56820.0
2019-03-18 10:30:00,59.35,59.41,59.27,59.35,170967.0,59.35,59.41,59.27,59.35,170967.0
2019-03-18 11:00:00,59.35,59.63,59.04,59.1,176623.0,59.35,59.63,59.04,59.1,176623.0
2019-03-18 11:30:00,59.11,59.15,58.97,59.07,110255.0,59.11,59.15,58.97,59.07,110255.0
2019-03-18 12:00:00,59.07,59.28,59.03,59.15,66643.0,59.07,59.28,59.03,59.15,66643.0
2019-03-18 12:30:00,59.15,59.25,59.09,59.19,43487.0,59.15,59.25,59.09,59.19,43487.0
2019-03-18 13:00:00,59.2,59.2,59.09,59.17,54207.0,59.2,59.2,59.09,59.17,54207.0
2019-03-18 13:30:00,59.16,59.2,59.12,59.19,67654.0,59.16,59.2,59.12,59.19,67654.0
2019-03-18 14:00:00,59.19,59.19,59.09,59.16,113214.0,59.19,59.19,59.09,59.16,113214.0
2019-03-18 14:30:00,59.17,59.25,59.15,59.16,85149.0,59.17,59.25,59.15,59.16,85149.0
2019-03-18 15:00:00,59.17,59.2,59.02,59.13,153298.0,59.17,59.2,59.02,59.13,153298.0
2019-03-18 15:30:00,59.13,59.42,59.1,59.36,550642.0,59.13,59.42,59.1,59.36,550642.0
2019-03-19 09:30:00,59.5,59.76,59.32,59.6,112062.0,59.5,59.76,59.32,59.6,112062.0
2019-03-19 10:00:00,59.6,60.01,59.6,59.84,78832.0,59.6,60.01,59.6,59.84,78832.0
2019-03-19 10:30:00,59.87,60.18,59.82,60.1,76943.0,59.87,60.18,59.82,60.1,76943.0
2019-03-19 11:00:00,60.11,60.43,59.98,60.39,86873.0,60.11,60.43,59.98,60.39,86873.0
2019-03-19 11:30:00,60.39,60.53,60.23,60.48,148333.0,60.39,60.53,60.23,60.48,148333.0
2019-03-19 12:00:00,60.5,60.59,60.38,60.42,90872.0,60.5,60.59,60.38,60.42,90872.0
2019-03-19 12:30:00,60.44,60.51,60.26,60.46,111626.0,60.44,60.51,60.26,60.46,111626.0
2019-03-19 13:00:00,60.47,60.5,60.35,60.39,83397.0,60.47,60.5,60.35,60.39,83397.0
2019-03-19 13:30:00,60.39,60.54,60.31,60.31,56782.0,60.39,60.54,60.31,60.31,56782.0
2019-03-19 14:00:00,60.32,60.37,60.14,60.21,50957.0,60.32,60.37,60.14,60.21,50957.0
2019-03-19 14:30:00,60.22,60.25,60.02,60.03,121411.0,60.22,60.25,60.02,60.03,121411.0
2019-03-19 15:00:00,60.04,60.1,59.79,59.86,121672.0,60.04,60.1,59.79,59.86,121672.0
2019-03-19 15:30:00,59.87,59.98,59.66,59.98,343745.0,59.87,59.98,59.66,59.98,343745.0
2019-03-20 09:30:00,59.98,60.06,59.5,59.73,147728.0,59.98,60.06,59.5,59.73,147728.0
2019-03-20 10:00:00,59.72,59.72,58.53,58.8,203521.0,59.72,59.72,58.53,58.8,203521.0
2019-03-20 10:30:00,58.79,59.2,58.77,59.15,72773.0,58.79,59.2,58.77,59.15,72773.0
2019-03-20 11:00:00,59.16,59.24,58.93,58.95,60322.0,59.16,59.24,58.93,58.95,60322.0
2019-03-20 11:30:00,58.95,58.98,58.62,58.66,60936.0,58.95,58.98,58.62,58.66,60936.0
2019-03-20 12:00:00,58.66,58.86,58.63,58.71,55316.0,58.66,58.86,58.63,58.71,55316.0
2019-03-20 12:30:00,58.71,58.82,58.53,58.82,56193.0,58.71,58.82,58.53,58.82,56193.0
2019-03-20 13:00:00,58.8,58.92,58.79,58.81,35726.0,58.8,58.92,58.79,58.81,35726.0
2019-03-20 13:30:00,58.82,59.03,58.81,59.03,76985.0,58.82,59.03,58.81,59.03,76985.0
2019-03-20 14:00:00,59.03,59.35,58.99,59.2,75783.0,59.03,59.35,58.99,59.2,75783.0
2019-03-20 14:30:00,59.21,59.4,59.15,59.21,72884.0,59.21,59.4,59.15,59.21,72884.0
2019-03-20 15:00:00,59.22,59.28,58.99,59.05,75520.0,59.22,59.28,58.99,59.05,75520.0
2019-03-20 15:30:00,59.04,59.05,58.62,58.7,381370.0,59.04,59.05,58.62,58.7,381370.0
2019-03-21 09:30:00,58.5,58.87,58.46,58.46,172036.0,58.5,58.87,58.46,58.46,172036.0
2019-03-21 10:00:00,58.46,58.59,58.3,58.32,271851.0,58.46,58.59,58.3,58.32,271851.0
2019-03-21 10:30:00,58.32,58.4,58.14,58.4,451909.0,58.32,58.4,58.14,58.4,451909.0
2019-03-21 11:00:00,58.4,58.75,58.4,58.64,263669.0,58.4,58.75,58.4,58.64,263669.0
2019-03-21 11:30:00,58.64,58.87,58.6,58.85,175425.0,58.64,58.87,58.6,58.85,175425.0
2019-03-21 12:00:00,58.84,58.85,58.58,58.6,257361.0,58.84,58.85,58.58,58.6,257361.0
2019-03-21 12:30:00,58.61,58.69,58.46,58.68,131244.0,58.61,58.69,58.46,58.68,131244.0
2019-03-21 13:00:00,58.69,58.75,58.55,58.65,331070.0,58.69,58.75,58.55,58.65,331070.0
2019-03-21 13:30:00,58.64,58.84,58.56,58.78,166946.0,58.64,58.84,58.56,58.78,166946.0
2019-03-21 14:00:00,58.79,58.99,58.79,58.86,86903.0,58.79,58.99,58.79,58.86,86903.0
2019-03-21 14:30:00,58.85,59.1,58.84,58.9,171845.0,58.85,59.1,58.84,58.9,171845.0
2019-03-21 15:00:00,58.9,58.94,58.74,58.83,212599.0,58.9,58.94,58.74,58.83,212599.0
2019-03-21 15:30:00,58.83,59.03,58.82,58.93,505395.0,58.83,59.03,58.82,58.93,505395.0
2019-03-22 09:30:00,58.63,58.84,58.41,58.55,136898.0,58.63,58.84,58.41,58.55,136898.0
2019-03-22 10:00:00,58.53,58.56,58.28,58.4,74370.0,58.53,58.56,58.28,58.4,74370.0
2019-03-22 10:30:00,58.4,58.46,58.0,58.05,94635.0,58.4,58.46,58.0,58.05,94635.0
2019-03-22 11:00:00,58.04,58.09,57.71,57.74,96633.0,58.04,58.09,57.71,57.74,96633.0
2019-03-22 11:30:00,57.73,57.8,57.31,57.31,206727.0,57.73,57.8,57.31,57.31,206727.0
2019-03-22 12:00:00,57.31,57.46,57.17,57.17,198456.0,57.31,57.46,57.17,57.17,198456.0
2019-03-22 12:30:00,57.16,57.37,57.05,57.35,245100.0,57.16,57.37,57.05,57.35,245100.0
2019-03-22 13:00:00,57.34,57.45,57.14,57.2,135281.0,57.34,57.45,57.14,57.2,135281.0
2019-03-22 13:30:00,57.19,57.47,57.18,57.3,148022.0,57.19,57.47,57.18,57.3,148022.0
2019-03-22 14:00:00,57.3,57.58,57.27,57.54,252588.0,57.3,57.58,57.27,57.54,252588.0
2019-03-22 14:30:00,57.54,57.72,57.44,57.65,227549.0,57.54,57.72,57.44,57.65,227549.0
2019-03-22 15:00:00,57.66,57.77,57.41,57.41,258852.0,57.66,57.77,57.41,57.41,258852.0
2019-03-22 15:30:00,57.4,57.43,57.09,57.15,612853.0,57.4,57.43,57.09,57.15,612853.0
2019-03-25 09:30:00,57.04,57.13,56.07,56.16,141786.0,57.04,57.13,56.07,56.16,141786.0
2019-03-25 10:00:00,56.18,56.42,55.81,56.36,155252.0,56.18,56.42,55.81,56.36,155252.0
2019-03-25 10:30:00,56.34,56.38,55.88,56.18,110892.0,56.34,56.38,55.88,56.18,110892.0
2019-03-25 11:00:00,56.16,56.84,56.1,56.78,131934.0,56.16,56.84,56.1,56.78,131934.0
2019-03-25 11:30:00,56.78,56.8,56.54,56.67,103253.0,56.78,56.8,56.54,56.67,103253.0
2019-03-25 12:00:00,56.68,58.15,56.64,56.83,143541.0,56.68,58.15,56.64,56.83,143541.0
2019-03-25 12:30:00,56.83,56.9,56.58,56.89,105299.0,56.83,56.9,56.58,56.89,105299.0
2019-03-25 13:00:00,56.93,57.11,56.84,56.89,45271.0,56.93,57.11,56.84,56.89,45271.0
2019-03-25 13:30:00,56.89,56.97,56.67,56.74,44338.0,56.89,56.97,56.67,56.74,44338.0
2019-03-25 14:00:00,56.74,56.8,56.5,56.61,67518.0,56.74,56.8,56.5,56.61,67518.0
2019-03-25 14:30:00,56.6,56.86,56.6,56.84,73393.0,56.6,56.86,56.6,56.84,73393.0
2019-03-25 15:00:00,56.86,57.03,56.77,56.88,99546.0,56.86,57.03,56.77,56.88,99546.0
2019-03-25 15:30:00,56.89,57.07,56.83,57.06,375620.0,56.89,57.07,56.83,57.06,375620.0
2019-03-26 09:30:00,56.84,56.84,55.45,55.55,514823.0,56.84,56.84,55.45,55.55,514823.0
2019-03-26 10:00:00,55.54,55.87,55.36,55.67,347882.0,55.54,55.87,55.36,55.67,347882.0
2019-03-26 10:30:00,55.68,55.71,55.13,55.4,300920.0,55.68,55.71,55.13,55.4,300920.0
2019-03-26 11:00:00,55.41,56.0,55.39,55.87,541263.0,55.41,56.0,55.39,55.87,541263.0
2019-03-26 11:30:00,55.86,55.93,55.47,55.7,126097.0,55.86,55.93,55.47,55.7,126097.0
2019-03-26 12:00:00,55.69,55.73,55.24,55.33,107008.0,55.69,55.73,55.24,55.33,107008.0
2019-03-26 12:30:00,55.35,55.35,54.85,54.94,332152.0,55.35,55.35,54.85,54.94,332152.0
2019-03-26 13:00:00,54.92,55.22,54.91,55.0,205852.0,54.92,55.22,54.91,55.0,205852.0
2019-03-26 13:30:00,54.99,54.99,54.69,54.73,231040.0,54.99,54.99,54.69,54.73,231040.0
2019-03-26 14:00:00,54.72,54.73,54.25,54.34,625070.0,54.72,54.73,54.25,54.34,625070.0
2019-03-26 14:30:00,54.34,54.82,54.21,54.81,252539.0,54.34,54.82,54.21,54.81,252539.0
2019-03-26 15:00:00,54.8,54.88,54.46,54.54,579560.0,54.8,54.88,54.46,54.54,579560.0
2019-03-26 15:30:00,54.53,54.88,54.49,54.85,766897.0,54.53,54.88,54.49,54.85,766897.0
2019-03-27 09:30:00,50.15,52.47,50.05,50.8,7970537.0,50.15,52.47,50.05,50.8,7970537.0
2019-03-27 10:00:00,50.8,50.93,50.13,50.63,3745052.0,50.8,50.93,50.13,50.63,3745052.0
2019-03-27 10:30:00,50.62,50.98,50.2,50.38,2194995.0,50.62,50.98,50.2,50.38,2194995.0
2019-03-27 11:00:00,50.39,50.5,49.66,49.72,1746842.0,50.39,50.5,49.66,49.72,1746842.0
2019-03-27 11:30:00,49.74,50.12,49.69,49.72,1463760.0,49.74,50.12,49.69,49.72,1463760.0
2019-03-27 12:00:00,49.72,50.78,49.56,50.49,2283316.0,49.72,50.78,49.56,50.49,2283316.0
2019-03-27 12:30:00,50.49,51.09,50.46,51.06,1637691.0,50.49,51.09,50.46,51.06,1637691.0
2019-03-27 13:00:00,51.05,51.25,50.68,51.11,1344992.0,51.05,51.25,50.68,51.11,1344992.0
2019-03-27 13:30:00,51.11,51.39,50.87,51.13,1056536.0,51.11,51.39,50.87,51.13,1056536.0
2019-03-27 14:00:00,51.13,51.23,50.7,50.93,896140.0,51.13,51.23,50.7,50.93,896140.0
2019-03-27 14:30:00,50.93,51.72,50.8,51.66,1160503.0,50.93,51.72,50.8,51.66,1160503.0
2019-03-27 15:00:00,51.66,51.89,51.16,51.89,1223326.0,51.66,51.89,51.16,51.89,1223326.0
2019-03-27 15:30:00,51.9,52.52,51.82,52.08,2765825.0,51.9,52.52,51.82,52.08,2765825.0
2019-03-28 09:30:00,52.34,52.63,52.04,52.53,1228007.0,52.34,52.63,52.04,52.53,1228007.0
2019-03-28 10:00:00,52.54,53.4,52.49,52.88,1225025.0,52.54,53.4,52.49,52.88,1225025.0
2019-03-28 10:30:00,52.88,53.13,52.75,52.94,855284.0,52.88,53.13,52.75,52.94,855284.0
2019-03-28 11:00:00,52.93,53.05,52.44,52.51,559470.0,52.93,53.05,52.44,52.51,559470.0
2019-03-28 11:30:00,52.51,52.78,52.46,52.49,404621.0,52.51,52.78,52.46,52.49,404621.0
2019-03-28 12:00:00,52.48,52.53,52.23,52.29,405036.0,52.48,52.53,52.23,52.29,405036.0
2019-03-28 12:30:00,52.3,52.53,52.22,52.24,299438.0,52.3,52.53,52.22,52.24,299438.0
2019-03-28 13:00:00,52.23,52.52,52.2,52.43,440435.0,52.23,52.52,52.2,52.43,440435.0
2019-03-28 13:30:00,52.42,52.85,52.41,52.55,503287.0,52.42,52.85,52.41,52.55,503287.0
2019-03-28 14:00:00,52.55,52.89,52.54,52.82,369404.0,52.55,52.89,52.54,52.82,369404.0
2019-03-28 14:30:00,52.82,53.21,52.75,53.2,462826.0,52.82,53.21,52.75,53.2,462826.0
2019-03-28 15:00:00,53.2,53.3,52.97,53.03,356639.0,53.2,53.3,52.97,53.03,356639.0
2019-03-28 15:30:00,53.03,53.06,52.75,52.82,966601.0,53.03,53.06,52.75,52.82,966601.0
2019-03-29 09:30:00,53.14,53.34,51.73,52.32,554561.0,53.14,53.34,51.73,52.32,554561.0
2019-03-29 10:00:00,52.34,52.87,52.16,52.54,489050.0,52.34,52.87,52.16,52.54,489050.0
2019-03-29 10:30:00,52.54,52.73,52.33,52.53,385260.0,52.54,52.73,52.33,52.53,385260.0
2019-03-29 11:00:00,52.53,52.55,52.2,52.54,335772.0,52.53,52.55,52.2,52.54,335772.0
2019-03-29 11:30:00,52.54,52.68,52.28,52.34,179315.0,52.54,52.68,52.28,52.34,179315.0
2019-03-29 12:00:00,52.33,52.4,52.13,52.32,402328.0,52.33,52.4,52.13,52.32,402328.0
2019-03-29 12:30:00,52.33,52.5,52.22,52.32,255990.0,52.33,52.5,52.22,52.32,255990.0
2019-03-29 13:00:00,52.31,52.64,52.08,52.6,300019.0,52.31,52.64,52.08,52.6,300019.0
2019-03-29 13:30:00,52.6,52.63,52.47,52.55,137200.0,52.6,52.63,52.47,52.55,137200.0
2019-03-29 14:00:00,52.55,52.83,52.52,52.81,219708.0,52.55,52.83,52.52,52.81,219708.0
2019-03-29 14:30:00,52.82,53.11,52.77,53.02,418032.0,52.82,53.11,52.77,53.02,418032.0
2019-03-29 15:00:00,53.02,53.09,52.82,53.03,388375.0,53.02,53.09,52.82,53.03,388375.0
2019-03-29 15:30:00,53.03,53.26,52.97,53.11,1113726.0,53.03,53.26,52.97,53.11,1113726.0
2019-04-01 09:30:00,53.67,53.72,53.06,53.68,363704.0,53.67,53.72,53.06,53.68,363704.0
2019-04-01 10:00:00,53.69,54.07,53.62,53.63,544329.0,53.69,54.07,53.62,53.63,544329.0
2019-04-01 10:30:00,53.63,53.78,53.62,53.68,253797.0,53.63,53.78,53.62,53.68,253797.0
2019-04-01 11:00:00,53.67,54.27,53.65,53.7,736036.0,53.67,54.27,53.65,53.7,736036.0
2019-04-01 11:30:00,53.69,53.79,53.5,53.73,219167.0,53.69,53.79,53.5,53.73,219167.0
2019-04-01 12:00:00,53.73,53.88,53.65,53.79,176802.0,53.73,53.88,53.65,53.79,176802.0
2019-04-01 12:30:00,53.79,53.91,53.73,53.79,242466.0,53.79,53.91,53.73,53.79,242466.0
2019-04-01 13:00:00,53.8,53.8,53.65,53.71,207223.0,53.8,53.8,53.65,53.71,207223.0
2019-04-01 13:30:00,53.71,53.85,53.54,53.8,292503.0,53.71,53.85,53.54,53.8,292503.0
2019-04-01 14:00:00,53.82,54.04,53.74,53.86,309191.0,53.82,54.04,53.74,53.86,309191.0
2019-04-01 14:30:00,53.86,54.05,53.86,53.92,247654.0,53.86,54.05,53.86,53.92,247654.0
2019-04-01 15:00:00,53.91,54.02,53.85,53.96,320117.0,53.91,54.02,53.85,53.96,320117.0
2019-04-01 15:30:00,53.96,54.22,53.9,54.11,1031815.0,53.96,54.22,53.9,54.11,1031815.0
2019-04-02 09:30:00,54.88,54.88,53.32,54.13,789635.0,54.88,54.88,53.32,54.13,789635.0
2019-04-02 10:00:00,54.15,54.22,53.9,53.96,388806.0,54.15,54.22,53.9,53.96,388806.0
2019-04-02 10:30:00,53.96,54.02,53.54,53.56,288950.0,53.96,54.02,53.54,53.56,288950.0
2019-04-02 11:00:00,53.56,53.76,53.49,53.56,279411.0,53.56,53.76,53.49,53.56,279411.0
2019-04-02 11:30:00,53.56,53.89,53.49,53.8,260658.0,53.56,53.89,53.49,53.8,260658.0
2019-04-02 12:00:00,53.8,53.89,53.57,53.69,312550.0,53.8,53.89,53.57,53.69,312550.0
2019-04-02 12:30:00,53.67,53.81,53.6,53.65,301602.0,53.67,53.81,53.6,53.65,301602.0
2019-04-02 13:00:00,53.64,53.88,53.6,53.78,408750.0,53.64,53.88,53.6,53.78,408750.0
2019-04-02 13:30:00,53.78,53.95,53.74,53.88,330380.0,53.78,53.95,53.74,53.88,330380.0
2019-04-02 14:00:00,53.89,54.01,53.87,53.94,291418.0,53.89,54.01,53.87,53.94,291418.0
2019-04-02 14:30:00,53.94,54.11,53.91,54.07,348211.0,53.94,54.11,53.91,54.07,348211.0
2019-04-02 15:00:00,54.07,54.14,53.86,53.88,366190.0,54.07,54.14,53.86,53.88,366190.0
2019-04-02 15:30:00,53.88,53.96,53.64,53.66,732822.0,53.88,53.96,53.64,53.66,732822.0
2019-04-03 09:30:00,54.0,54.61,53.93,54.14,542416.0,54.0,54.61,53.93,54.14,542416.0
2019-04-03 10:00:00,54.14,54.14,53.65,53.72,265576.0,54.14,54.14,53.65,53.72,265576.0
2019-04-03 10:30:00,53.73,53.77,53.37,53.74,269713.0,53.73,53.77,53.37,53.74,269713.0
2019-04-03 11:00:00,53.74,53.9,53.55,53.63,337612.0,53.74,53.9,53.55,53.63,337612.0
2019-04-03 11:30:00,53.63,53.68,53.43,53.63,276023.0,53.63,53.68,53.43,53.63,276023.0
2019-04-03 12:00:00,53.62,53.66,53.28,53.41,253903.0,53.62,53.66,53.28,53.41,253903.0
2019-04-03 12:30:00,53.42,53.64,53.29,53.5,260842.0,53.42,53.64,53.29,53.5,260842.0
2019-04-03 13:00:00,53.49,53.55,53.33,53.37,155512.0,53.49,53.55,53.33,53.37,155512.0
2019-04-03 13:30:00,53.36,53.41,53.22,53.25,289471.0,53.36,53.41,53.22,53.25,289471.0
2019-04-03 14:00:00,53.25,53.41,53.16,53.33,315079.0,53.25,53.41,53.16,53.33,315079.0
2019-04-03 14:30:00,53.34,53.45,53.3,53.35,195253.0,53.34,53.45,53.3,53.35,195253.0
2019-04-03 15:00:00,53.35,53.53,53.29,53.49,443011.0,53.35,53.53,53.29,53.49,443011.0
2019-04-03 15:30:00,53.48,53.59,53.35,53.38,808279.0,53.48,53.59,53.35,53.38,808279.0
2019-04-04 09:30:00,53.44,53.92,53.35,53.82,342132.0,53.44,53.92,53.35,53.82,342132.0
2019-04-04 10:00:00,53.81,54.08,53.74,53.74,396351.0,53.81,54.08,53.74,53.74,396351.0
2019-04-04 10:30:00,53.75,53.9,53.66,53.81,245843.0,53.75,53.9,53.66,53.81,245843.0
2019-04-04 11:00:00,53.8,53.81,53.52,53.73,275036.0,53.8,53.81,53.52,53.73,275036.0
2019-04-04 11:30:00,53.72,53.86,53.6,53.66,181022.0,53.72,53.86,53.6,53.66,181022.0
2019-04-04 12:00:00,53.65,53.68,53.3,53.45,257301.0,53.65,53.68,53.3,53.45,257301.0
2019-04-04 12:30:00,53.43,53.5,53.34,53.46,146224.0,53.43,53.5,53.34,53.46,146224.0
2019-04-04 13:00:00,53.47,53.59,53.42,53.46,333362.0,53.47,53.59,53.42,53.46,333362.0
2019-04-04 13:30:00,53.45,53.66,53.35,53.4,151126.0,53.45,53.66,53.35,53.4,151126.0
2019-04-04 14:00:00,53.4,53.49,53.32,53.38,184821.0,53.4,53.49,53.32,53.38,184821.0
2019-04-04 14:30:00,53.37,53.67,53.35,53.67,371873.0,53.37,53.67,53.35,53.67,371873.0
2019-04-04 15:00:00,53.68,53.72,53.51,53.72,231135.0,53.68,53.72,53.51,53.72,231135.0
2019-04-04 15:30:00,53.72,53.8,53.5,53.54,795607.0,53.72,53.8,53.5,53.54,795607.0
2019-04-05 09:30:00,53.77,54.13,53.52,54.11,508395.0,53.77,54.13,53.52,54.11,508395.0
2019-04-05 10:00:00,54.1,54.23,53.93,54.1,521010.0,54.1,54.23,53.93,54.1,521010.0
2019-04-05 10:30:00,54.1,54.22,53.97,54.16,380383.0,54.1,54.22,53.97,54.16,380383.0
2019-04-05 11:00:00,54.16,54.49,54.08,54.4,361672.0,54.16,54.49,54.08,54.4,361672.0
2019-04-05 11:30:00,54.41,54.64,54.38,54.62,255229.0,54.41,54.64,54.38,54.62,255229.0
2019-04-05 12:00:00,54.62,54.87,54.5,54.77,689117.0,54.62,54.87,54.5,54.77,689117.0
2019-04-05 12:30:00,54.78,55.11,54.73,55.07,348349.0,54.78,55.11,54.73,55.07,348349.0
2019-04-05 13:00:00,55.07,55.18,54.98,55.18,535289.0,55.07,55.18,54.98,55.18,535289.0
2019-04-05 13:30:00,55.16,55.55,54.99,55.51,645055.0,55.16,55.55,54.99,55.51,645055.0
2019-04-05 14:00:00,55.53,55.89,55.44,55.89,742293.0,55.53,55.89,55.44,55.89,742293.0
2019-04-05 14:30:00,55.89,55.96,55.67,55.96,744621.0,55.89,55.96,55.67,55.96,744621.0
2019-04-05 15:00:00,55.96,56.02,55.67,55.98,729279.0,55.96,56.02,55.67,55.98,729279.0
2019-04-05 15:30:00,55.98,56.15,55.84,55.84,1683294.0,55.98,56.15,55.84,55.84,1683294.0
2019-04-08 09:30:00,55.84,56.2,55.4,56.14,665637.0,55.84,56.2,55.4,56.14,665637.0
2019-04-08 10:00:00,56.11,56.15,55.81,56.03,454428.0,56.11,56.15,55.81,56.03,454428.0
2019-04-08 10:30:00,56.03,56.12,55.87,56.01,385235.0,56.03,56.12,55.87,56.01,385235.0
2019-04-08 11:00:00,56.01,56.14,55.81,56.02,470124.0,56.01,56.14,55.81,56.02,470124.0
2019-04-08 11:30:00,56.01,56.15,55.5,55.51,493515.0,56.01,56.15,55.5,55.51,493515.0
2019-04-08 12:00:00,55.52,55.55,55.21,55.48,331921.0,55.52,55.55,55.21,55.48,331921.0
2019-04-08 12:30:00,55.46,56.04,55.34,56.03,341650.0,55.46,56.04,55.34,56.03,341650.0
2019-04-08 13:00:00,56.05,56.26,55.9,56.21,368201.0,56.05,56.26,55.9,56.21,368201.0
2019-04-08 13:30:00,56.2,56.29,55.89,56.29,511469.0,56.2,56.29,55.89,56.29,511469.0
2019-04-08 14:00:00,56.3,56.58,56.25,56.3,441678.0,56.3,56.58,56.25,56.3,441678.0
2019-04-08 14:30:00,56.31,56.72,56.3,56.66,478954.0,56.31,56.72,56.3,56.66,478954.0
2019-04-08 15:00:00,56.66,56.68,56.38,56.53,543000.0,56.66,56.68,56.38,56.53,543000.0
2019-04-08 15:30:00,56.53,56.65,56.4,56.63,1187419.0,56.53,56.65,56.4,56.63,1187419.0
2019-04-09 09:30:00,56.37,56.63,56.0,56.54,547729.0,56.37,56.63,56.0,56.54,547729.0
2019-04-09 10:00:00,56.54,56.55,56.02,56.07,294663.0,56.54,56.55,56.02,56.07,294663.0
2019-04-09 10:30:00,56.08,56.44,56.0,56.44,238599.0,56.08,56.44,56.0,56.44,238599.0
2019-04-09 11:00:00,56.44,57.36,56.35,57.27,828695.0,56.44,57.36,56.35,57.27,828695.0
2019-04-09 11:30:00,57.26,57.37,56.86,57.08,516680.0,57.26,57.37,56.86,57.08,516680.0
2019-04-09 12:00:00,57.08,57.42,56.95,57.17,371590.0,57.08,57.42,56.95,57.17,371590.0
2019-04-09 12:30:00,57.18,57.42,57.15,57.29,481344.0,57.18,57.42,57.15,57.29,481344.0
2019-04-09 13:00:00,57.29,57.47,57.25,57.4,396140.0,57.29,57.47,57.25,57.4,396140.0
2019-04-09 13:30:00,57.39,57.67,57.34,57.53,425155.0,57.39,57.67,57.34,57.53,425155.0
2019-04-09 14:00:00,57.53,57.99,57.51,57.65,557941.0,57.53,57.99,57.51,57.65,557941.0
2019-04-09 14:30:00,57.65,57.99,57.44,57.99,558808.0,57.65,57.99,57.44,57.99,558808.0
2019-04-09 15:00:00,57.99,58.25,57.89,57.95,1148127.0,57.99,58.25,57.89,57.95,1148127.0
2019-04-09 15:30:00,57.96,58.05,57.78,57.88,1701583.0,57.96,58.05,57.78,57.88,1701583.0
2019-04-10 09:30:00,58.08,58.18,57.66,57.89,679149.0,58.08,58.18,57.66,57.89,679149.0
2019-04-10 10:00:00,57.91,57.97,57.34,57.34,530383.0,57.91,57.97,57.34,57.34,530383.0
2019-04-10 10:30:00,57.33,57.56,56.91,56.91,650938.0,57.33,57.56,56.91,56.91,650938.0
2019-04-10 11:00:00,56.9,57.33,56.86,57.32,330941.0,56.9,57.33,56.86,57.32,330941.0
2019-04-10 11:30:00,57.32,57.46,57.04,57.15,228866.0,57.32,57.46,57.04,57.15,228866.0
2019-04-10 12:00:00,57.15,57.3,57.06,57.3,188197.0,57.15,57.3,57.06,57.3,188197.0
2019-04-10 12:30:00,57.3,57.51,57.22,57.38,269211.0,57.3,57.51,57.22,57.38,269211.0
2019-04-10 13:00:00,57.39,57.47,57.25,57.37,266703.0,57.39,57.47,57.25,57.37,266703.0
2019-04-10 13:30:00,57.37,57.39,56.89,57.06,214542.0,57.37,57.39,56.89,57.06,214542.0
2019-04-10 14:00:00,57.06,57.21,57.0,57.19,373588.0,57.06,57.21,57.0,57.19,373588.0
2019-04-10 14:30:00,57.2,57.49,57.15,57.33,313081.0,57.2,57.49,57.15,57.33,313081.0
2019-04-10 15:00:00,57.32,57.41,57.2,57.24,423281.0,57.32,57.41,57.2,57.24,423281.0
2019-04-10 15:30:00,57.25,57.53,57.2,57.3,1689742.0,57.25,57.53,57.2,57.3,1689742.0
2019-04-11 09:30:00,57.42,57.9,57.12,57.21,352012.0,57.42,57.9,57.12,57.21,352012.0
2019-04-11 10:00:00,57.22,57.22,56.61,56.78,401091.0,57.22,57.22,56.61,56.78,401091.0
2019-04-11 10:30:00,56.78,57.09,56.64,56.68,305900.0,56.78,57.09,56.64,56.68,305900.0
2019-04-11 11:00:00,56.67,56.7,56.27,56.3,233214.0,56.67,56.7,56.27,56.3,233214.0
2019-04-11 11:30:00,56.3,56.32,55.95,56.02,469435.0,56.3,56.32,55.95,56.02,469435.0
2019-04-11 12:00:00,56.01,56.01,55.78,55.86,429434.0,56.01,56.01,55.78,55.86,429434.0
2019-04-11 12:30:00,55.88,55.91,55.49,55.66,404739.0,55.88,55.91,55.49,55.66,404739.0
2019-04-11 13:00:00,55.66,55.83,55.36,55.47,437217.0,55.66,55.83,55.36,55.47,437217.0
2019-04-11 13:30:00,55.47,55.48,55.15,55.4,351459.0,55.47,55.48,55.15,55.4,351459.0
2019-04-11 14:00:00,55.39,55.53,55.27,55.28,303849.0,55.39,55.53,55.27,55.28,303849.0
2019-04-11 14:30:00,55.27,55.53,55.27,55.38,673041.0,55.27,55.53,55.27,55.38,673041.0
2019-04-11 15:00:00,55.37,55.46,55.24,55.26,358331.0,55.37,55.46,55.24,55.26,358331.0
2019-04-11 15:30:00,55.27,55.33,55.03,55.13,1620863.0,55.27,55.33,55.03,55.13,1620863.0
2019-04-12 09:30:00,55.32,55.45,54.26,54.38,592178.0,55.32,55.45,54.26,54.38,592178.0
2019-04-12 10:00:00,54.38,54.61,53.6,53.62,935733.0,54.38,54.61,53.6,53.62,935733.0
2019-04-12 10:30:00,53.62,53.62,52.63,52.7,1345999.0,53.62,53.62,52.63,52.7,1345999.0
2019-04-12 11:00:00,52.7,52.98,52.42,52.66,700933.0,52.7,52.98,52.42,52.66,700933.0
2019-04-12 11:30:00,52.65,52.91,52.38,52.51,562792.0,52.65,52.91,52.38,52.51,562792.0
2019-04-12 12:00:00,52.5,52.72,52.36,52.52,591837.0,52.5,52.72,52.36,52.52,591837.0
2019-04-12 12:30:00,52.53,53.19,52.53,52.9,1595662.0,52.53,53.19,52.53,52.9,1595662.0
2019-04-12 13:00:00,52.91,53.44,52.84,53.42,551950.0,52.91,53.44,52.84,53.42,551950.0
2019-04-12 13:30:00,53.43,53.45,53.13,53.19,196170.0,53.43,53.45,53.13,53.19,196170.0
2019-04-12 14:00:00,53.2,53.3,53.07,53.19,412797.0,53.2,53.3,53.07,53.19,412797.0
2019-04-12 14:30:00,53.2,53.23,52.98,53.0,230144.0,53.2,53.23,52.98,53.0,230144.0
2019-04-12 15:00:00,53.0,53.02,52.6,52.8,334694.0,53.0,53.02,52.6,52.8,334694.0
2019-04-12 15:30:00,52.8,53.04,52.69,52.93,1029746.0,52.8,53.04,52.69,52.93,1029746.0
2019-04-15 09:30:00,53.07,53.22,52.26,52.38,927927.0,53.07,53.22,52.26,52.38,927927.0
2019-04-15 10:00:00,52.38,52.98,52.36,52.7,522962.0,52.38,52.98,52.36,52.7,522962.0
2019-04-15 10:30:00,52.72,52.95,52.41,52.5,381531.0,52.72,52.95,52.41,52.5,381531.0
2019-04-15 11:00:00,52.5,52.64,52.28,52.61,448823.0,52.5,52.64,52.28,52.61,448823.0
2019-04-15 11:30:00,52.6,53.0,52.6,52.87,249323.0,52.6,53.0,52.6,52.87,249323.0
2019-04-15 12:00:00,52.88,52.88,52.46,52.63,192997.0,52.88,52.88,52.46,52.63,192997.0
2019-04-15 12:30:00,52.64,52.76,52.56,52.63,136122.0,52.64,52.76,52.56,52.63,136122.0
2019-04-15 13:00:00,52.63,52.73,52.58,52.67,98287.0,52.63,52.73,52.58,52.67,98287.0
2019-04-15 13:30:00,52.66,52.81,52.57,52.63,267879.0,52.66,52.81,52.57,52.63,267879.0
2019-04-15 14:00:00,52.63,52.82,52.55,52.79,187469.0,52.63,52.82,52.55,52.79,187469.0
2019-04-15 14:30:00,52.8,53.04,52.77,52.88,133474.0,52.8,53.04,52.77,52.88,133474.0
2019-04-15 15:00:00,52.89,53.14,52.86,53.11,289942.0,52.89,53.14,52.86,53.11,289942.0
2019-04-15 15:30:00,53.11,53.24,53.04,53.2,644160.0,53.11,53.24,53.04,53.2,644160.0
2019-04-16 09:30:00,53.98,53.98,51.76,52.53,1160736.0,53.98,53.98,51.76,52.53,1160736.0
2019-04-16 10:00:00,52.54,52.92,52.19,52.19,469868.0,52.54,52.92,52.19,52.19,469868.0
2019-04-16 10:30:00,52.17,52.32,51.36,51.45,610093.0,52.17,52.32,51.36,51.45,610093.0
2019-04-16 11:00:00,51.43,51.55,50.89,51.05,694220.0,51.43,51.55,50.89,51.05,694220.0
2019-04-16 11:30:00,51.04,51.4,50.95,50.95,701416.0,51.04,51.4,50.95,50.95,701416.0
2019-04-16 12:00:00,50.97,51.19,50.68,50.73,599749.0,50.97,51.19,50.68,50.73,599749.0
2019-04-16 12:30:00,50.75,50.8,50.23,50.25,565432.0,50.75,50.8,50.23,50.25,565432.0
2019-04-16 13:00:00,50.25,50.48,50.09,50.19,577965.0,50.25,50.48,50.09,50.19,577965.0
2019-04-16 13:30:00,50.19,50.22,49.53,49.81,964789.0,50.19,50.22,49.53,49.81,964789.0
2019-04-16 14:00:00,49.81,50.34,49.27,50.1,1140852.0,49.81,50.34,49.27,50.1,1140852.0
2019-04-16 14:30:00,50.08,50.25,49.72,50.2,610308.0,50.08,50.25,49.72,50.2,610308.0
2019-04-16 15:00:00,50.21,50.31,50.05,50.19,438456.0,50.21,50.31,50.05,50.19,438456.0
2019-04-16 15:30:00,50.18,50.31,50.0,50.07,1562783.0,50.18,50.31,50.0,50.07,1562783.0
2019-04-17 09:30:00,50.06,50.07,47.64,48.37,1672040.0,50.06,50.07,47.64,48.37,1672040.0
2019-04-17 10:00:00,48.37,49.31,48.3,48.99,1259319.0,48.37,49.31,48.3,48.99,1259319.0
2019-04-17 10:30:00,49.0,49.29,48.64,48.84,631622.0,49.0,49.29,48.64,48.84,631622.0
2019-04-17 11:00:00,48.86,48.98,48.22,48.48,703489.0,48.86,48.98,48.22,48.48,703489.0
2019-04-17 11:30:00,48.48,48.64,47.81,47.84,668935.0,48.48,48.64,47.81,47.84,668935.0
2019-04-17 12:00:00,47.83,48.09,47.66,47.8,581578.0,47.83,48.09,47.66,47.8,581578.0
2019-04-17 12:30:00,47.78,47.81,47.32,47.38,894781.0,47.78,47.81,47.32,47.38,894781.0
2019-04-17 13:00:00,47.39,47.57,47.09,47.28,851441.0,47.39,47.57,47.09,47.28,851441.0
2019-04-17 13:30:00,47.29,47.29,46.54,46.55,1535209.0,47.29,47.29,46.54,46.55,1535209.0
2019-04-17 14:00:00,46.55,46.78,46.1,46.54,1939881.0,46.55,46.78,46.1,46.54,1939881.0
2019-04-17 14:30:00,46.55,47.42,46.47,46.93,2029956.0,46.55,47.42,46.47,46.93,2029956.0
2019-04-17 15:00:00,46.93,47.19,46.9,47.09,1368280.0,46.93,47.19,46.9,47.09,1368280.0
2019-04-17 15:30:00,47.09,47.11,46.87,46.99,2021855.0,47.09,47.11,46.87,46.99,2021855.0
2019-04-18 09:30:00,47.01,47.84,45.61,45.62,1809178.0,47.01,47.84,45.61,45.62,1809178.0
2019-04-18 10:00:00,45.61,46.19,45.44,46.0,1844335.0,45.61,46.19,45.44,46.0,1844335.0
2019-04-18 10:30:00,46.0,46.83,45.5,46.35,1360555.0,46.0,46.83,45.5,46.35,1360555.0
2019-04-18 11:00:00,46.33,46.41,45.87,46.02,673713.0,46.33,46.41,45.87,46.02,673713.0
2019-04-18 11:30:00,46.03,46.66,45.83,46.6,600415.0,46.03,46.66,45.83,46.6,600415.0
2019-04-18 12:00:00,46.6,46.96,46.49,46.92,778180.0,46.6,46.96,46.49,46.92,778180.0
2019-04-18 12:30:00,46.92,47.01,46.74,47.0,894996.0,46.92,47.01,46.74,47.0,894996.0
2019-04-18 13:00:00,47.0,47.22,46.92,47.02,565891.0,47.0,47.22,46.92,47.02,565891.0
2019-04-18 13:30:00,47.02,47.19,46.95,46.96,749730.0,47.02,47.19,46.95,46.96,749730.0
2019-04-18 14:00:00,46.95,47.32,46.95,47.21,733760.0,46.95,47.32,46.95,47.21,733760.0
2019-04-18 14:30:00,47.21,47.97,47.21,47.84,1316671.0,47.21,47.97,47.21,47.84,1316671.0
2019-04-18 15:00:00,47.83,48.22,47.77,48.11,2198076.0,47.83,48.22,47.77,48.11,2198076.0
2019-04-18 15:30:00,48.11,48.43,47.94,48.17,2420989.0,48.11,48.43,47.94,48.17,2420989.0
2019-04-22 09:30:00,48.41,49.24,48.38,48.55,1333491.0,48.41,49.24,48.38,48.55,1333491.0
2019-04-22 10:00:00,48.58,48.75,47.96,48.33,509916.0,48.58,48.75,47.96,48.33,509916.0
2019-04-22 10:30:00,48.33,48.52,47.9,47.91,442143.0,48.33,48.52,47.9,47.91,442143.0
2019-04-22 11:00:00,47.91,48.27,47.71,48.21,475739.0,47.91,48.27,47.71,48.21,475739.0
2019-04-22 11:30:00,48.2,48.37,48.06,48.26,287170.0,48.2,48.37,48.06,48.26,287170.0
2019-04-22 12:00:00,48.25,48.31,48.1,48.25,226747.0,48.25,48.31,48.1,48.25,226747.0
2019-04-22 12:30:00,48.25,48.25,48.02,48.06,257396.0,48.25,48.25,48.02,48.06,257396.0
2019-04-22 13:00:00,48.06,48.07,47.84,47.98,323308.0,48.06,48.07,47.84,47.98,323308.0
2019-04-22 13:30:00,47.97,48.16,47.94,48.07,271937.0,47.97,48.16,47.94,48.07,271937.0
2019-04-22 14:00:00,48.07,48.18,47.88,48.14,393902.0,48.07,48.18,47.88,48.14,393902.0
2019-04-22 14:30:00,48.14,48.3,47.99,48.06,602735.0,48.14,48.3,47.99,48.06,602735.0
2019-04-22 15:00:00,48.06,48.38,48.05,48.32,444404.0,48.06,48.38,48.05,48.32,444404.0
2019-04-22 15:30:00,48.33,48.42,48.05,48.09,1247263.0,48.33,48.42,48.05,48.09,1247263.0
2019-04-23 09:30:00,48.16,48.71,46.85,47.37,1662524.0,48.16,48.71,46.85,47.37,1662524.0
2019-04-23 10:00:00,47.31,47.52,46.93,47.08,898855.0,47.31,47.52,46.93,47.08,898855.0
2019-04-23 10:30:00,47.08,48.91,47.06,48.88,1636766.0,47.08,48.91,47.06,48.88,1636766.0
2019-04-23 11:00:00,48.88,49.46,48.8,49.04,1370483.0,48.88,49.46,48.8,49.04,1370483.0
2019-04-23 11:30:00,49.03,49.61,48.98,49.54,920975.0,49.03,49.61,48.98,49.54,920975.0
2019-04-23 12:00:00,49.55,49.71,49.19,49.31,711145.0,49.55,49.71,49.19,49.31,711145.0
2019-04-23 12:30:00,49.3,49.54,49.07,49.41,438759.0,49.3,49.54,49.07,49.41,438759.0
2019-04-23 13:00:00,49.4,49.56,49.33,49.47,374974.0,49.4,49.56,49.33,49.47,374974.0
2019-04-23 13:30:00,49.47,49.7,49.31,49.61,485406.0,49.47,49.7,49.31,49.61,485406.0
2019-04-23 14:00:00,49.62,49.96,49.55,49.94,692138.0,49.62,49.96,49.55,49.94,692138.0
2019-04-23 14:30:00,49.93,50.24,49.76,49.86,988418.0,49.93,50.24,49.76,49.86,988418.0
2019-04-23 15:00:00,49.86,50.25,49.8,50.09,938223.0,49.86,50.25,49.8,50.09,938223.0
2019-04-23 15:30:00,50.09,50.51,49.81,50.44,2533428.0,50.09,50.51,49.81,50.44,2533428.0
2019-04-24 09:30:00,50.48,50.71,49.77,50.05,1210730.0,50.48,50.71,49.77,50.05,1210730.0
2019-04-24 10:00:00,50.06,50.4,49.82,50.09,658320.0,50.06,50.4,49.82,50.09,658320.0
2019-04-24 10:30:00,50.09,50.42,50.06,50.08,454133.0,50.09,50.42,50.06,50.08,454133.0
2019-04-24 11:00:00,50.08,50.32,49.98,50.28,455693.0,50.08,50.32,49.98,50.28,455693.0
2019-04-24 11:30:00,50.29,50.54,50.19,50.32,318620.0,50.29,50.54,50.19,50.32,318620.0
2019-04-24 12:00:00,50.33,50.61,50.27,50.54,357827.0,50.33,50.61,50.27,50.54,357827.0
2019-04-24 12:30:00,50.54,50.55,50.13,50.2,291968.0,50.54,50.55,50.13,50.2,291968.0
2019-04-24 13:00:00,50.2,50.4,50.1,50.29,271517.0,50.2,50.4,50.1,50.29,271517.0
2019-04-24 13:30:00,50.3,50.48,50.29,50.38,233762.0,50.3,50.48,50.29,50.38,233762.0
2019-04-24 14:00:00,50.37,50.43,50.23,50.26,202918.0,50.37,50.43,50.23,50.26,202918.0
2019-04-24 14:30:00,50.26,50.37,50.16,50.26,329018.0,50.26,50.37,50.16,50.26,329018.0
2019-04-24 15:00:00,50.26,50.37,50.21,50.22,286271.0,50.26,50.37,50.21,50.22,286271.0
2019-04-24 15:30:00,50.22,50.3,50.15,50.17,774400.0,50.22,50.3,50.15,50.17,774400.0
2019-04-25 09:30:00,49.98,50.5,49.74,50.42,468718.0,49.98,50.5,49.74,50.42,468718.0
2019-04-25 10:00:00,50.4,50.4,49.67,49.73,354798.0,50.4,50.4,49.67,49.73,354798.0
2019-04-25 10:30:00,49.73,50.02,49.44,49.65,379361.0,49.73,50.02,49.44,49.65,379361.0
2019-04-25 11:00:00,49.65,49.89,49.53,49.71,349861.0,49.65,49.89,49.53,49.71,349861.0
2019-04-25 11:30:00,49.72,49.9,49.58,49.65,275671.0,49.72,49.9,49.58,49.65,275671.0
2019-04-25 12:00:00,49.64,49.74,49.29,49.32,302700.0,49.64,49.74,49.29,49.32,302700.0
2019-04-25 12:30:00,49.32,49.72,49.26,49.66,348263.0,49.32,49.72,49.26,49.66,348263.0
2019-04-25 13:00:00,49.66,49.77,49.57,49.67,268544.0,49.66,49.77,49.57,49.67,268544.0
2019-04-25 13:30:00,49.67,49.94,49.65,49.9,316154.0,49.67,49.94,49.65,49.9,316154.0
2019-04-25 14:00:00,49.9,50.11,49.9,50.1,350602.0,49.9,50.11,49.9,50.1,350602.0
2019-04-25 14:30:00,50.1,50.23,50.06,50.09,397246.0,50.1,50.23,50.06,50.09,397246.0
2019-04-25 15:00:00,50.08,50.35,50.02,50.34,389560.0,50.08,50.35,50.02,50.34,389560.0
2019-04-25 15:30:00,50.34,50.41,50.15,50.22,978851.0,50.34,50.41,50.15,50.22,978851.0
2019-04-26 09:30:00,50.5,51.39,50.39,51.11,514804.0,50.5,51.39,50.39,51.11,514804.0
2019-04-26 10:00:00,51.12,51.71,51.1,51.5,614251.0,51.12,51.71,51.1,51.5,614251.0
2019-04-26 10:30:00,51.48,51.68,51.3,51.37,269017.0,51.48,51.68,51.3,51.37,269017.0
2019-04-26 11:00:00,51.37,51.5,51.22,51.49,464144.0,51.37,51.5,51.22,51.49,464144.0
2019-04-26 11:30:00,51.48,51.66,51.42,51.56,320015.0,51.48,51.66,51.42,51.56,320015.0
2019-04-26 12:00:00,51.56,51.86,51.49,51.77,415883.0,51.56,51.86,51.49,51.77,415883.0
2019-04-26 12:30:00,51.78,52.06,51.77,52.01,631163.0,51.78,52.06,51.77,52.01,631163.0
2019-04-26 13:00:00,52.01,52.15,51.91,52.03,549347.0,52.01,52.15,51.91,52.03,549347.0
2019-04-26 13:30:00,52.02,52.3,51.97,52.17,538101.0,52.02,52.3,51.97,52.17,538101.0
2019-04-26 14:00:00,52.18,52.53,52.07,52.5,668725.0,52.18,52.53,52.07,52.5,668725.0
2019-04-26 14:30:00,52.5,52.52,52.11,52.18,634486.0,52.5,52.52,52.11,52.18,634486.0
2019-04-26 15:00:00,52.18,52.44,52.15,52.38,549037.0,52.18,52.44,52.15,52.38,549037.0
2019-04-26 15:30:00,52.38,52.67,52.37,52.67,1984680.0,52.38,52.67,52.37,52.67,1984680.0
2019-04-29 09:30:00,52.51,52.94,51.97,52.16,752079.0,52.51,52.94,51.97,52.16,752079.0
2019-04-29 10:00:00,52.2,52.56,51.95,52.4,456023.0,52.2,52.56,51.95,52.4,456023.0
2019-04-29 10:30:00,52.4,52.6,52.26,52.55,529422.0,52.4,52.6,52.26,52.55,529422.0
2019-04-29 11:00:00,52.55,52.57,52.33,52.55,429802.0,52.55,52.57,52.33,52.55,429802.0
2019-04-29 11:30:00,52.55,52.58,52.38,52.51,322656.0,52.55,52.58,52.38,52.51,322656.0
2019-04-29 12:00:00,52.52,52.66,52.51,52.53,328268.0,52.52,52.66,52.51,52.53,328268.0
2019-04-29 12:30:00,52.53,52.65,52.45,52.55,344844.0,52.53,52.65,52.45,52.55,344844.0
2019-04-29 13:00:00,52.54,52.54,52.34,52.4,288081.0,52.54,52.54,52.34,52.4,288081.0
2019-04-29 13:30:00,52.42,52.56,52.39,52.51,273050.0,52.42,52.56,52.39,52.51,273050.0
2019-04-29 14:00:00,52.51,52.59,52.48,52.5,263795.0,52.51,52.59,52.48,52.5,263795.0
2019-04-29 14:30:00,52.5,52.6,52.36,52.37,540791.0,52.5,52.6,52.36,52.37,540791.0
2019-04-29 15:00:00,52.37,52.51,52.26,52.4,443869.0,52.37,52.51,52.26,52.4,443869.0
2019-04-29 15:30:00,52.41,52.6,52.31,52.35,1279874.0,52.41,52.6,52.31,52.35,1279874.0
2019-04-30 09:30:00,52.66,52.66,51.91,52.13,262419.0,52.66,52.66,51.91,52.13,262419.0
2019-04-30 10:00:00,52.14,52.25,51.47,51.52,304868.0,52.14,52.25,51.47,51.52,304868.0
2019-04-30 10:30:00,51.52,51.57,50.64,50.78,368996.0,51.52,51.57,50.64,50.78,368996.0
2019-04-30 11:00:00,50.81,50.98,50.35,50.73,396786.0,50.81,50.98,50.35,50.73,396786.0
2019-04-30 11:30:00,50.74,50.96,50.58,50.85,571333.0,50.74,50.96,50.58,50.85,571333.0
2019-04-30 12:00:00,50.85,51.11,50.75,51.0,334895.0,50.85,51.11,50.75,51.0,334895.0
2019-04-30 12:30:00,50.99,51.03,50.73,50.91,274668.0,50.99,51.03,50.73,50.91,274668.0
2019-04-30 13:00:00,50.91,51.05,50.86,50.88,237362.0,50.91,51.05,50.86,50.88,237362.0
2019-04-30 13:30:00,50.87,51.57,50.86,51.53,344654.0,50.87,51.57,50.86,51.53,344654.0
2019-04-30 14:00:00,51.54,51.75,51.44,51.57,413959.0,51.54,51.75,51.44,51.57,413959.0
2019-04-30 14:30:00,51.57,51.99,51.54,51.67,438983.0,51.57,51.99,51.54,51.67,438983.0
2019-04-30 15:00:00,51.66,51.89,51.6,51.76,371968.0,51.66,51.89,51.6,51.76,371968.0
2019-04-30 15:30:00,51.76,51.78,51.53,51.53,910338.0,51.76,51.78,51.53,51.53,910338.0
2019-05-01 09:30:00,51.39,51.55,50.02,50.55,937072.0,51.39,51.55,50.02,50.55,937072.0
2019-05-01 10:00:00,50.53,51.07,50.45,50.79,620823.0,50.53,51.07,50.45,50.79,620823.0
2019-05-01 10:30:00,50.79,50.93,50.07,50.24,523046.0,50.79,50.93,50.07,50.24,523046.0
2019-05-01 11:00:00,50.25,50.6,50.15,50.3,349455.0,50.25,50.6,50.15,50.3,349455.0
2019-05-01 11:30:00,50.3,50.53,50.12,50.48,219757.0,50.3,50.53,50.12,50.48,219757.0
2019-05-01 12:00:00,50.47,50.57,50.39,50.41,186372.0,50.47,50.57,50.39,50.41,186372.0
2019-05-01 12:30:00,50.43,50.53,50.33,50.43,229002.0,50.43,50.53,50.33,50.43,229002.0
2019-05-01 13:00:00,50.43,50.52,50.27,50.3,205534.0,50.43,50.52,50.27,50.3,205534.0
2019-05-01 13:30:00,50.3,50.42,50.19,50.3,261161.0,50.3,50.42,50.19,50.3,261161.0
2019-05-01 14:00:00,50.31,50.4,50.19,50.22,345975.0,50.31,50.4,50.19,50.22,345975.0
2019-05-01 14:30:00,50.22,50.26,49.93,50.1,460661.0,50.22,50.26,49.93,50.1,460661.0
2019-05-01 15:00:00,50.11,50.22,49.88,49.9,379287.0,50.11,50.22,49.88,49.9,379287.0
2019-05-01 15:30:00,49.89,49.97,49.63,49.75,1282462.0,49.89,49.97,49.63,49.75,1282462.0
2019-05-02 09:30:00,49.54,50.5,49.4,50.43,228955.0,49.54,50.5,49.4,50.43,228955.0
2019-05-02 10:00:00,50.41,50.52,49.95,50.29,229122.0,50.41,50.52,49.95,50.29,229122.0
2019-05-02 10:30:00,50.31,50.44,49.67,49.7,208072.0,50.31,50.44,49.67,49.7,208072.0
2019-05-02 11:00:00,49.7,50.01,49.43,49.58,266001.0,49.7,50.01,49.43,49.58,266001.0
2019-05-02 11:30:00,49.57,50.11,49.52,49.62,209103.0,49.57,50.11,49.52,49.62,209103.0
2019-05-02 12:00:00,49.65,49.93,49.51,49.62,290385.0,49.65,49.93,49.51,49.62,290385.0
2019-05-02 12:30:00,49.62,50.19,49.61,49.9,201021.0,49.62,50.19,49.61,49.9,201021.0
2019-05-02 13:00:00,49.91,50.24,49.81,50.23,172165.0,49.91,50.24,49.81,50.23,172165.0
2019-05-02 13:30:00,50.24,50.47,50.18,50.26,316472.0,50.24,50.47,50.18,50.26,316472.0
2019-05-02 14:00:00,50.25,50.68,50.22,50.64,398176.0,50.25,50.68,50.22,50.64,398176.0
2019-05-02 14:30:00,50.65,50.98,50.62,50.79,579326.0,50.65,50.98,50.62,50.79,579326.0
2019-05-02 15:00:00,50.78,51.02,50.77,50.94,467468.0,50.78,51.02,50.77,50.94,467468.0
2019-05-02 15:30:00,50.95,51.62,50.94,51.59,1961835.0,50.95,51.62,50.94,51.59,1961835.0
2019-05-03 09:30:00,51.61,52.18,51.2,51.9,687035.0,51.61,52.18,51.2,51.9,687035.0
2019-05-03 10:00:00,51.89,52.82,51.81,52.74,876857.0,51.89,52.82,51.81,52.74,876857.0
2019-05-03 10:30:00,52.74,52.83,52.14,52.18,766723.0,52.74,52.83,52.14,52.18,766723.0
2019-05-03 11:00:00,52.17,52.35,50.72,51.1,820042.0,52.17,52.35,50.72,51.1,820042.0
2019-05-03 11:30:00,51.07,51.64,51.0,51.25,636280.0,51.07,51.64,51.0,51.25,636280.0
2019-05-03 12:00:00,51.23,51.45,51.06,51.32,473313.0,51.23,51.45,51.06,51.32,473313.0
2019-05-03 12:30:00,51.32,52.42,51.24,52.33,521780.0,51.32,52.42,51.24,52.33,521780.0
2019-05-03 13:00:00,52.31,52.38,52.06,52.35,334328.0,52.31,52.38,52.06,52.35,334328.0
2019-05-03 13:30:00,52.35,52.4,52.22,52.32,321414.0,52.35,52.4,52.22,52.32,321414.0
2019-05-03 14:00:00,52.31,52.39,51.99,52.06,263047.0,52.31,52.39,51.99,52.06,263047.0
2019-05-03 14:30:00,52.06,52.28,52.02,52.23,258253.0,52.06,52.28,52.02,52.23,258253.0
2019-05-03 15:00:00,52.23,52.31,52.13,52.25,288011.0,52.23,52.31,52.13,52.25,288011.0
2019-05-03 15:30:00,52.25,52.64,52.24,52.6,1434179.0,52.25,52.64,52.24,52.6,1434179.0
2019-05-06 09:30:00,51.41,52.59,51.35,51.95,569790.0,51.41,52.59,51.35,51.95,569790.0
2019-05-06 10:00:00,51.99,52.26,51.56,52.11,404199.0,51.99,52.26,51.56,52.11,404199.0
2019-05-06 10:30:00,52.1,52.32,51.67,52.25,306484.0,52.1,52.32,51.67,52.25,306484.0
2019-05-06 11:00:00,52.24,52.48,52.06,52.42,271709.0,52.24,52.48,52.06,52.42,271709.0
2019-05-06 11:30:00,52.41,53.08,52.25,53.07,421970.0,52.41,53.08,52.25,53.07,421970.0
2019-05-06 12:00:00,53.07,53.08,52.62,52.84,337506.0,53.07,53.08,52.62,52.84,337506.0
2019-05-06 12:30:00,52.81,52.95,52.54,52.6,231776.0,52.81,52.95,52.54,52.6,231776.0
2019-05-06 13:00:00,52.61,53.14,52.49,53.1,315291.0,52.61,53.14,52.49,53.1,315291.0
2019-05-06 13:30:00,53.09,53.31,52.99,53.31,257149.0,53.09,53.31,52.99,53.31,257149.0
2019-05-06 14:00:00,53.31,53.65,53.19,53.58,485075.0,53.31,53.65,53.19,53.58,485075.0
2019-05-06 14:30:00,53.58,54.53,53.53,54.32,1982518.0,53.58,54.53,53.53,54.32,1982518.0
2019-05-06 15:00:00,54.32,56.04,54.14,55.97,3288184.0,54.32,56.04,54.14,55.97,3288184.0
2019-05-06 15:30:00,55.97,57.3,55.74,56.05,9193946.0,55.97,57.3,55.74,56.05,9193946.0
2019-05-07 09:30:00,55.64,56.07,55.02,55.65,1577300.0,55.64,56.07,55.02,55.65,1577300.0
2019-05-07 10:00:00,55.65,55.86,55.17,55.27,921080.0,55.65,55.86,55.17,55.27,921080.0
2019-05-07 10:30:00,55.28,55.55,54.9,55.3,779942.0,55.28,55.55,54.9,55.3,779942.0
2019-05-07 11:00:00,55.31,55.48,55.02,55.26,720091.0,55.31,55.48,55.02,55.26,720091.0
2019-05-07 11:30:00,55.26,55.55,54.95,55.49,627724.0,55.26,55.55,54.95,55.49,627724.0
2019-05-07 12:00:00,55.46,56.95,55.14,56.61,1374948.0,55.46,56.95,55.14,56.61,1374948.0
2019-05-07 12:30:00,56.61,56.87,55.75,55.83,1188700.0,56.61,56.87,55.75,55.83,1188700.0
2019-05-07 13:00:00,55.83,55.85,55.27,55.39,813687.0,55.83,55.85,55.27,55.39,813687.0
2019-05-07 13:30:00,55.38,55.44,55.1,55.4,526594.0,55.38,55.44,55.1,55.4,526594.0
2019-05-07 14:00:00,55.4,55.54,55.1,55.12,739520.0,55.4,55.54,55.1,55.12,739520.0
2019-05-07 14:30:00,55.12,56.43,55.12,56.09,939622.0,55.12,56.43,55.12,56.09,939622.0
2019-05-07 15:00:00,56.1,56.16,55.78,55.87,798582.0,56.1,56.16,55.78,55.87,798582.0
2019-05-07 15:30:00,55.87,55.97,55.53,55.84,1516514.0,55.87,55.97,55.53,55.84,1516514.0
2019-05-08 09:30:00,55.49,56.3,54.78,56.14,724369.0,55.49,56.3,54.78,56.14,724369.0
2019-05-08 10:00:00,56.14,56.58,56.03,56.16,599595.0,56.14,56.58,56.03,56.16,599595.0
2019-05-08 10:30:00,56.19,56.34,55.77,56.34,264177.0,56.19,56.34,55.77,56.34,264177.0
2019-05-08 11:00:00,56.35,57.01,56.18,56.72,477705.0,56.35,57.01,56.18,56.72,477705.0
2019-05-08 11:30:00,56.74,57.01,56.51,56.98,577899.0,56.74,57.01,56.51,56.98,577899.0
2019-05-08 12:00:00,56.97,57.45,56.68,57.16,893228.0,56.97,57.45,56.68,57.16,893228.0
2019-05-08 12:30:00,57.15,57.3,56.6,56.7,763953.0,57.15,57.3,56.6,56.7,763953.0
2019-05-08 13:00:00,56.7,56.81,56.53,56.66,264010.0,56.7,56.81,56.53,56.66,264010.0
2019-05-08 13:30:00,56.64,56.71,56.38,56.67,240088.0,56.64,56.71,56.38,56.67,240088.0
2019-05-08 14:00:00,56.67,56.74,56.45,56.65,312297.0,56.67,56.74,56.45,56.65,312297.0
2019-05-08 14:30:00,56.67,56.74,56.43,56.48,265982.0,56.67,56.74,56.43,56.48,265982.0
2019-05-08 15:00:00,56.48,56.75,56.48,56.68,355946.0,56.48,56.75,56.48,56.68,355946.0
2019-05-08 15:30:00,56.68,56.91,56.6,56.65,1096042.0,56.68,56.91,56.6,56.65,1096042.0
2019-05-09 09:30:00,55.97,56.59,55.45,56.27,600858.0,55.97,56.59,55.45,56.27,600858.0
2019-05-09 10:00:00,56.27,56.54,55.8,55.92,466993.0,56.27,56.54,55.8,55.92,466993.0
2019-05-09 10:30:00,55.9,56.31,55.73,56.0,241882.0,55.9,56.31,55.73,56.0,241882.0
2019-05-09 11:00:00,55.99,56.14,55.75,55.89,188788.0,55.99,56.14,55.75,55.89,188788.0
2019-05-09 11:30:00,55.91,56.29,55.9,56.08,228434.0,55.91,56.29,55.9,56.08,228434.0
2019-05-09 12:00:00,56.11,56.35,55.99,56.29,152841.0,56.11,56.35,55.99,56.29,152841.0
2019-05-09 12:30:00,56.3,56.72,56.28,56.5,309346.0,56.3,56.72,56.28,56.5,309346.0
2019-05-09 13:00:00,56.49,56.64,56.14,56.34,221038.0,56.49,56.64,56.14,56.34,221038.0
2019-05-09 13:30:00,56.34,56.71,56.31,56.61,318061.0,56.34,56.71,56.31,56.61,318061.0
2019-05-09 14:00:00,56.62,56.87,56.52,56.77,583026.0,56.62,56.87,56.52,56.77,583026.0
2019-05-09 14:30:00,56.76,56.77,54.73,55.03,780493.0,56.76,56.77,54.73,55.03,780493.0
2019-05-09 15:00:00,55.0,55.42,53.44,54.56,1921984.0,55.0,55.42,53.44,54.56,1921984.0
2019-05-09 15:30:00,54.57,54.89,54.51,54.73,1776305.0,54.57,54.89,54.51,54.73,1776305.0
2019-05-10 09:30:00,54.99,54.99,53.61,53.91,1218566.0,54.99,54.99,53.61,53.91,1218566.0
2019-05-10 10:00:00,53.89,53.96,53.09,53.51,914079.0,53.89,53.96,53.09,53.51,914079.0
2019-05-10 10:30:00,53.48,53.56,52.95,53.0,386584.0,53.48,53.56,52.95,53.0,386584.0
2019-05-10 11:00:00,52.98,53.36,52.8,53.2,600219.0,52.98,53.36,52.8,53.2,600219.0
2019-05-10 11:30:00,53.19,53.68,53.1,53.55,293914.0,53.19,53.68,53.1,53.55,293914.0
2019-05-10 12:00:00,53.55,53.65,53.35,53.55,273073.0,53.55,53.65,53.35,53.55,273073.0
2019-05-10 12:30:00,53.56,53.8,53.51,53.58,268853.0,53.56,53.8,53.51,53.58,268853.0
2019-05-10 13:00:00,53.57,53.68,53.42,53.48,557200.0,53.57,53.68,53.42,53.48,557200.0
2019-05-10 13:30:00,53.49,54.95,53.48,54.26,706531.0,53.49,54.95,53.48,54.26,706531.0
2019-05-10 14:00:00,54.26,54.86,54.2,54.61,855973.0,54.26,54.86,54.2,54.61,855973.0
2019-05-10 14:30:00,54.62,55.14,54.44,54.9,1192423.0,54.62,55.14,54.44,54.9,1192423.0
2019-05-10 15:00:00,54.9,55.36,54.82,55.23,855634.0,54.9,55.36,54.82,55.23,855634.0
2019-05-10 15:30:00,55.22,55.3,54.96,55.07,1460862.0,55.22,55.3,54.96,55.07,1460862.0
2019-05-13 09:30:00,53.85,54.6,53.71,54.01,383190.0,53.85,54.6,53.71,54.01,383190.0
2019-05-13 10:00:00,54.02,54.33,53.68,54.24,292128.0,54.02,54.33,53.68,54.24,292128.0
2019-05-13 10:30:00,54.26,54.49,53.96,54.29,380655.0,54.26,54.49,53.96,54.29,380655.0
2019-05-13 11:00:00,54.3,54.49,53.79,53.8,669452.0,54.3,54.49,53.79,53.8,669452.0
2019-05-13 11:30:00,53.79,53.99,53.38,53.59,581290.0,53.79,53.99,53.38,53.59,581290.0
2019-05-13 12:00:00,53.61,53.89,53.49,53.73,588630.0,53.61,53.89,53.49,53.73,588630.0
2019-05-13 12:30:00,53.72,54.16,53.47,53.91,571517.0,53.72,54.16,53.47,53.91,571517.0
2019-05-13 13:00:00,53.91,54.1,53.78,53.9,467599.0,53.91,54.1,53.78,53.9,467599.0
2019-05-13 13:30:00,53.89,54.37,53.87,54.08,648439.0,53.89,54.37,53.87,54.08,648439.0
2019-05-13 14:00:00,54.09,54.56,53.92,54.48,694446.0,54.09,54.56,53.92,54.48,694446.0
2019-05-13 14:30:00,54.48,54.81,54.38,54.75,514720.0,54.48,54.81,54.38,54.75,514720.0
2019-05-13 15:00:00,54.75,54.87,54.21,54.4,1024662.0,54.75,54.87,54.21,54.4,1024662.0
2019-05-13 15:30:00,54.39,55.06,54.38,54.88,1418435.0,54.39,55.06,54.38,54.88,1418435.0
2019-05-14 09:30:00,55.1,55.33,54.45,54.73,518913.0,55.1,55.33,54.45,54.73,518913.0
2019-05-14 10:00:00,54.73,54.77,54.52,54.71,709177.0,54.73,54.77,54.52,54.71,709177.0
2019-05-14 10:30:00,54.73,54.74,54.26,54.5,663454.0,54.73,54.74,54.26,54.5,663454.0
2019-05-14 11:00:00,54.5,54.67,54.35,54.45,695949.0,54.5,54.67,54.35,54.45,695949.0
2019-05-14 11:30:00,54.45,54.75,53.96,54.25,741143.0,54.45,54.75,53.96,54.25,741143.0
2019-05-14 12:00:00,54.25,54.27,53.5,53.78,1065542.0,54.25,54.27,53.5,53.78,1065542.0
2019-05-14 12:30:00,53.77,54.39,53.68,54.26,1795237.0,53.77,54.39,53.68,54.26,1795237.0
2019-05-14 13:00:00,54.38,54.67,54.24,54.67,863176.0,54.38,54.67,54.24,54.67,863176.0
2019-05-14 13:30:00,54.68,55.1,54.58,55.02,871165.0,54.68,55.1,54.58,55.02,871165.0
2019-05-14 14:00:00,55.02,55.18,54.57,55.11,1025544.0,55.02,55.18,54.57,55.11,1025544.0
2019-05-14 14:30:00,55.11,55.46,55.04,55.28,785567.0,55.11,55.46,55.04,55.28,785567.0
2019-05-14 15:00:00,55.28,55.34,55.11,55.23,411260.0,55.28,55.34,55.11,55.23,411260.0
2019-05-14 15:30:00,55.23,55.25,54.82,54.87,1948331.0,55.23,55.25,54.82,54.87,1948331.0
2019-05-15 09:30:00,54.05,54.85,54.05,54.81,521404.0,54.05,54.85,54.05,54.81,521404.0
2019-05-15 10:00:00,54.81,55.01,54.25,54.99,1075431.0,54.81,55.01,54.25,54.99,1075431.0
2019-05-15 10:30:00,54.99,55.16,54.33,54.66,907918.0,54.99,55.16,54.33,54.66,907918.0
2019-05-15 11:00:00,54.67,54.71,54.17,54.51,735040.0,54.67,54.71,54.17,54.51,735040.0
2019-05-15 11:30:00,54.52,54.85,54.5,54.77,694581.0,54.52,54.85,54.5,54.77,694581.0
2019-05-15 12:00:00,54.77,55.3,54.3,55.07,1334676.0,54.77,55.3,54.3,55.07,1334676.0
2019-05-15 12:30:00,55.07,55.17,54.82,54.9,805566.0,55.07,55.17,54.82,54.9,805566.0
2019-05-15 13:00:00,54.91,55.1,54.72,54.81,699314.0,54.91,55.1,54.72,54.81,699314.0
2019-05-15 13:30:00,54.82,54.94,54.55,54.73,720549.0,54.82,54.94,54.55,54.73,720549.0
2019-05-15 14:00:00,54.74,54.91,54.51,54.75,848148.0,54.74,54.91,54.51,54.75,848148.0
2019-05-15 14:30:00,54.75,54.89,54.5,54.69,804903.0,54.75,54.89,54.5,54.69,804903.0
2019-05-15 15:00:00,54.71,54.75,54.51,54.68,223748.0,54.71,54.75,54.51,54.68,223748.0
2019-05-15 15:30:00,54.69,54.75,54.4,54.43,815834.0,54.69,54.75,54.4,54.43,815834.0
2019-05-16 09:30:00,54.51,55.34,54.22,55.26,225016.0,54.51,55.34,54.22,55.26,225016.0
2019-05-16 10:00:00,55.22,55.64,54.93,55.63,1021958.0,55.22,55.64,54.93,55.63,1021958.0
2019-05-16 10:30:00,55.63,55.92,55.42,55.92,1291808.0,55.63,55.92,55.42,55.92,1291808.0
2019-05-16 11:00:00,55.93,56.16,55.7,55.73,1356838.0,55.93,56.16,55.7,55.73,1356838.0
2019-05-16 11:30:00,55.74,55.86,55.51,55.77,1040028.0,55.74,55.86,55.51,55.77,1040028.0
2019-05-16 12:00:00,55.78,56.09,55.71,55.8,1032457.0,55.78,56.09,55.71,55.8,1032457.0
2019-05-16 12:30:00,55.8,55.95,55.55,55.69,824678.0,55.8,55.95,55.55,55.69,824678.0
2019-05-16 13:00:00,55.71,55.79,55.49,55.53,873509.0,55.71,55.79,55.49,55.53,873509.0
2019-05-16 13:30:00,55.51,55.53,55.15,55.45,761013.0,55.51,55.53,55.15,55.45,761013.0
2019-05-16 14:00:00,55.45,55.77,55.23,55.68,776616.0,55.45,55.77,55.23,55.68,776616.0
2019-05-16 14:30:00,55.67,56.02,55.62,55.94,831256.0,55.67,56.02,55.62,55.94,831256.0
2019-05-16 15:00:00,55.92,55.94,55.52,55.77,279540.0,55.92,55.94,55.52,55.77,279540.0
2019-05-16 15:30:00,55.77,55.77,55.26,55.53,1216728.0,55.77,55.77,55.26,55.53,1216728.0
2019-05-17 09:30:00,54.81,55.7,54.81,55.53,442000.0,54.81,55.7,54.81,55.53,442000.0
2019-05-17 10:00:00,55.5,55.75,54.98,55.66,761074.0,55.5,55.75,54.98,55.66,761074.0
2019-05-17 10:30:00,55.66,55.85,55.31,55.51,639179.0,55.66,55.85,55.31,55.51,639179.0
2019-05-17 11:00:00,55.51,55.7,55.34,55.36,641424.0,55.51,55.7,55.34,55.36,641424.0
2019-05-17 11:30:00,55.37,55.54,55.12,55.53,685356.0,55.37,55.54,55.12,55.53,685356.0
2019-05-17 12:00:00,55.52,55.74,55.44,55.69,610627.0,55.52,55.74,55.44,55.69,610627.0
2019-05-17 12:30:00,55.7,56.19,55.69,56.01,690194.0,55.7,56.19,55.69,56.01,690194.0
2019-05-17 13:00:00,56.01,56.48,56.0,56.31,703376.0,56.01,56.48,56.0,56.31,703376.0
2019-05-17 13:30:00,56.32,56.53,56.14,56.44,733681.0,56.32,56.53,56.14,56.44,733681.0
2019-05-17 14:00:00,56.43,56.44,56.02,56.29,675181.0,56.43,56.44,56.02,56.29,675181.0
2019-05-17 14:30:00,56.29,56.42,56.16,56.3,854476.0,56.29,56.42,56.16,56.3,854476.0
2019-05-17 15:00:00,56.29,56.34,55.87,56.19,356250.0,56.29,56.34,55.87,56.19,356250.0
2019-05-17 15:30:00,56.19,56.25,55.92,56.05,1162007.0,56.19,56.25,55.92,56.05,1162007.0
2019-05-20 09:30:00,55.62,55.88,55.19,55.79,327964.0,55.62,55.88,55.19,55.79,327964.0
2019-05-20 10:00:00,55.79,56.19,55.61,55.86,800730.0,55.79,56.19,55.61,55.86,800730.0
2019-05-20 10:30:00,55.86,56.36,55.8,56.04,494980.0,55.86,56.36,55.8,56.04,494980.0
2019-05-20 11:00:00,56.05,56.24,55.94,56.14,276189.0,56.05,56.24,55.94,56.14,276189.0
2019-05-20 11:30:00,56.13,56.42,56.0,56.18,346182.0,56.13,56.42,56.0,56.18,346182.0
2019-05-20 12:00:00,56.18,56.33,56.09,56.26,408087.0,56.18,56.33,56.09,56.26,408087.0
2019-05-20 12:30:00,56.27,56.28,55.87,55.95,374087.0,56.27,56.28,55.87,55.95,374087.0
2019-05-20 13:00:00,55.96,56.13,55.93,56.02,289134.0,55.96,56.13,55.93,56.02,289134.0
2019-05-20 13:30:00,56.01,56.22,55.91,56.02,320256.0,56.01,56.22,55.91,56.02,320256.0
2019-05-20 14:00:00,56.02,56.06,55.9,55.96,146886.0,56.02,56.06,55.9,55.96,146886.0
2019-05-20 14:30:00,55.96,55.98,55.51,55.54,231095.0,55.96,55.98,55.51,55.54,231095.0
2019-05-20 15:00:00,55.54,55.56,55.46,55.49,256966.0,55.54,55.56,55.46,55.49,256966.0
2019-05-20 15:30:00,55.48,55.64,55.41,55.51,587221.0,55.48,55.64,55.41,55.51,587221.0
2019-05-21 09:30:00,55.93,56.62,55.91,56.46,324504.0,55.93,56.62,55.91,56.46,324504.0
2019-05-21 10:00:00,56.46,56.82,56.37,56.76,464270.0,56.46,56.82,56.37,56.76,464270.0
2019-05-21 10:30:00,56.78,57.19,56.68,57.16,487601.0,56.78,57.19,56.68,57.16,487601.0
2019-05-21 11:00:00,57.18,57.21,56.72,56.88,391810.0,57.18,57.21,56.72,56.88,391810.0
2019-05-21 11:30:00,56.89,56.98,56.61,56.66,266077.0,56.89,56.98,56.61,56.66,266077.0
2019-05-21 12:00:00,56.66,56.76,56.5,56.75,226283.0,56.66,56.76,56.5,56.75,226283.0
2019-05-21 12:30:00,56.75,56.91,56.69,56.9,199457.0,56.75,56.91,56.69,56.9,199457.0
2019-05-21 13:00:00,56.9,56.93,56.78,56.82,124062.0,56.9,56.93,56.78,56.82,124062.0
2019-05-21 13:30:00,56.82,56.95,56.73,56.93,167295.0,56.82,56.95,56.73,56.93,167295.0
2019-05-21 14:00:00,56.93,57.01,56.82,56.98,220821.0,56.93,57.01,56.82,56.98,220821.0
2019-05-21 14:30:00,56.99,57.31,56.98,57.17,334649.0,56.99,57.31,56.98,57.17,334649.0
2019-05-21 15:00:00,57.16,57.25,57.14,57.24,250072.0,57.16,57.25,57.14,57.24,250072.0
2019-05-21 15:30:00,57.24,57.29,56.98,57.15,891441.0,57.24,57.29,56.98,57.15,891441.0
2019-05-22 09:30:00,57.0,57.09,56.62,56.75,238181.0,57.0,57.09,56.62,56.75,238181.0
2019-05-22 10:00:00,56.75,57.15,56.72,57.11,233908.0,56.75,57.15,56.72,57.11,233908.0
2019-05-22 10:30:00,57.13,57.16,56.65,56.73,175121.0,57.13,57.16,56.65,56.73,175121.0
2019-05-22 11:00:00,56.77,56.84,56.6,56.8,162756.0,56.77,56.84,56.6,56.8,162756.0
2019-05-22 11:30:00,56.81,56.83,56.64,56.7,133119.0,56.81,56.83,56.64,56.7,133119.0
2019-05-22 12:00:00,56.69,56.95,56.66,56.81,149469.0,56.69,56.95,56.66,56.81,149469.0
2019-05-22 12:30:00,56.81,56.82,56.64,56.7,128330.0,56.81,56.82,56.64,56.7,128330.0
2019-05-22 13:00:00,56.7,56.75,56.52,56.63,107908.0,56.7,56.75,56.52,56.63,107908.0
2019-05-22 13:30:00,56.62,56.76,56.58,56.75,100369.0,56.62,56.76,56.58,56.75,100369.0
2019-05-22 14:00:00,56.75,56.86,56.58,56.84,127522.0,56.75,56.86,56.58,56.84,127522.0
2019-05-22 14:30:00,56.84,57.12,56.84,56.97,207587.0,56.84,57.12,56.84,56.97,207587.0
2019-05-22 15:00:00,56.96,57.13,56.94,56.96,179016.0,56.96,57.13,56.94,56.96,179016.0
2019-05-22 15:30:00,56.96,57.0,56.73,56.76,362544.0,56.96,57.0,56.73,56.76,362544.0
2019-05-23 09:30:00,55.87,56.12,55.51,55.58,646913.0,55.87,56.12,55.51,55.58,646913.0
2019-05-23 10:00:00,55.57,55.75,55.44,55.74,512331.0,55.57,55.75,55.44,55.74,512331.0
2019-05-23 10:30:00,55.73,55.74,55.54,55.7,305601.0,55.73,55.74,55.54,55.7,305601.0
2019-05-23 11:00:00,55.7,55.7,55.21,55.37,495515.0,55.7,55.7,55.21,55.37,495515.0
2019-05-23 11:30:00,55.38,55.47,54.96,54.99,268464.0,55.38,55.47,54.96,54.99,268464.0
2019-05-23 12:00:00,54.99,55.3,54.99,55.19,157771.0,54.99,55.3,54.99,55.19,157771.0
2019-05-23 12:30:00,55.19,55.38,55.02,55.05,366775.0,55.19,55.38,55.02,55.05,366775.0
2019-05-23 13:00:00,55.05,55.38,55.01,55.33,169198.0,55.05,55.38,55.01,55.33,169198.0
2019-05-23 13:30:00,55.32,55.35,55.13,55.21,121693.0,55.32,55.35,55.13,55.21,121693.0
2019-05-23 14:00:00,55.21,55.24,55.01,55.02,171438.0,55.21,55.24,55.01,55.02,171438.0
2019-05-23 14:30:00,55.02,55.14,54.93,55.09,201597.0,55.02,55.14,54.93,55.09,201597.0
2019-05-23 15:00:00,55.1,55.44,55.02,55.4,285533.0,55.1,55.44,55.02,55.4,285533.0
2019-05-23 15:30:00,55.41,55.51,55.16,55.43,672597.0,55.41,55.51,55.16,55.43,672597.0
2019-05-24 09:30:00,55.75,56.15,55.15,55.29,372111.0,55.75,56.15,55.15,55.29,372111.0
2019-05-24 10:00:00,55.29,55.63,55.18,55.3,251455.0,55.29,55.63,55.18,55.3,251455.0
2019-05-24 10:30:00,55.3,55.65,55.07,55.16,188597.0,55.3,55.65,55.07,55.16,188597.0
2019-05-24 11:00:00,55.15,55.39,54.94,55.31,225361.0,55.15,55.39,54.94,55.31,225361.0
2019-05-24 11:30:00,55.33,55.47,55.24,55.46,136285.0,55.33,55.47,55.24,55.46,136285.0
2019-05-24 12:00:00,55.47,57.34,54.58,57.03,1826944.0,55.47,57.34,54.58,57.03,1826944.0
2019-05-24 12:30:00,57.11,57.51,55.8,55.97,3533126.0,57.11,57.51,55.8,55.97,3533126.0
2019-05-24 13:00:00,55.98,56.61,55.95,56.29,660446.0,55.98,56.61,55.95,56.29,660446.0
2019-05-24 13:30:00,56.29,56.69,56.28,56.57,224338.0,56.29,56.69,56.28,56.57,224338.0
2019-05-24 14:00:00,56.57,56.96,56.56,56.88,403259.0,56.57,56.96,56.56,56.88,403259.0
2019-05-24 14:30:00,56.89,57.08,56.51,57.01,728398.0,56.89,57.08,56.51,57.01,728398.0
2019-05-24 15:00:00,57.02,57.14,56.9,57.04,356614.0,57.02,57.14,56.9,57.04,356614.0
2019-05-24 15:30:00,57.04,57.23,56.84,56.87,1379820.0,57.04,57.23,56.84,56.87,1379820.0
2019-05-28 09:30:00,56.89,58.23,56.86,56.95,645251.0,56.89,58.23,56.86,56.95,645251.0
2019-05-28 10:00:00,56.96,57.15,56.57,56.65,253106.0,56.96,57.15,56.57,56.65,253106.0
2019-05-28 10:30:00,56.64,56.87,56.54,56.81,177633.0,56.64,56.87,56.54,56.81,177633.0
2019-05-28 11:00:00,56.8,57.25,56.77,56.97,214490.0,56.8,57.25,56.77,56.97,214490.0
2019-05-28 11:30:00,56.98,57.14,56.82,57.01,133706.0,56.98,57.14,56.82,57.01,133706.0
2019-05-28 12:00:00,57.02,57.19,56.9,57.02,146516.0,57.02,57.19,56.9,57.02,146516.0
2019-05-28 12:30:00,57.01,57.1,56.75,57.0,194195.0,57.01,57.1,56.75,57.0,194195.0
2019-05-28 13:00:00,57.0,57.04,56.82,56.95,178644.0,57.0,57.04,56.82,56.95,178644.0
2019-05-28 13:30:00,56.96,56.99,56.76,56.76,84769.0,56.96,56.99,56.76,56.76,84769.0
2019-05-28 14:00:00,56.76,56.76,56.39,56.42,145157.0,56.76,56.76,56.39,56.42,145157.0
2019-05-28 14:30:00,56.42,56.68,56.29,56.43,509417.0,56.42,56.68,56.29,56.43,509417.0
2019-05-28 15:00:00,56.43,56.53,56.4,56.42,292461.0,56.43,56.53,56.4,56.42,292461.0
2019-05-28 15:30:00,56.43,56.43,56.03,56.04,839228.0,56.43,56.43,56.03,56.04,839228.0
2019-05-29 09:30:00,55.75,55.75,54.92,55.55,263216.0,55.75,55.75,54.92,55.55,263216.0
2019-05-29 10:00:00,55.53,56.07,55.38,56.04,293318.0,55.53,56.07,55.38,56.04,293318.0
2019-05-29 10:30:00,56.04,56.2,55.87,56.0,307272.0,56.04,56.2,55.87,56.0,307272.0
2019-05-29 11:00:00,55.98,56.14,55.82,56.03,245116.0,55.98,56.14,55.82,56.03,245116.0
2019-05-29 11:30:00,56.03,56.15,55.95,56.03,303224.0,56.03,56.15,55.95,56.03,303224.0
2019-05-29 12:00:00,56.02,56.24,55.9,56.02,175546.0,56.02,56.24,55.9,56.02,175546.0
2019-05-29 12:30:00,56.01,56.09,55.77,55.87,233971.0,56.01,56.09,55.77,55.87,233971.0
2019-05-29 13:00:00,55.88,56.24,55.77,56.22,111085.0,55.88,56.24,55.77,56.22,111085.0
2019-05-29 13:30:00,56.17,56.56,56.16,56.44,376472.0,56.17,56.56,56.16,56.44,376472.0
2019-05-29 14:00:00,56.44,56.76,56.26,56.56,474147.0,56.44,56.76,56.26,56.56,474147.0
2019-05-29 14:30:00,56.57,56.63,56.23,56.26,187486.0,56.57,56.63,56.23,56.26,187486.0
2019-05-29 15:00:00,56.25,56.49,56.09,56.45,365748.0,56.25,56.49,56.09,56.45,365748.0
2019-05-29 15:30:00,56.46,56.56,56.2,56.23,685764.0,56.46,56.56,56.2,56.23,685764.0
2019-05-30 09:30:00,56.34,56.73,55.88,56.41,415760.0,56.34,56.73,55.88,56.41,415760.0
2019-05-30 10:00:00,56.41,57.19,56.35,57.18,331461.0,56.41,57.19,56.35,57.18,331461.0
2019-05-30 10:30:00,57.18,57.22,56.5,56.57,276501.0,57.18,57.22,56.5,56.57,276501.0
2019-05-30 11:00:00,56.55,56.64,56.3,56.55,169816.0,56.55,56.64,56.3,56.55,169816.0
2019-05-30 11:30:00,56.55,56.8,56.38,56.76,149021.0,56.55,56.8,56.38,56.76,149021.0
2019-05-30 12:00:00,56.77,57.3,56.75,57.02,406150.0,56.77,57.3,56.75,57.02,406150.0
2019-05-30 12:30:00,57.0,57.26,56.89,56.94,298247.0,57.0,57.26,56.89,56.94,298247.0
2019-05-30 13:00:00,56.93,56.96,56.74,56.82,219525.0,56.93,56.96,56.74,56.82,219525.0
2019-05-30 13:30:00,56.82,56.87,56.7,56.81,191090.0,56.82,56.87,56.7,56.81,191090.0
2019-05-30 14:00:00,56.81,56.9,56.75,56.77,220615.0,56.81,56.9,56.75,56.77,220615.0
2019-05-30 14:30:00,56.77,56.8,56.58,56.78,249639.0,56.77,56.8,56.58,56.78,249639.0
2019-05-30 15:00:00,56.79,56.85,56.57,56.8,143900.0,56.79,56.85,56.57,56.8,143900.0
2019-05-30 15:30:00,56.8,57.02,56.69,57.0,768613.0,56.8,57.02,56.69,57.0,768613.0
2019-05-31 09:30:00,56.55,57.34,56.29,56.49,488183.0,56.55,57.34,56.29,56.49,488183.0
2019-05-31 10:00:00,56.48,56.48,55.84,56.18,324361.0,56.48,56.48,55.84,56.18,324361.0
2019-05-31 10:30:00,56.16,56.28,55.68,55.84,288030.0,56.16,56.28,55.68,55.84,288030.0
2019-05-31 11:00:00,55.84,56.26,55.57,56.02,672561.0,55.84,56.26,55.57,56.02,672561.0
2019-05-31 11:30:00,56.01,56.78,55.98,56.75,340104.0,56.01,56.78,55.98,56.75,340104.0
2019-05-31 12:00:00,56.74,57.0,56.47,56.84,339610.0,56.74,57.0,56.47,56.84,339610.0
2019-05-31 12:30:00,56.85,57.35,56.75,56.95,522891.0,56.85,57.35,56.75,56.95,522891.0
2019-05-31 13:00:00,56.95,57.94,56.94,57.76,477285.0,56.95,57.94,56.94,57.76,477285.0
2019-05-31 13:30:00,57.76,58.24,57.54,57.88,942553.0,57.76,58.24,57.54,57.88,942553.0
2019-05-31 14:00:00,57.88,58.13,57.16,57.27,606164.0,57.88,58.13,57.16,57.27,606164.0
2019-05-31 14:30:00,57.29,57.52,57.15,57.34,355782.0,57.29,57.52,57.15,57.34,355782.0
2019-05-31 15:00:00,57.33,57.81,57.26,57.63,632995.0,57.33,57.81,57.26,57.63,632995.0
2019-05-31 15:30:00,57.6,57.98,57.5,57.73,1278915.0,57.6,57.98,57.5,57.73,1278915.0
2019-06-03 09:30:00,53.49,54.23,52.64,52.96,4740460.0,53.49,54.23,52.64,52.96,4740460.0
2019-06-03 10:00:00,52.98,52.98,52.12,52.24,2950998.0,52.98,52.98,52.12,52.24,2950998.0
2019-06-03 10:30:00,52.25,52.85,51.97,52.46,1366598.0,52.25,52.85,51.97,52.46,1366598.0
2019-06-03 11:00:00,52.47,52.52,52.0,52.39,1207833.0,52.47,52.52,52.0,52.39,1207833.0
2019-06-03 11:30:00,52.38,52.54,52.25,52.27,615865.0,52.38,52.54,52.25,52.27,615865.0
2019-06-03 12:00:00,52.27,52.31,51.54,51.59,580817.0,52.27,52.31,51.54,51.59,580817.0
2019-06-03 12:30:00,51.58,51.64,51.11,51.5,797785.0,51.58,51.64,51.11,51.5,797785.0
2019-06-03 13:00:00,51.5,52.6,51.42,52.47,1021514.0,51.5,52.6,51.42,52.47,1021514.0
2019-06-03 13:30:00,52.46,53.09,52.38,52.93,1186652.0,52.46,53.09,52.38,52.93,1186652.0
2019-06-03 14:00:00,52.92,53.07,52.63,53.03,1102777.0,52.92,53.07,52.63,53.03,1102777.0
2019-06-03 14:30:00,53.02,53.2,52.79,53.12,931287.0,53.02,53.2,52.79,53.12,931287.0
2019-06-03 15:00:00,53.11,53.12,52.32,52.33,1349230.0,53.11,53.12,52.32,52.33,1349230.0
2019-06-03 15:30:00,52.32,52.32,51.68,51.82,2679725.0,52.32,52.32,51.68,51.82,2679725.0
2019-06-04 09:30:00,52.54,54.0,52.4,53.62,1632041.0,52.54,54.0,52.4,53.62,1632041.0
2019-06-04 10:00:00,53.64,53.68,53.29,53.65,1042810.0,53.64,53.68,53.29,53.65,1042810.0
2019-06-04 10:30:00,53.65,53.75,53.09,53.38,608545.0,53.65,53.75,53.09,53.38,608545.0
2019-06-04 11:00:00,53.37,53.59,53.17,53.26,471888.0,53.37,53.59,53.17,53.26,471888.0
2019-06-04 11:30:00,53.26,53.37,53.0,53.29,466527.0,53.26,53.37,53.0,53.29,466527.0
2019-06-04 12:00:00,53.3,54.0,53.27,53.98,395693.0,53.3,54.0,53.27,53.98,395693.0
2019-06-04 12:30:00,53.98,54.28,53.86,54.11,450436.0,53.98,54.28,53.86,54.11,450436.0
2019-06-04 13:00:00,54.1,54.32,54.09,54.21,338309.0,54.1,54.32,54.09,54.21,338309.0
2019-06-04 13:30:00,54.21,54.26,53.84,54.05,565991.0,54.21,54.26,53.84,54.05,565991.0
2019-06-04 14:00:00,54.05,54.12,53.84,53.91,538381.0,54.05,54.12,53.84,53.91,538381.0
2019-06-04 14:30:00,53.91,53.97,53.78,53.8,547765.0,53.91,53.97,53.78,53.8,547765.0
2019-06-04 15:00:00,53.8,53.83,53.63,53.66,612957.0,53.8,53.83,53.63,53.66,612957.0
2019-06-04 15:30:00,53.66,53.97,53.48,53.94,1903732.0,53.66,53.97,53.48,53.94,1903732.0
2019-06-05 09:30:00,54.18,54.25,53.41,53.49,767871.0,54.18,54.25,53.41,53.49,767871.0
2019-06-05 10:00:00,53.54,53.67,53.33,53.63,508461.0,53.54,53.67,53.33,53.63,508461.0
2019-06-05 10:30:00,53.61,53.64,53.33,53.5,255971.0,53.61,53.64,53.33,53.5,255971.0
2019-06-05 11:00:00,53.51,53.66,53.43,53.49,332957.0,53.51,53.66,53.43,53.49,332957.0
2019-06-05 11:30:00,53.5,53.59,53.2,53.34,187525.0,53.5,53.59,53.2,53.34,187525.0
2019-06-05 12:00:00,53.36,53.55,53.24,53.53,319797.0,53.36,53.55,53.24,53.53,319797.0
2019-06-05 12:30:00,53.51,53.51,53.31,53.38,284227.0,53.51,53.51,53.31,53.38,284227.0
2019-06-05 13:00:00,53.39,53.78,53.39,53.76,272264.0,53.39,53.78,53.39,53.76,272264.0
2019-06-05 13:30:00,53.75,53.82,53.6,53.7,216419.0,53.75,53.82,53.6,53.7,216419.0
2019-06-05 14:00:00,53.7,53.95,53.63,53.89,261138.0,53.7,53.95,53.63,53.89,261138.0
2019-06-05 14:30:00,53.89,54.01,53.74,53.87,348140.0,53.89,54.01,53.74,53.87,348140.0
2019-06-05 15:00:00,53.87,54.02,53.85,53.92,360859.0,53.87,54.02,53.85,53.92,360859.0
2019-06-05 15:30:00,53.93,54.13,53.8,53.88,851762.0,53.93,54.13,53.8,53.88,851762.0
2019-06-06 09:30:00,53.99,54.12,53.67,54.01,294598.0,53.99,54.12,53.67,54.01,294598.0
2019-06-06 10:00:00,54.02,54.13,53.69,53.9,317966.0,54.02,54.13,53.69,53.9,317966.0
2019-06-06 10:30:00,53.91,54.51,53.9,54.39,229456.0,53.91,54.51,53.9,54.39,229456.0
2019-06-06 11:00:00,54.38,54.42,54.18,54.32,125905.0,54.38,54.42,54.18,54.32,125905.0
2019-06-06 11:30:00,54.32,54.41,54.06,54.07,165848.0,54.32,54.41,54.06,54.07,165848.0
2019-06-06 12:00:00,54.05,54.26,54.04,54.18,130388.0,54.05,54.26,54.04,54.18,130388.0
2019-06-06 12:30:00,54.18,54.26,54.09,54.21,70502.0,54.18,54.26,54.09,54.21,70502.0
2019-06-06 13:00:00,54.21,54.24,53.9,53.95,95374.0,54.21,54.24,53.9,53.95,95374.0
2019-06-06 13:30:00,53.96,53.96,53.72,53.77,107698.0,53.96,53.96,53.72,53.77,107698.0
2019-06-06 14:00:00,53.77,53.78,53.65,53.74,257176.0,53.77,53.78,53.65,53.74,257176.0
2019-06-06 14:30:00,53.73,54.01,53.73,53.89,348711.0,53.73,54.01,53.73,53.89,348711.0
2019-06-06 15:00:00,53.9,53.98,53.87,53.97,274727.0,53.9,53.98,53.87,53.97,274727.0
2019-06-06 15:30:00,53.96,54.09,53.81,53.9,714035.0,53.96,54.09,53.81,53.9,714035.0
2019-06-07 09:30:00,54.15,54.31,53.82,53.86,160781.0,54.15,54.31,53.82,53.86,160781.0
2019-06-07 10:00:00,53.87,53.95,53.7,53.82,277326.0,53.87,53.95,53.7,53.82,277326.0
2019-06-07 10:30:00,53.81,54.28,53.81,54.19,320802.0,53.81,54.28,53.81,54.19,320802.0
2019-06-07 11:00:00,54.22,54.26,53.89,54.01,189122.0,54.22,54.26,53.89,54.01,189122.0
2019-06-07 11:30:00,54.01,54.1,53.83,54.06,132685.0,54.01,54.1,53.83,54.06,132685.0
2019-06-07 12:00:00,54.07,54.23,54.0,54.22,75756.0,54.07,54.23,54.0,54.22,75756.0
2019-06-07 12:30:00,54.21,54.33,54.17,54.25,127362.0,54.21,54.33,54.17,54.25,127362.0
2019-06-07 13:00:00,54.25,54.43,54.2,54.22,190923.0,54.25,54.43,54.2,54.22,190923.0
2019-06-07 13:30:00,54.21,54.44,54.19,54.4,216910.0,54.21,54.44,54.19,54.4,216910.0
2019-06-07 14:00:00,54.39,54.55,54.31,54.53,106798.0,54.39,54.55,54.31,54.53,106798.0
2019-06-07 14:30:00,54.53,54.58,54.43,54.47,135373.0,54.53,54.58,54.43,54.47,135373.0
2019-06-07 15:00:00,54.47,54.57,54.34,54.47,185466.0,54.47,54.57,54.34,54.47,185466.0
2019-06-07 15:30:00,54.45,54.47,54.19,54.19,448802.0,54.45,54.47,54.19,54.19,448802.0
2019-06-10 09:30:00,54.74,55.02,54.45,54.93,216830.0,54.74,55.02,54.45,54.93,216830.0
2019-06-10 10:00:00,54.94,55.25,54.76,54.89,243945.0,54.94,55.25,54.76,54.89,243945.0
2019-06-10 10:30:00,54.89,55.1,54.82,55.01,161310.0,54.89,55.1,54.82,55.01,161310.0
2019-06-10 11:00:00,55.0,55.1,54.76,54.76,136475.0,55.0,55.1,54.76,54.76,136475.0
2019-06-10 11:30:00,54.77,54.9,54.65,54.87,201813.0,54.77,54.9,54.65,54.87,201813.0
2019-06-10 12:00:00,54.87,54.95,54.75,54.89,194854.0,54.87,54.95,54.75,54.89,194854.0
2019-06-10 12:30:00,54.87,55.04,54.87,55.03,144435.0,54.87,55.04,54.87,55.03,144435.0
2019-06-10 13:00:00,55.02,55.23,55.02,55.14,99373.0,55.02,55.23,55.02,55.14,99373.0
2019-06-10 13:30:00,55.14,55.24,54.97,55.04,144139.0,55.14,55.24,54.97,55.04,144139.0
2019-06-10 14:00:00,55.03,55.04,54.75,54.9,172713.0,55.03,55.04,54.75,54.9,172713.0
2019-06-10 14:30:00,54.9,55.29,54.88,55.27,334542.0,54.9,55.29,54.88,55.27,334542.0
2019-06-10 15:00:00,55.28,55.28,55.0,55.01,218949.0,55.28,55.28,55.0,55.01,218949.0
2019-06-10 15:30:00,55.01,55.1,54.81,54.97,842638.0,55.01,55.1,54.81,54.97,842638.0
2019-06-11 09:30:00,55.41,55.55,55.04,55.11,291618.0,55.41,55.55,55.04,55.11,291618.0
2019-06-11 10:00:00,55.13,55.29,54.61,54.83,261920.0,55.13,55.29,54.61,54.83,261920.0
2019-06-11 10:30:00,54.84,54.9,54.5,54.61,219195.0,54.84,54.9,54.5,54.61,219195.0
2019-06-11 11:00:00,54.63,54.89,54.58,54.72,177394.0,54.63,54.89,54.58,54.72,177394.0
2019-06-11 11:30:00,54.72,54.9,54.46,54.51,155753.0,54.72,54.9,54.46,54.51,155753.0
2019-06-11 12:00:00,54.51,54.71,54.41,54.6,115853.0,54.51,54.71,54.41,54.6,115853.0
2019-06-11 12:30:00,54.6,54.73,54.51,54.51,140198.0,54.6,54.73,54.51,54.51,140198.0
2019-06-11 13:00:00,54.51,54.94,54.44,54.79,277273.0,54.51,54.94,54.44,54.79,277273.0
2019-06-11 13:30:00,54.77,54.88,54.73,54.86,102744.0,54.77,54.88,54.73,54.86,102744.0
2019-06-11 14:00:00,54.85,54.96,54.7,54.77,140168.0,54.85,54.96,54.7,54.77,140168.0
2019-06-11 14:30:00,54.77,54.84,54.73,54.81,200475.0,54.77,54.84,54.73,54.81,200475.0
2019-06-11 15:00:00,54.8,54.86,54.67,54.73,309524.0,54.8,54.86,54.67,54.73,309524.0
2019-06-11 15:30:00,54.74,54.77,54.16,54.17,868193.0,54.74,54.77,54.16,54.17,868193.0
2019-06-12 09:30:00,54.36,54.39,53.43,53.51,582921.0,54.36,54.39,53.43,53.51,582921.0
2019-06-12 10:00:00,53.54,53.81,53.49,53.64,341453.0,53.54,53.81,53.49,53.64,341453.0
2019-06-12 10:30:00,53.64,53.9,53.49,53.6,213244.0,53.64,53.9,53.49,53.6,213244.0
2019-06-12 11:00:00,53.58,53.66,53.27,53.52,407448.0,53.58,53.66,53.27,53.52,407448.0
2019-06-12 11:30:00,53.52,53.59,53.42,53.46,118602.0,53.52,53.59,53.42,53.46,118602.0
2019-06-12 12:00:00,53.46,53.66,53.45,53.52,154192.0,53.46,53.66,53.45,53.52,154192.0
2019-06-12 12:30:00,53.52,53.55,53.38,53.46,270607.0,53.52,53.55,53.38,53.46,270607.0
2019-06-12 13:00:00,53.45,53.5,53.07,53.15,313653.0,53.45,53.5,53.07,53.15,313653.0
2019-06-12 13:30:00,53.14,53.23,53.06,53.09,194599.0,53.14,53.23,53.06,53.09,194599.0
2019-06-12 14:00:00,53.1,53.34,53.07,53.3,201638.0,53.1,53.34,53.07,53.3,201638.0
2019-06-12 14:30:00,53.3,53.56,53.24,53.44,342183.0,53.3,53.56,53.24,53.44,342183.0
2019-06-12 15:00:00,53.45,53.6,53.45,53.57,285891.0,53.45,53.6,53.45,53.57,285891.0
2019-06-12 15:30:00,53.57,53.77,53.52,53.7,922308.0,53.57,53.77,53.52,53.7,922308.0
2019-06-13 09:30:00,53.71,54.05,53.29,53.86,515440.0,53.71,54.05,53.29,53.86,515440.0
2019-06-13 10:00:00,53.88,53.89,53.5,53.81,473918.0,53.88,53.89,53.5,53.81,473918.0
2019-06-13 10:30:00,53.83,54.22,53.81,53.93,206792.0,53.83,54.22,53.81,53.93,206792.0
2019-06-13 11:00:00,53.94,54.12,53.9,54.03,177144.0,53.94,54.12,53.9,54.03,177144.0
2019-06-13 11:30:00,54.02,54.08,53.88,53.92,111949.0,54.02,54.08,53.88,53.92,111949.0
2019-06-13 12:00:00,53.92,53.95,53.77,53.78,112740.0,53.92,53.95,53.77,53.78,112740.0
2019-06-13 12:30:00,53.8,54.05,53.78,53.96,129357.0,53.8,54.05,53.78,53.96,129357.0
2019-06-13 13:00:00,53.97,54.0,53.54,53.59,204436.0,53.97,54.0,53.54,53.59,204436.0
2019-06-13 13:30:00,53.59,53.61,53.48,53.53,185739.0,53.59,53.61,53.48,53.53,185739.0
2019-06-13 14:00:00,53.53,53.61,53.48,53.54,201246.0,53.53,53.61,53.48,53.54,201246.0
2019-06-13 14:30:00,53.53,53.53,53.25,53.3,283503.0,53.53,53.53,53.25,53.3,283503.0
2019-06-13 15:00:00,53.3,53.4,53.27,53.39,265197.0,53.3,53.4,53.27,53.39,265197.0
2019-06-13 15:30:00,53.4,53.79,53.39,53.78,972034.0,53.4,53.79,53.39,53.78,972034.0
2019-06-14 09:30:00,53.9,54.03,53.46,53.63,356896.0,53.9,54.03,53.46,53.63,356896.0
2019-06-14 10:00:00,53.64,54.15,53.58,53.97,229779.0,53.64,54.15,53.58,53.97,229779.0
2019-06-14 10:30:00,53.97,53.98,53.46,53.67,169976.0,53.97,53.98,53.46,53.67,169976.0
2019-06-14 11:00:00,53.69,53.69,53.31,53.56,199083.0,53.69,53.69,53.31,53.56,199083.0
2019-06-14 11:30:00,53.56,53.56,53.3,53.39,125069.0,53.56,53.56,53.3,53.39,125069.0
2019-06-14 12:00:00,53.39,53.42,53.3,53.3,59329.0,53.39,53.42,53.3,53.3,59329.0
2019-06-14 12:30:00,53.3,53.39,53.22,53.25,90372.0,53.3,53.39,53.22,53.25,90372.0
2019-06-14 13:00:00,53.25,53.25,53.1,53.2,109443.0,53.25,53.25,53.1,53.2,109443.0
2019-06-14 13:30:00,53.21,53.45,53.18,53.45,100665.0,53.21,53.45,53.18,53.45,100665.0
2019-06-14 14:00:00,53.44,53.47,53.27,53.32,154736.0,53.44,53.47,53.27,53.32,154736.0
2019-06-14 14:30:00,53.32,53.36,53.22,53.3,76587.0,53.32,53.36,53.22,53.3,76587.0
2019-06-14 15:00:00,53.31,53.64,53.3,53.62,140570.0,53.31,53.64,53.3,53.62,140570.0
2019-06-14 15:30:00,53.63,53.71,53.48,53.51,417941.0,53.63,53.71,53.48,53.51,417941.0
2019-06-17 09:30:00,53.65,55.03,53.59,54.54,650836.0,53.65,55.03,53.59,54.54,650836.0
2019-06-17 10:00:00,54.54,54.71,54.21,54.56,254739.0,54.54,54.71,54.21,54.56,254739.0
2019-06-17 10:30:00,54.57,54.7,54.44,54.45,307203.0,54.57,54.7,54.44,54.45,307203.0
2019-06-17 11:00:00,54.47,54.64,54.46,54.55,208396.0,54.47,54.64,54.46,54.55,208396.0
2019-06-17 11:30:00,54.55,54.61,54.41,54.5,261289.0,54.55,54.61,54.41,54.5,261289.0
2019-06-17 12:00:00,54.5,54.74,54.47,54.74,146809.0,54.5,54.74,54.47,54.74,146809.0
2019-06-17 12:30:00,54.73,54.8,54.58,54.65,142000.0,54.73,54.8,54.58,54.65,142000.0
2019-06-17 13:00:00,54.63,54.79,54.58,54.66,148530.0,54.63,54.79,54.58,54.66,148530.0
2019-06-17 13:30:00,54.65,54.78,54.61,54.76,168393.0,54.65,54.78,54.61,54.76,168393.0
2019-06-17 14:00:00,54.76,54.82,54.68,54.78,264363.0,54.76,54.82,54.68,54.78,264363.0
2019-06-17 14:30:00,54.78,54.98,54.73,54.76,289805.0,54.78,54.98,54.73,54.76,289805.0
2019-06-17 15:00:00,54.75,54.77,54.47,54.61,316675.0,54.75,54.77,54.47,54.61,316675.0
2019-06-17 15:30:00,54.62,55.05,54.57,55.01,1252553.0,54.62,55.05,54.57,55.01,1252553.0
2019-06-18 09:30:00,55.12,55.53,54.75,55.46,558486.0,55.12,55.53,54.75,55.46,558486.0
2019-06-18 10:00:00,55.46,55.56,54.95,55.34,347346.0,55.46,55.56,54.95,55.34,347346.0
2019-06-18 10:30:00,55.34,55.79,55.34,55.77,281617.0,55.34,55.79,55.34,55.77,281617.0
2019-06-18 11:00:00,55.77,55.86,55.65,55.77,251550.0,55.77,55.86,55.65,55.77,251550.0
2019-06-18 11:30:00,55.76,55.83,55.46,55.63,160128.0,55.76,55.83,55.46,55.63,160128.0
2019-06-18 12:00:00,55.64,55.87,55.63,55.84,157180.0,55.64,55.87,55.63,55.84,157180.0
2019-06-18 12:30:00,55.84,55.96,55.8,55.86,318178.0,55.84,55.96,55.8,55.86,318178.0
2019-06-18 13:00:00,55.86,55.86,55.7,55.72,168523.0,55.86,55.86,55.7,55.72,168523.0
2019-06-18 13:30:00,55.73,55.89,55.73,55.85,119484.0,55.73,55.89,55.73,55.85,119484.0
2019-06-18 14:00:00,55.84,55.87,55.69,55.81,187523.0,55.84,55.87,55.69,55.81,187523.0
2019-06-18 14:30:00,55.8,55.96,55.78,55.86,163965.0,55.8,55.96,55.78,55.86,163965.0
2019-06-18 15:00:00,55.87,55.88,55.56,55.57,200331.0,55.87,55.88,55.56,55.57,200331.0
2019-06-18 15:30:00,55.56,55.56,55.19,55.29,594210.0,55.56,55.56,55.19,55.29,594210.0
2019-06-19 09:30:00,55.23,55.69,54.62,55.64,189605.0,55.23,55.69,54.62,55.64,189605.0
2019-06-19 10:00:00,55.64,55.64,55.4,55.51,281497.0,55.64,55.64,55.4,55.51,281497.0
2019-06-19 10:30:00,55.52,55.64,55.26,55.35,303504.0,55.52,55.64,55.26,55.35,303504.0
2019-06-19 11:00:00,55.35,55.36,55.05,55.23,223319.0,55.35,55.36,55.05,55.23,223319.0
2019-06-19 11:30:00,55.23,55.38,55.23,55.28,282336.0,55.23,55.38,55.23,55.28,282336.0
2019-06-19 12:00:00,55.27,55.29,55.18,55.23,111970.0,55.27,55.29,55.18,55.23,111970.0
2019-06-19 12:30:00,55.23,55.3,55.17,55.23,104403.0,55.23,55.3,55.17,55.23,104403.0
2019-06-19 13:00:00,55.23,55.46,55.2,55.3,124999.0,55.23,55.46,55.2,55.3,124999.0
2019-06-19 13:30:00,55.29,55.32,54.97,55.07,164721.0,55.29,55.32,54.97,55.07,164721.0
2019-06-19 14:00:00,55.08,55.31,54.86,55.23,156701.0,55.08,55.31,54.86,55.23,156701.0
2019-06-19 14:30:00,55.25,55.49,55.23,55.47,153013.0,55.25,55.49,55.23,55.47,153013.0
2019-06-19 15:00:00,55.47,55.56,55.34,55.37,272071.0,55.47,55.56,55.34,55.37,272071.0
2019-06-19 15:30:00,55.38,55.54,55.28,55.45,475091.0,55.38,55.54,55.28,55.45,475091.0
2019-06-20 09:30:00,56.07,56.07,55.03,55.46,378763.0,56.07,56.07,55.03,55.46,378763.0
2019-06-20 10:00:00,55.46,55.58,55.12,55.15,174975.0,55.46,55.58,55.12,55.15,174975.0
2019-06-20 10:30:00,55.17,55.41,55.03,55.1,231146.0,55.17,55.41,55.03,55.1,231146.0
2019-06-20 11:00:00,55.11,55.33,54.96,55.23,254862.0,55.11,55.33,54.96,55.23,254862.0
2019-06-20 11:30:00,55.21,55.3,55.16,55.22,309184.0,55.21,55.3,55.16,55.22,309184.0
2019-06-20 12:00:00,55.22,55.24,54.85,55.07,230580.0,55.22,55.24,54.85,55.07,230580.0
2019-06-20 12:30:00,55.08,55.24,55.05,55.21,112337.0,55.08,55.24,55.05,55.21,112337.0
2019-06-20 13:00:00,55.22,55.37,55.17,55.36,131895.0,55.22,55.37,55.17,55.36,131895.0
2019-06-20 13:30:00,55.37,55.38,55.23,55.25,183157.0,55.37,55.38,55.23,55.25,183157.0
2019-06-20 14:00:00,55.25,55.27,55.02,55.14,265147.0,55.25,55.27,55.02,55.14,265147.0
2019-06-20 14:30:00,55.15,55.28,55.1,55.26,157885.0,55.15,55.28,55.1,55.26,157885.0
2019-06-20 15:00:00,55.25,55.41,55.24,55.41,139639.0,55.25,55.41,55.24,55.41,139639.0
2019-06-20 15:30:00,55.4,55.53,55.32,55.39,837352.0,55.4,55.53,55.32,55.39,837352.0
2019-06-21 09:30:00,55.55,55.62,55.2,55.43,500461.0,55.55,55.62,55.2,55.43,500461.0
2019-06-21 10:00:00,55.44,55.69,55.33,55.65,137133.0,55.44,55.69,55.33,55.65,137133.0
2019-06-21 10:30:00,55.65,55.87,55.49,55.84,198676.0,55.65,55.87,55.49,55.84,198676.0
2019-06-21 11:00:00,55.84,56.3,55.83,56.16,288205.0,55.84,56.3,55.83,56.16,288205.0
2019-06-21 11:30:00,56.15,56.25,56.09,56.19,436225.0,56.15,56.25,56.09,56.19,436225.0
2019-06-21 12:00:00,56.18,56.2,55.91,55.98,261021.0,56.18,56.2,55.91,55.98,261021.0
2019-06-21 12:30:00,55.97,56.13,55.95,56.1,140825.0,55.97,56.13,55.95,56.1,140825.0
2019-06-21 13:00:00,56.11,56.17,56.03,56.17,121576.0,56.11,56.17,56.03,56.17,121576.0
2019-06-21 13:30:00,56.16,56.29,56.08,56.29,146555.0,56.16,56.29,56.08,56.29,146555.0
2019-06-21 14:00:00,56.3,56.33,56.15,56.27,188299.0,56.3,56.33,56.15,56.27,188299.0
2019-06-21 14:30:00,56.27,56.41,56.22,56.34,172335.0,56.27,56.41,56.22,56.34,172335.0
2019-06-21 15:00:00,56.35,56.59,56.27,56.52,276697.0,56.35,56.59,56.27,56.52,276697.0
2019-06-21 15:30:00,56.53,56.71,56.37,56.37,1335812.0,56.53,56.71,56.37,56.37,1335812.0
2019-06-24 09:30:00,56.36,56.7,55.38,55.48,303327.0,56.36,56.7,55.38,55.48,303327.0
2019-06-24 10:00:00,55.46,55.61,55.33,55.5,224765.0,55.46,55.61,55.33,55.5,224765.0
2019-06-24 10:30:00,55.51,55.68,55.43,55.51,84853.0,55.51,55.68,55.43,55.51,84853.0
2019-06-24 11:00:00,55.52,55.58,55.27,55.41,237419.0,55.52,55.58,55.27,55.41,237419.0
2019-06-24 11:30:00,55.41,55.59,55.41,55.45,88148.0,55.41,55.59,55.41,55.45,88148.0
2019-06-24 12:00:00,55.45,55.53,55.08,55.16,273461.0,55.45,55.53,55.08,55.16,273461.0
2019-06-24 12:30:00,55.16,55.36,55.08,55.17,178170.0,55.16,55.36,55.08,55.17,178170.0
2019-06-24 13:00:00,55.18,55.25,55.12,55.18,82564.0,55.18,55.25,55.12,55.18,82564.0
2019-06-24 13:30:00,55.17,55.18,54.7,54.87,383580.0,55.17,55.18,54.7,54.87,383580.0
2019-06-24 14:00:00,54.86,55.01,54.79,54.89,323068.0,54.86,55.01,54.79,54.89,323068.0
2019-06-24 14:30:00,54.9,55.03,54.86,54.99,97749.0,54.9,55.03,54.86,54.99,97749.0
2019-06-24 15:00:00,55.0,55.08,54.8,55.05,163794.0,55.0,55.08,54.8,55.05,163794.0
2019-06-24 15:30:00,55.05,55.65,55.0,55.33,762779.0,55.05,55.65,55.0,55.33,762779.0
2019-06-25 09:30:00,55.39,55.53,54.83,55.32,288845.0,55.39,55.53,54.83,55.32,288845.0
2019-06-25 10:00:00,55.36,55.45,55.0,55.35,386339.0,55.36,55.45,55.0,55.35,386339.0
2019-06-25 10:30:00,55.36,55.41,54.95,54.97,221029.0,55.36,55.41,54.95,54.97,221029.0
2019-06-25 11:00:00,54.98,55.01,54.73,54.73,357598.0,54.98,55.01,54.73,54.73,357598.0
2019-06-25 11:30:00,54.74,54.9,54.64,54.85,325303.0,54.74,54.9,54.64,54.85,325303.0
2019-06-25 12:00:00,54.85,55.02,54.66,54.7,340410.0,54.85,55.02,54.66,54.7,340410.0
2019-06-25 12:30:00,54.7,54.7,54.34,54.4,235187.0,54.7,54.7,54.34,54.4,235187.0
2019-06-25 13:00:00,54.39,54.43,54.24,54.35,191549.0,54.39,54.43,54.24,54.35,191549.0
2019-06-25 13:30:00,54.34,54.49,54.25,54.26,194573.0,54.34,54.49,54.25,54.26,194573.0
2019-06-25 14:00:00,54.26,54.28,53.89,53.94,301607.0,54.26,54.28,53.89,53.94,301607.0
2019-06-25 14:30:00,53.95,54.09,53.81,54.05,393011.0,53.95,54.09,53.81,54.05,393011.0
2019-06-25 15:00:00,54.05,54.13,53.95,54.09,220849.0,54.05,54.13,53.95,54.09,220849.0
2019-06-25 15:30:00,54.09,54.19,53.85,53.9,1114385.0,54.09,54.19,53.85,53.9,1114385.0
2019-06-26 09:30:00,54.08,54.27,52.66,52.68,290000.0,54.08,54.27,52.66,52.68,290000.0
2019-06-26 10:00:00,52.67,52.99,52.52,52.94,435570.0,52.67,52.99,52.52,52.94,435570.0
2019-06-26 10:30:00,52.94,53.11,52.68,52.69,394791.0,52.94,53.11,52.68,52.69,394791.0
2019-06-26 11:00:00,52.69,52.88,52.45,52.55,349143.0,52.69,52.88,52.45,52.55,349143.0
2019-06-26 11:30:00,52.55,52.66,52.39,52.58,415952.0,52.55,52.66,52.39,52.58,415952.0
2019-06-26 12:00:00,52.58,52.88,52.48,52.74,268450.0,52.58,52.88,52.48,52.74,268450.0
2019-06-26 12:30:00,52.73,52.85,52.69,52.8,184049.0,52.73,52.85,52.69,52.8,184049.0
2019-06-26 13:00:00,52.8,52.8,52.61,52.62,141241.0,52.8,52.8,52.61,52.62,141241.0
2019-06-26 13:30:00,52.62,52.62,52.49,52.55,132179.0,52.62,52.62,52.49,52.55,132179.0
2019-06-26 14:00:00,52.55,52.94,52.48,52.94,242055.0,52.55,52.94,52.48,52.94,242055.0
2019-06-26 14:30:00,52.94,52.94,52.64,52.65,186383.0,52.94,52.94,52.64,52.65,186383.0
2019-06-26 15:00:00,52.65,52.66,52.48,52.48,198112.0,52.65,52.66,52.48,52.48,198112.0
2019-06-26 15:30:00,52.48,52.52,52.02,52.03,1535065.0,52.48,52.52,52.02,52.03,1535065.0
2019-06-27 09:30:00,52.02,52.71,51.43,52.68,514285.0,52.02,52.71,51.43,52.68,514285.0
2019-06-27 10:00:00,52.69,53.07,52.65,52.91,391801.0,52.69,53.07,52.65,52.91,391801.0
2019-06-27 10:30:00,52.92,52.98,52.6,52.69,280492.0,52.92,52.98,52.6,52.69,280492.0
2019-06-27 11:00:00,52.68,52.72,52.32,52.4,248640.0,52.68,52.72,52.32,52.4,248640.0
2019-06-27 11:30:00,52.41,52.55,52.34,52.43,214796.0,52.41,52.55,52.34,52.43,214796.0
2019-06-27 12:00:00,52.45,52.45,52.3,52.31,177080.0,52.45,52.45,52.3,52.31,177080.0
2019-06-27 12:30:00,52.3,52.51,52.3,52.46,177288.0,52.3,52.51,52.3,52.46,177288.0
2019-06-27 13:00:00,52.46,52.5,52.33,52.44,113308.0,52.46,52.5,52.33,52.44,113308.0
2019-06-27 13:30:00,52.44,52.57,52.42,52.45,138904.0,52.44,52.57,52.42,52.45,138904.0
2019-06-27 14:00:00,52.46,52.8,52.41,52.75,187447.0,52.46,52.8,52.41,52.75,187447.0
2019-06-27 14:30:00,52.76,52.83,52.48,52.49,230769.0,52.76,52.83,52.48,52.49,230769.0
2019-06-27 15:00:00,52.48,52.74,52.47,52.68,334072.0,52.48,52.74,52.47,52.68,334072.0
2019-06-27 15:30:00,52.68,52.68,52.43,52.45,595659.0,52.68,52.68,52.43,52.45,595659.0
2019-06-28 09:30:00,52.46,52.5,51.27,51.85,444360.0,52.46,52.5,51.27,51.85,444360.0
2019-06-28 10:00:00,51.85,51.94,51.51,51.57,205825.0,51.85,51.94,51.51,51.57,205825.0
2019-06-28 10:30:00,51.58,51.78,51.46,51.53,266041.0,51.58,51.78,51.46,51.53,266041.0
2019-06-28 11:00:00,51.53,52.06,51.5,51.99,279539.0,51.53,52.06,51.5,51.99,279539.0
2019-06-28 11:30:00,51.98,52.05,51.85,51.98,252974.0,51.98,52.05,51.85,51.98,252974.0
2019-06-28 12:00:00,51.97,52.15,51.93,52.03,156072.0,51.97,52.15,51.93,52.03,156072.0
2019-06-28 12:30:00,52.03,52.28,52.0,52.23,153476.0,52.03,52.28,52.0,52.23,153476.0
2019-06-28 13:00:00,52.23,52.5,52.2,52.5,234742.0,52.23,52.5,52.2,52.5,234742.0
2019-06-28 13:30:00,52.49,52.53,52.24,52.29,215923.0,52.49,52.53,52.24,52.29,215923.0
2019-06-28 14:00:00,52.29,52.44,52.27,52.43,244586.0,52.29,52.44,52.27,52.43,244586.0
2019-06-28 14:30:00,52.43,52.43,52.22,52.25,304606.0,52.43,52.43,52.22,52.25,304606.0
2019-06-28 15:00:00,52.24,52.35,52.22,52.3,282261.0,52.24,52.35,52.22,52.3,282261.0
2019-06-28 15:30:00,52.29,52.46,52.18,52.43,882324.0,52.29,52.46,52.18,52.43,882324.0
2019-07-01 09:30:00,53.05,53.17,51.55,51.67,646299.0,53.05,53.17,51.55,51.67,646299.0
2019-07-01 10:00:00,51.71,51.91,50.92,51.05,698937.0,51.71,51.91,50.92,51.05,698937.0
2019-07-01 10:30:00,51.05,51.26,51.01,51.02,389226.0,51.05,51.26,51.01,51.02,389226.0
2019-07-01 11:00:00,51.02,51.12,50.45,50.95,631568.0,51.02,51.12,50.45,50.95,631568.0
2019-07-01 11:30:00,50.95,51.34,50.95,51.21,294651.0,50.95,51.34,50.95,51.21,294651.0
2019-07-01 12:00:00,51.23,51.23,50.98,51.02,205952.0,51.23,51.23,50.98,51.02,205952.0
2019-07-01 12:30:00,51.02,51.1,50.96,50.98,240945.0,51.02,51.1,50.96,50.98,240945.0
2019-07-01 13:00:00,50.98,50.99,50.81,50.9,223069.0,50.98,50.99,50.81,50.9,223069.0
2019-07-01 13:30:00,50.9,50.98,50.77,50.92,265163.0,50.9,50.98,50.77,50.92,265163.0
2019-07-01 14:00:00,50.92,51.1,50.81,50.91,413050.0,50.92,51.1,50.81,50.91,413050.0
2019-07-01 14:30:00,50.91,50.98,50.81,50.92,465638.0,50.91,50.98,50.81,50.92,465638.0
2019-07-01 15:00:00,50.93,51.22,50.9,51.15,423104.0,50.93,51.22,50.9,51.15,423104.0
2019-07-01 15:30:00,51.15,51.39,51.14,51.38,878681.0,51.15,51.39,51.14,51.38,878681.0
2019-07-02 09:30:00,51.35,51.49,50.69,50.75,539165.0,51.35,51.49,50.69,50.75,539165.0
2019-07-02 10:00:00,50.8,51.15,50.8,51.14,198129.0,50.8,51.15,50.8,51.14,198129.0
2019-07-02 10:30:00,51.13,51.24,51.02,51.18,236532.0,51.13,51.24,51.02,51.18,236532.0
2019-07-02 11:00:00,51.18,51.27,51.05,51.19,251011.0,51.18,51.27,51.05,51.19,251011.0
2019-07-02 11:30:00,51.19,51.21,51.06,51.18,320979.0,51.19,51.21,51.06,51.18,320979.0
2019-07-02 12:00:00,51.18,51.34,51.14,51.26,113398.0,51.18,51.34,51.14,51.26,113398.0
2019-07-02 12:30:00,51.26,51.4,51.23,51.39,110462.0,51.26,51.4,51.23,51.39,110462.0
2019-07-02 13:00:00,51.39,51.71,51.37,51.65,269785.0,51.39,51.71,51.37,51.65,269785.0
2019-07-02 13:30:00,51.65,51.71,51.59,51.64,158104.0,51.65,51.71,51.59,51.64,158104.0
2019-07-02 14:00:00,51.63,51.75,51.48,51.53,200387.0,51.63,51.75,51.48,51.53,200387.0
2019-07-02 14:30:00,51.53,51.56,51.42,51.47,178923.0,51.53,51.56,51.42,51.47,178923.0
2019-07-02 15:00:00,51.48,51.62,51.43,51.51,263438.0,51.48,51.62,51.43,51.51,263438.0
2019-07-02 15:30:00,51.5,51.56,51.29,51.53,476541.0,51.5,51.56,51.29,51.53,476541.0
2019-07-03 09:30:00,51.42,52.02,51.3,52.0,318871.0,51.42,52.02,51.3,52.0,318871.0
2019-07-03 10:00:00,52.01,52.04,51.5,51.74,294811.0,52.01,52.04,51.5,51.74,294811.0
2019-07-03 10:30:00,51.74,51.92,51.62,51.68,145766.0,51.74,51.92,51.62,51.68,145766.0
2019-07-03 11:00:00,51.7,51.84,51.43,51.51,135016.0,51.7,51.84,51.43,51.51,135016.0
2019-07-03 11:30:00,51.51,51.75,51.51,51.57,185663.0,51.51,51.75,51.51,51.57,185663.0
2019-07-03 12:00:00,51.57,51.6,51.36,51.42,216509.0,51.57,51.6,51.36,51.42,216509.0
2019-07-03 12:30:00,51.43,51.43,51.15,51.33,425788.0,51.43,51.43,51.15,51.33,425788.0
2019-07-05 09:30:00,51.14,52.24,51.11,51.91,187666.0,51.14,52.24,51.11,51.91,187666.0
2019-07-05 10:00:00,51.93,51.99,51.52,51.55,217123.0,51.93,51.99,51.52,51.55,217123.0
2019-07-05 10:30:00,51.56,51.59,51.29,51.46,192884.0,51.56,51.59,51.29,51.46,192884.0
2019-07-05 11:00:00,51.47,51.66,51.43,51.58,106747.0,51.47,51.66,51.43,51.58,106747.0
2019-07-05 11:30:00,51.57,51.61,51.35,51.47,123441.0,51.57,51.61,51.35,51.47,123441.0
2019-07-05 12:00:00,51.47,51.58,51.45,51.49,89786.0,51.47,51.58,51.45,51.49,89786.0
2019-07-05 12:30:00,51.51,51.68,51.5,51.68,83023.0,51.51,51.68,51.5,51.68,83023.0
2019-07-05 13:00:00,51.69,51.7,51.54,51.6,56910.0,51.69,51.7,51.54,51.6,56910.0
2019-07-05 13:30:00,51.6,51.68,51.56,51.62,116598.0,51.6,51.68,51.56,51.62,116598.0
2019-07-05 14:00:00,51.62,51.66,51.55,51.6,115762.0,51.62,51.66,51.55,51.6,115762.0
2019-07-05 14:30:00,51.59,51.72,51.52,51.69,82289.0,51.59,51.72,51.52,51.69,82289.0
2019-07-05 15:00:00,51.69,51.7,51.54,51.57,128835.0,51.69,51.7,51.54,51.57,128835.0
2019-07-05 15:30:00,51.57,51.58,51.36,51.48,341988.0,51.57,51.58,51.36,51.48,341988.0
2019-07-08 09:30:00,51.29,51.52,50.93,51.23,171554.0,51.29,51.52,50.93,51.23,171554.0
2019-07-08 10:00:00,51.22,51.22,50.95,50.96,128522.0,51.22,51.22,50.95,50.96,128522.0
2019-07-08 10:30:00,50.97,50.97,50.61,50.72,115115.0,50.97,50.97,50.61,50.72,115115.0
2019-07-08 11:00:00,50.71,50.86,50.61,50.68,145229.0,50.71,50.86,50.61,50.68,145229.0
2019-07-08 11:30:00,50.68,50.81,50.63,50.78,128240.0,50.68,50.81,50.63,50.78,128240.0
2019-07-08 12:00:00,50.79,50.98,50.77,50.91,106141.0,50.79,50.98,50.77,50.91,106141.0
2019-07-08 12:30:00,50.91,51.16,50.9,51.12,97459.0,50.91,51.16,50.9,51.12,97459.0
2019-07-08 13:00:00,51.12,51.13,50.93,50.98,58897.0,51.12,51.13,50.93,50.98,58897.0
2019-07-08 13:30:00,50.98,51.08,50.95,51.01,63424.0,50.98,51.08,50.95,51.01,63424.0
2019-07-08 14:00:00,51.0,51.01,50.91,50.99,64793.0,51.0,51.01,50.91,50.99,64793.0
2019-07-08 14:30:00,51.0,51.08,50.99,51.06,75270.0,51.0,51.08,50.99,51.06,75270.0
2019-07-08 15:00:00,51.07,51.17,51.06,51.09,107105.0,51.07,51.17,51.06,51.09,107105.0
2019-07-08 15:30:00,51.09,51.31,51.03,51.26,631124.0,51.09,51.31,51.03,51.26,631124.0
2019-07-09 09:30:00,51.34,51.64,50.57,50.71,362814.0,51.34,51.64,50.57,50.71,362814.0
2019-07-09 10:00:00,50.71,50.84,50.48,50.6,289514.0,50.71,50.84,50.48,50.6,289514.0
2019-07-09 10:30:00,50.61,50.73,50.36,50.61,194463.0,50.61,50.73,50.36,50.61,194463.0
2019-07-09 11:00:00,50.61,50.7,50.47,50.6,181627.0,50.61,50.7,50.47,50.6,181627.0
2019-07-09 11:30:00,50.59,50.65,50.36,50.37,199235.0,50.59,50.65,50.36,50.37,199235.0
2019-07-09 12:00:00,50.37,50.44,50.19,50.28,246667.0,50.37,50.44,50.19,50.28,246667.0
2019-07-09 12:30:00,50.28,50.28,50.02,50.03,191830.0,50.28,50.28,50.02,50.03,191830.0
2019-07-09 13:00:00,50.02,50.17,49.96,50.17,374962.0,50.02,50.17,49.96,50.17,374962.0
2019-07-09 13:30:00,50.16,50.41,50.12,50.27,310211.0,50.16,50.41,50.12,50.27,310211.0
2019-07-09 14:00:00,50.27,50.33,50.14,50.15,211957.0,50.27,50.33,50.14,50.15,211957.0
2019-07-09 14:30:00,50.15,50.34,50.14,50.27,157341.0,50.15,50.34,50.14,50.27,157341.0
2019-07-09 15:00:00,50.27,50.35,50.19,50.34,255836.0,50.27,50.35,50.19,50.34,255836.0
2019-07-09 15:30:00,50.34,50.55,50.32,50.43,701377.0,50.34,50.55,50.32,50.43,701377.0
2019-07-10 09:30:00,50.61,51.4,50.2,51.28,653032.0,50.61,51.4,50.2,51.28,653032.0
2019-07-10 10:00:00,51.28,51.38,50.88,51.04,376715.0,51.28,51.38,50.88,51.04,376715.0
2019-07-10 10:30:00,51.05,51.16,50.84,50.93,141042.0,51.05,51.16,50.84,50.93,141042.0
2019-07-10 11:00:00,50.92,51.18,50.7,50.74,214496.0,50.92,51.18,50.7,50.74,214496.0
2019-07-10 11:30:00,50.75,50.97,50.75,50.89,124107.0,50.75,50.97,50.75,50.89,124107.0
2019-07-10 12:00:00,50.89,51.17,50.8,51.16,141491.0,50.89,51.17,50.8,51.16,141491.0
2019-07-10 12:30:00,51.15,51.24,51.09,51.1,114882.0,51.15,51.24,51.09,51.1,114882.0
2019-07-10 13:00:00,51.11,51.15,51.05,51.11,103272.0,51.11,51.15,51.05,51.11,103272.0
2019-07-10 13:30:00,51.11,51.29,51.11,51.2,109020.0,51.11,51.29,51.11,51.2,109020.0
2019-07-10 14:00:00,51.2,51.43,51.2,51.42,136510.0,51.2,51.43,51.2,51.42,136510.0
2019-07-10 14:30:00,51.41,51.5,51.34,51.48,117319.0,51.41,51.5,51.34,51.48,117319.0
2019-07-10 15:00:00,51.48,51.49,51.18,51.22,142595.0,51.48,51.49,51.18,51.22,142595.0
2019-07-10 15:30:00,51.22,51.31,51.13,51.21,484483.0,51.22,51.31,51.13,51.21,484483.0
2019-07-11 09:30:00,52.72,53.65,52.23,53.09,1548118.0,52.72,53.65,52.23,53.09,1548118.0
2019-07-11 10:00:00,53.1,53.17,52.33,52.51,720290.0,53.1,53.17,52.33,52.51,720290.0
2019-07-11 10:30:00,52.51,52.6,52.09,52.46,543780.0,52.51,52.6,52.09,52.46,543780.0
2019-07-11 11:00:00,52.45,52.64,52.18,52.2,350152.0,52.45,52.64,52.18,52.2,350152.0
2019-07-11 11:30:00,52.18,52.53,52.14,52.47,219934.0,52.18,52.53,52.14,52.47,219934.0
2019-07-11 12:00:00,52.45,53.07,52.44,53.04,393312.0,52.45,53.07,52.44,53.04,393312.0
2019-07-11 12:30:00,53.03,53.13,52.84,52.98,500874.0,53.03,53.13,52.84,52.98,500874.0
2019-07-11 13:00:00,52.98,53.15,52.91,53.02,340784.0,52.98,53.15,52.91,53.02,340784.0
2019-07-11 13:30:00,53.03,53.22,52.98,53.03,568822.0,53.03,53.22,52.98,53.03,568822.0
2019-07-11 14:00:00,53.03,53.07,52.85,52.99,437281.0,53.03,53.07,52.85,52.99,437281.0
2019-07-11 14:30:00,52.99,53.11,52.96,53.08,289093.0,52.99,53.11,52.96,53.08,289093.0
2019-07-11 15:00:00,53.08,53.11,52.94,53.01,529000.0,53.08,53.11,52.94,53.01,529000.0
2019-07-11 15:30:00,53.01,53.22,52.96,53.22,1475486.0,53.01,53.22,52.96,53.22,1475486.0
2019-07-12 09:30:00,52.87,53.47,52.86,53.16,380682.0,52.87,53.47,52.86,53.16,380682.0
2019-07-12 10:00:00,53.13,53.7,53.1,53.7,363456.0,53.13,53.7,53.1,53.7,363456.0
2019-07-12 10:30:00,53.69,54.14,53.57,54.1,452561.0,53.69,54.14,53.57,54.1,452561.0
2019-07-12 11:00:00,54.09,54.09,53.69,53.8,333475.0,54.09,54.09,53.69,53.8,333475.0
2019-07-12 11:30:00,53.81,54.13,53.75,54.1,468142.0,53.81,54.13,53.75,54.1,468142.0
2019-07-12 12:00:00,54.09,54.1,53.74,53.9,213564.0,54.09,54.1,53.74,53.9,213564.0
2019-07-12 12:30:00,53.9,54.02,53.85,54.0,170213.0,53.9,54.02,53.85,54.0,170213.0
2019-07-12 13:00:00,54.0,54.1,53.87,54.1,370419.0,54.0,54.1,53.87,54.1,370419.0
2019-07-12 13:30:00,54.1,54.4,54.08,54.35,184251.0,54.1,54.4,54.08,54.35,184251.0
2019-07-12 14:00:00,54.35,54.49,54.26,54.4,308978.0,54.35,54.49,54.26,54.4,308978.0
2019-07-12 14:30:00,54.4,54.59,54.39,54.55,231423.0,54.4,54.59,54.39,54.55,231423.0
2019-07-12 15:00:00,54.55,54.6,54.21,54.27,349608.0,54.55,54.6,54.21,54.27,349608.0
2019-07-12 15:30:00,54.28,54.58,54.28,54.51,1056816.0,54.28,54.58,54.28,54.51,1056816.0
2019-07-15 09:30:00,54.73,54.89,54.24,54.68,451834.0,54.73,54.89,54.24,54.68,451834.0
2019-07-15 10:00:00,54.66,54.87,54.53,54.7,280929.0,54.66,54.87,54.53,54.7,280929.0
2019-07-15 10:30:00,54.72,54.75,54.5,54.58,174029.0,54.72,54.75,54.5,54.58,174029.0
2019-07-15 11:00:00,54.57,54.64,54.17,54.19,340784.0,54.57,54.64,54.17,54.19,340784.0
2019-07-15 11:30:00,54.19,54.64,54.18,54.58,220512.0,54.19,54.64,54.18,54.58,220512.0
2019-07-15 12:00:00,54.59,54.61,54.13,54.13,132733.0,54.59,54.61,54.13,54.13,132733.0
2019-07-15 12:30:00,54.13,54.28,54.13,54.24,96657.0,54.13,54.28,54.13,54.24,96657.0
2019-07-15 13:00:00,54.23,54.3,54.18,54.25,103140.0,54.23,54.3,54.18,54.25,103140.0
2019-07-15 13:30:00,54.25,54.4,54.22,54.35,136766.0,54.25,54.4,54.22,54.35,136766.0
2019-07-15 14:00:00,54.36,54.42,54.22,54.33,140023.0,54.36,54.42,54.22,54.33,140023.0
2019-07-15 14:30:00,54.34,54.36,54.24,54.28,129300.0,54.34,54.36,54.24,54.28,129300.0
2019-07-15 15:00:00,54.28,54.34,54.06,54.14,162197.0,54.28,54.34,54.06,54.14,162197.0
2019-07-15 15:30:00,54.15,54.18,53.96,54.06,537558.0,54.15,54.18,53.96,54.06,537558.0
2019-07-16 09:30:00,54.11,54.16,53.47,53.75,136080.0,54.11,54.16,53.47,53.75,136080.0
2019-07-16 10:00:00,53.77,53.86,53.59,53.8,150570.0,53.77,53.86,53.59,53.8,150570.0
2019-07-16 10:30:00,53.81,53.95,53.63,53.9,187462.0,53.81,53.95,53.63,53.9,187462.0
2019-07-16 11:00:00,53.9,54.09,53.86,53.99,204707.0,53.9,54.09,53.86,53.99,204707.0
2019-07-16 11:30:00,53.99,54.14,53.9,53.93,165476.0,53.99,54.14,53.9,53.93,165476.0
2019-07-16 12:00:00,53.93,54.07,53.74,53.96,192880.0,53.93,54.07,53.74,53.96,192880.0
2019-07-16 12:30:00,53.97,54.05,53.92,54.0,132557.0,53.97,54.05,53.92,54.0,132557.0
2019-07-16 13:00:00,54.01,54.08,53.94,53.99,151490.0,54.01,54.08,53.94,53.99,151490.0
2019-07-16 13:30:00,53.98,54.04,53.73,53.77,177524.0,53.98,54.04,53.73,53.77,177524.0
2019-07-16 14:00:00,53.76,53.78,53.64,53.73,165487.0,53.76,53.78,53.64,53.73,165487.0
2019-07-16 14:30:00,53.73,53.97,53.7,53.89,119459.0,53.73,53.97,53.7,53.89,119459.0
2019-07-16 15:00:00,53.88,53.95,53.82,53.89,147326.0,53.88,53.95,53.82,53.89,147326.0
2019-07-16 15:30:00,53.9,53.96,53.72,53.75,408953.0,53.9,53.96,53.72,53.75,408953.0
2019-07-17 09:30:00,53.53,53.78,53.25,53.78,303142.0,53.53,53.78,53.25,53.78,303142.0
2019-07-17 10:00:00,53.84,54.04,53.68,53.97,131374.0,53.84,54.04,53.68,53.97,131374.0
2019-07-17 10:30:00,53.98,53.99,53.58,53.64,207289.0,53.98,53.99,53.58,53.64,207289.0
2019-07-17 11:00:00,53.64,53.78,53.49,53.63,238913.0,53.64,53.78,53.49,53.63,238913.0
2019-07-17 11:30:00,53.63,53.68,53.46,53.49,146629.0,53.63,53.68,53.46,53.49,146629.0
2019-07-17 12:00:00,53.49,53.56,53.43,53.54,93209.0,53.49,53.56,53.43,53.54,93209.0
2019-07-17 12:30:00,53.54,53.75,53.51,53.74,94026.0,53.54,53.75,53.51,53.74,94026.0
2019-07-17 13:00:00,53.73,53.83,53.7,53.78,120588.0,53.73,53.83,53.7,53.78,120588.0
2019-07-17 13:30:00,53.78,53.91,53.77,53.8,96524.0,53.78,53.91,53.77,53.8,96524.0
2019-07-17 14:00:00,53.8,53.82,53.6,53.6,152889.0,53.8,53.82,53.6,53.6,152889.0
2019-07-17 14:30:00,53.61,53.64,53.5,53.5,96877.0,53.61,53.64,53.5,53.5,96877.0
2019-07-17 15:00:00,53.51,53.54,53.18,53.21,383982.0,53.51,53.54,53.18,53.21,383982.0
2019-07-17 15:30:00,53.2,53.38,53.18,53.23,496376.0,53.2,53.38,53.18,53.23,496376.0
2019-07-18 09:30:00,53.07,53.65,52.56,53.62,651795.0,53.07,53.65,52.56,53.62,651795.0
2019-07-18 10:00:00,53.63,53.96,53.43,53.89,606874.0,53.63,53.96,53.43,53.89,606874.0
2019-07-18 10:30:00,53.89,53.98,53.56,53.65,332827.0,53.89,53.98,53.56,53.65,332827.0
2019-07-18 11:00:00,53.66,53.72,53.16,53.21,407880.0,53.66,53.72,53.16,53.21,407880.0
2019-07-18 11:30:00,53.21,53.29,52.88,53.13,420295.0,53.21,53.29,52.88,53.13,420295.0
2019-07-18 12:00:00,53.12,53.53,53.1,53.52,209677.0,53.12,53.53,53.1,53.52,209677.0
2019-07-18 12:30:00,53.52,53.6,53.36,53.44,138245.0,53.52,53.6,53.36,53.44,138245.0
2019-07-18 13:00:00,53.44,53.54,53.3,53.34,126481.0,53.44,53.54,53.3,53.34,126481.0
2019-07-18 13:30:00,53.33,53.62,53.33,53.6,185907.0,53.33,53.62,53.33,53.6,185907.0
2019-07-18 14:00:00,53.59,53.63,53.53,53.59,120560.0,53.59,53.63,53.53,53.59,120560.0
2019-07-18 14:30:00,53.59,53.66,53.34,53.37,91800.0,53.59,53.66,53.34,53.37,91800.0
2019-07-18 15:00:00,53.38,53.52,53.2,53.24,138913.0,53.38,53.52,53.2,53.24,138913.0
2019-07-18 15:30:00,53.24,53.29,53.08,53.19,363978.0,53.24,53.29,53.08,53.19,363978.0
2019-07-19 09:30:00,53.21,53.25,52.84,53.0,223091.0,53.21,53.25,52.84,53.0,223091.0
2019-07-19 10:00:00,53.02,53.02,52.22,52.55,202956.0,53.02,53.02,52.22,52.55,202956.0
2019-07-19 10:30:00,52.57,52.75,52.5,52.53,176695.0,52.57,52.75,52.5,52.53,176695.0
2019-07-19 11:00:00,52.53,52.71,52.41,52.61,116445.0,52.53,52.71,52.41,52.61,116445.0
2019-07-19 11:30:00,52.62,52.69,52.5,52.61,115192.0,52.62,52.69,52.5,52.61,115192.0
2019-07-19 12:00:00,52.61,52.71,52.49,52.62,221450.0,52.61,52.71,52.49,52.62,221450.0
2019-07-19 12:30:00,52.63,52.86,52.59,52.61,302322.0,52.63,52.86,52.59,52.61,302322.0
2019-07-19 13:00:00,52.61,52.82,52.51,52.75,246150.0,52.61,52.82,52.51,52.75,246150.0
2019-07-19 13:30:00,52.75,52.87,52.62,52.84,180301.0,52.75,52.87,52.62,52.84,180301.0
2019-07-19 14:00:00,52.85,52.99,52.74,52.78,189576.0,52.85,52.99,52.74,52.78,189576.0
2019-07-19 14:30:00,52.78,53.12,52.74,53.06,223901.0,52.78,53.12,52.74,53.06,223901.0
2019-07-19 15:00:00,53.07,53.07,52.83,52.89,167258.0,53.07,53.07,52.83,52.89,167258.0
2019-07-19 15:30:00,52.89,52.97,52.63,52.67,540081.0,52.89,52.97,52.63,52.67,540081.0
2019-07-22 09:30:00,52.75,53.25,52.66,53.04,190566.0,52.75,53.25,52.66,53.04,190566.0
2019-07-22 10:00:00,53.05,53.12,52.64,52.71,211370.0,53.05,53.12,52.64,52.71,211370.0
2019-07-22 10:30:00,52.71,52.89,52.6,52.76,114311.0,52.71,52.89,52.6,52.76,114311.0
2019-07-22 11:00:00,52.75,52.84,52.68,52.73,99070.0,52.75,52.84,52.68,52.73,99070.0
2019-07-22 11:30:00,52.74,52.86,52.71,52.77,177960.0,52.74,52.86,52.71,52.77,177960.0
2019-07-22 12:00:00,52.77,52.8,52.69,52.76,112113.0,52.77,52.8,52.69,52.76,112113.0
2019-07-22 12:30:00,52.75,52.86,52.7,52.82,89658.0,52.75,52.86,52.7,52.82,89658.0
2019-07-22 13:00:00,52.82,52.82,52.56,52.58,93724.0,52.82,52.82,52.56,52.58,93724.0
2019-07-22 13:30:00,52.58,52.71,52.51,52.65,84223.0,52.58,52.71,52.51,52.65,84223.0
2019-07-22 14:00:00,52.65,52.73,52.55,52.58,115931.0,52.65,52.73,52.55,52.58,115931.0
2019-07-22 14:30:00,52.57,52.6,52.49,52.53,137397.0,52.57,52.6,52.49,52.53,137397.0
2019-07-22 15:00:00,52.53,52.6,52.45,52.48,160444.0,52.53,52.6,52.45,52.48,160444.0
2019-07-22 15:30:00,52.48,52.56,52.17,52.2,790771.0,52.48,52.56,52.17,52.2,790771.0
2019-07-23 09:30:00,51.0,51.9,50.39,51.17,1691011.0,51.0,51.9,50.39,51.17,1691011.0
2019-07-23 10:00:00,51.17,51.61,51.04,51.47,593217.0,51.17,51.61,51.04,51.47,593217.0
2019-07-23 10:30:00,51.48,52.56,51.48,52.53,575360.0,51.48,52.56,51.48,52.53,575360.0
2019-07-23 11:00:00,52.55,53.22,52.54,52.6,644079.0,52.55,53.22,52.54,52.6,644079.0
2019-07-23 11:30:00,52.6,52.71,52.48,52.61,404893.0,52.6,52.71,52.48,52.61,404893.0
2019-07-23 12:00:00,52.62,52.76,52.38,52.4,401615.0,52.62,52.76,52.38,52.4,401615.0
2019-07-23 12:30:00,52.41,52.71,52.38,52.68,199789.0,52.41,52.71,52.38,52.68,199789.0
2019-07-23 13:00:00,52.69,52.81,52.4,52.47,302005.0,52.69,52.81,52.4,52.47,302005.0
2019-07-23 13:30:00,52.48,52.65,52.22,52.55,438519.0,52.48,52.65,52.22,52.55,438519.0
2019-07-23 14:00:00,52.56,52.75,52.51,52.55,257688.0,52.56,52.75,52.51,52.55,257688.0
2019-07-23 14:30:00,52.56,52.6,52.4,52.57,198870.0,52.56,52.6,52.4,52.57,198870.0
2019-07-23 15:00:00,52.58,52.62,52.33,52.44,260958.0,52.58,52.62,52.33,52.44,260958.0
2019-07-23 15:30:00,52.43,52.62,52.42,52.59,624797.0,52.43,52.62,52.42,52.59,624797.0
2019-07-24 09:30:00,52.79,52.92,50.65,51.63,837919.0,52.79,52.92,50.65,51.63,837919.0
2019-07-24 10:00:00,51.65,52.27,51.64,52.22,592234.0,51.65,52.27,51.64,52.22,592234.0
2019-07-24 10:30:00,52.22,52.92,52.22,52.77,446119.0,52.22,52.92,52.22,52.77,446119.0
2019-07-24 11:00:00,52.78,53.26,52.76,52.93,449820.0,52.78,53.26,52.76,52.93,449820.0
2019-07-24 11:30:00,52.92,53.0,52.64,52.98,359902.0,52.92,53.0,52.64,52.98,359902.0
2019-07-24 12:00:00,52.99,53.22,52.86,53.18,187768.0,52.99,53.22,52.86,53.18,187768.0
2019-07-24 12:30:00,53.19,53.58,53.18,53.3,317126.0,53.19,53.58,53.18,53.3,317126.0
2019-07-24 13:00:00,53.3,53.6,53.22,53.29,282392.0,53.3,53.6,53.22,53.29,282392.0
2019-07-24 13:30:00,53.3,53.59,53.26,53.45,216872.0,53.3,53.59,53.26,53.45,216872.0
2019-07-24 14:00:00,53.46,53.59,53.45,53.5,179741.0,53.46,53.59,53.45,53.5,179741.0
2019-07-24 14:30:00,53.51,53.68,53.5,53.61,168998.0,53.51,53.68,53.5,53.61,168998.0
2019-07-24 15:00:00,53.6,53.71,53.51,53.61,324440.0,53.6,53.71,53.51,53.61,324440.0
2019-07-24 15:30:00,53.61,53.79,53.41,53.72,735182.0,53.61,53.79,53.41,53.72,735182.0
2019-07-25 09:30:00,53.79,53.9,53.14,53.4,541004.0,53.79,53.9,53.14,53.4,541004.0
2019-07-25 10:00:00,53.42,53.84,53.3,53.65,434892.0,53.42,53.84,53.3,53.65,434892.0
2019-07-25 10:30:00,53.66,53.79,53.31,53.56,332555.0,53.66,53.79,53.31,53.56,332555.0
2019-07-25 11:00:00,53.56,53.66,52.99,53.06,369186.0,53.56,53.66,52.99,53.06,369186.0
2019-07-25 11:30:00,53.07,53.09,52.86,52.99,535402.0,53.07,53.09,52.86,52.99,535402.0
2019-07-25 12:00:00,53.02,53.02,52.66,52.75,178327.0,53.02,53.02,52.66,52.75,178327.0
2019-07-25 12:30:00,52.73,52.79,52.51,52.68,171588.0,52.73,52.79,52.51,52.68,171588.0
2019-07-25 13:00:00,52.68,52.73,52.41,52.44,170776.0,52.68,52.73,52.41,52.44,170776.0
2019-07-25 13:30:00,52.46,52.82,52.45,52.66,216842.0,52.46,52.82,52.45,52.66,216842.0
2019-07-25 14:00:00,52.66,52.75,52.41,52.48,220102.0,52.66,52.75,52.41,52.48,220102.0
2019-07-25 14:30:00,52.48,52.54,52.25,52.29,219323.0,52.48,52.54,52.25,52.29,219323.0
2019-07-25 15:00:00,52.28,52.47,52.21,52.28,221131.0,52.28,52.47,52.21,52.28,221131.0
2019-07-25 15:30:00,52.29,52.34,52.06,52.13,544092.0,52.29,52.34,52.06,52.13,544092.0
2019-07-26 09:30:00,52.57,53.03,52.26,52.61,446758.0,52.57,53.03,52.26,52.61,446758.0
2019-07-26 10:00:00,52.61,53.12,52.59,52.92,280607.0,52.61,53.12,52.59,52.92,280607.0
2019-07-26 10:30:00,52.93,53.4,52.93,53.23,256342.0,52.93,53.4,52.93,53.23,256342.0
2019-07-26 11:00:00,53.23,53.81,53.22,53.77,265744.0,53.23,53.81,53.22,53.77,265744.0
2019-07-26 11:30:00,53.76,53.78,53.43,53.57,199051.0,53.76,53.78,53.43,53.57,199051.0
2019-07-26 12:00:00,53.59,53.61,53.27,53.3,169970.0,53.59,53.61,53.27,53.3,169970.0
2019-07-26 12:30:00,53.3,53.45,53.23,53.43,105850.0,53.3,53.45,53.23,53.43,105850.0
2019-07-26 13:00:00,53.43,53.5,53.19,53.19,96724.0,53.43,53.5,53.19,53.19,96724.0
2019-07-26 13:30:00,53.2,53.21,53.03,53.05,79419.0,53.2,53.21,53.03,53.05,79419.0
2019-07-26 14:00:00,53.04,53.22,53.04,53.16,78733.0,53.04,53.22,53.04,53.16,78733.0
2019-07-26 14:30:00,53.16,53.17,52.93,52.96,118717.0,53.16,53.17,52.93,52.96,118717.0
2019-07-26 15:00:00,52.96,53.28,52.93,53.13,237753.0,52.96,53.28,52.93,53.13,237753.0
2019-07-26 15:30:00,53.13,53.49,53.11,53.42,495018.0,53.13,53.49,53.11,53.42,495018.0
2019-07-29 09:30:00,53.36,54.28,53.21,53.87,318656.0,53.36,54.28,53.21,53.87,318656.0
2019-07-29 10:00:00,53.86,54.05,53.7,53.88,266746.0,53.86,54.05,53.7,53.88,266746.0
2019-07-29 10:30:00,53.88,53.94,53.46,53.55,147513.0,53.88,53.94,53.46,53.55,147513.0
2019-07-29 11:00:00,53.55,53.79,53.48,53.6,260023.0,53.55,53.79,53.48,53.6,260023.0
2019-07-29 11:30:00,53.6,53.7,53.47,53.51,220311.0,53.6,53.7,53.47,53.51,220311.0
2019-07-29 12:00:00,53.5,53.68,53.49,53.62,180156.0,53.5,53.68,53.49,53.62,180156.0
2019-07-29 12:30:00,53.62,53.75,53.61,53.74,203808.0,53.62,53.75,53.61,53.74,203808.0
2019-07-29 13:00:00,53.74,53.79,53.42,53.47,189267.0,53.74,53.79,53.42,53.47,189267.0
2019-07-29 13:30:00,53.46,53.54,53.3,53.51,130282.0,53.46,53.54,53.3,53.51,130282.0
2019-07-29 14:00:00,53.51,53.58,53.44,53.55,160780.0,53.51,53.58,53.44,53.55,160780.0
2019-07-29 14:30:00,53.54,53.55,53.35,53.55,116166.0,53.54,53.55,53.35,53.55,116166.0
2019-07-29 15:00:00,53.53,53.78,53.5,53.77,162531.0,53.53,53.78,53.5,53.77,162531.0
2019-07-29 15:30:00,53.77,53.92,53.7,53.85,492646.0,53.77,53.92,53.7,53.85,492646.0
2019-07-30 09:30:00,53.87,53.87,53.09,53.3,527267.0,53.87,53.87,53.09,53.3,527267.0
2019-07-30 10:00:00,53.27,53.58,53.27,53.36,208604.0,53.27,53.58,53.27,53.36,208604.0
2019-07-30 10:30:00,53.4,53.43,53.23,53.28,105282.0,53.4,53.43,53.23,53.28,105282.0
2019-07-30 11:00:00,53.29,53.5,53.29,53.36,204427.0,53.29,53.5,53.29,53.36,204427.0
2019-07-30 11:30:00,53.36,53.4,53.25,53.3,140089.0,53.36,53.4,53.25,53.3,140089.0
2019-07-30 12:00:00,53.29,53.35,53.25,53.31,87983.0,53.29,53.35,53.25,53.31,87983.0
2019-07-30 12:30:00,53.32,53.46,53.23,53.41,139530.0,53.32,53.46,53.23,53.41,139530.0
2019-07-30 13:00:00,53.4,53.48,53.35,53.47,168312.0,53.4,53.48,53.35,53.47,168312.0
2019-07-30 13:30:00,53.47,53.57,53.39,53.41,140272.0,53.47,53.57,53.39,53.41,140272.0
2019-07-30 14:00:00,53.41,53.54,53.41,53.49,149147.0,53.41,53.54,53.41,53.49,149147.0
2019-07-30 14:30:00,53.49,53.63,53.45,53.5,179127.0,53.49,53.63,53.45,53.5,179127.0
2019-07-30 15:00:00,53.5,53.57,53.48,53.52,132889.0,53.5,53.57,53.48,53.52,132889.0
2019-07-30 15:30:00,53.52,53.81,53.49,53.79,436033.0,53.52,53.81,53.49,53.79,436033.0
2019-07-31 09:30:00,54.04,54.24,53.19,53.51,417564.0,54.04,54.24,53.19,53.51,417564.0
2019-07-31 10:00:00,53.51,53.84,53.28,53.33,181209.0,53.51,53.84,53.28,53.33,181209.0
2019-07-31 10:30:00,53.34,53.48,53.19,53.39,171918.0,53.34,53.48,53.19,53.39,171918.0
2019-07-31 11:00:00,53.39,53.53,53.27,53.43,169595.0,53.39,53.53,53.27,53.43,169595.0
2019-07-31 11:30:00,53.41,53.63,53.36,53.46,200102.0,53.41,53.63,53.36,53.46,200102.0
2019-07-31 12:00:00,53.46,53.49,53.26,53.32,144748.0,53.46,53.49,53.26,53.32,144748.0
2019-07-31 12:30:00,53.34,53.46,53.33,53.4,81177.0,53.34,53.46,53.33,53.4,81177.0
2019-07-31 13:00:00,53.39,53.45,53.35,53.37,77194.0,53.39,53.45,53.35,53.37,77194.0
2019-07-31 13:30:00,53.38,53.43,53.29,53.34,113134.0,53.38,53.43,53.29,53.34,113134.0
2019-07-31 14:00:00,53.33,53.35,53.11,53.25,180016.0,53.33,53.35,53.11,53.25,180016.0
2019-07-31 14:30:00,53.26,53.29,52.19,52.6,297081.0,53.26,53.29,52.19,52.6,297081.0
2019-07-31 15:00:00,52.6,52.89,52.5,52.67,307530.0,52.6,52.89,52.5,52.67,307530.0
2019-07-31 15:30:00,52.67,52.67,52.02,52.06,675046.0,52.67,52.67,52.02,52.06,675046.0
2019-08-01 09:30:00,52.0,52.28,51.13,51.61,458338.0,52.0,52.28,51.13,51.61,458338.0
2019-08-01 10:00:00,51.6,52.06,51.26,52.05,325353.0,51.6,52.06,51.26,52.05,325353.0
2019-08-01 10:30:00,52.04,52.09,51.62,51.82,198125.0,52.04,52.09,51.62,51.82,198125.0
2019-08-01 11:00:00,51.81,51.99,51.67,51.95,139994.0,51.81,51.99,51.67,51.95,139994.0
2019-08-01 11:30:00,51.94,52.35,51.83,52.27,246197.0,51.94,52.35,51.83,52.27,246197.0
2019-08-01 12:00:00,52.26,52.29,51.96,52.15,110752.0,52.26,52.29,51.96,52.15,110752.0
2019-08-01 12:30:00,52.13,52.17,52.05,52.08,76523.0,52.13,52.17,52.05,52.08,76523.0
2019-08-01 13:00:00,52.08,52.13,51.52,51.55,164726.0,52.08,52.13,51.52,51.55,164726.0
2019-08-01 13:30:00,51.54,51.67,51.09,51.21,249924.0,51.54,51.67,51.09,51.21,249924.0
2019-08-01 14:00:00,51.2,51.27,50.87,51.04,282569.0,51.2,51.27,50.87,51.04,282569.0
2019-08-01 14:30:00,51.05,51.33,50.8,51.02,275668.0,51.05,51.33,50.8,51.02,275668.0
2019-08-01 15:00:00,51.05,51.25,50.83,51.17,405152.0,51.05,51.25,50.83,51.17,405152.0
2019-08-01 15:30:00,51.16,51.4,51.13,51.34,808446.0,51.16,51.4,51.13,51.34,808446.0
2019-08-02 09:30:00,51.3,51.76,51.0,51.05,190686.0,51.3,51.76,51.0,51.05,190686.0
2019-08-02 10:00:00,51.07,51.2,50.54,50.56,234580.0,51.07,51.2,50.54,50.56,234580.0
2019-08-02 10:30:00,50.58,50.63,50.13,50.13,256978.0,50.58,50.63,50.13,50.13,256978.0
2019-08-02 11:00:00,50.15,50.81,50.12,50.63,172644.0,50.15,50.81,50.12,50.63,172644.0
2019-08-02 11:30:00,50.63,51.03,50.57,50.97,212978.0,50.63,51.03,50.57,50.97,212978.0
2019-08-02 12:00:00,50.99,51.18,50.87,51.1,201201.0,50.99,51.18,50.87,51.1,201201.0
2019-08-02 12:30:00,51.1,51.11,50.89,50.9,104802.0,51.1,51.11,50.89,50.9,104802.0
2019-08-02 13:00:00,50.91,51.07,50.79,51.05,176366.0,50.91,51.07,50.79,51.05,176366.0
2019-08-02 13:30:00,51.05,51.14,51.01,51.04,164037.0,51.05,51.14,51.01,51.04,164037.0
2019-08-02 14:00:00,51.03,51.11,50.89,50.98,120242.0,51.03,51.11,50.89,50.98,120242.0
2019-08-02 14:30:00,50.97,50.98,50.73,50.76,327936.0,50.97,50.98,50.73,50.76,327936.0
2019-08-02 15:00:00,50.76,50.83,50.55,50.71,250214.0,50.76,50.83,50.55,50.71,250214.0
2019-08-02 15:30:00,50.73,51.01,50.69,50.97,821515.0,50.73,51.01,50.69,50.97,821515.0
2019-08-05 09:30:00,50.22,50.51,49.77,49.95,463579.0,50.22,50.51,49.77,49.95,463579.0
2019-08-05 10:00:00,49.95,50.15,49.67,49.72,333297.0,49.95,50.15,49.67,49.72,333297.0
2019-08-05 10:30:00,49.72,49.88,49.25,49.55,359611.0,49.72,49.88,49.25,49.55,359611.0
2019-08-05 11:00:00,49.55,49.79,49.36,49.55,165054.0,49.55,49.79,49.36,49.55,165054.0
2019-08-05 11:30:00,49.54,49.67,49.24,49.24,144947.0,49.54,49.67,49.24,49.24,144947.0
2019-08-05 12:00:00,49.24,49.45,49.13,49.14,139491.0,49.24,49.45,49.13,49.14,139491.0
2019-08-05 12:30:00,49.16,49.3,48.9,49.05,173207.0,49.16,49.3,48.9,49.05,173207.0
2019-08-05 13:00:00,49.03,49.21,49.01,49.13,196263.0,49.03,49.21,49.01,49.13,196263.0
2019-08-05 13:30:00,49.12,49.35,48.69,48.75,263422.0,49.12,49.35,48.69,48.75,263422.0
2019-08-05 14:00:00,48.75,48.91,48.05,48.09,628146.0,48.75,48.91,48.05,48.09,628146.0
2019-08-05 14:30:00,48.1,48.43,48.04,48.33,638671.0,48.1,48.43,48.04,48.33,638671.0
2019-08-05 15:00:00,48.34,48.42,47.98,48.26,494232.0,48.34,48.42,47.98,48.26,494232.0
2019-08-05 15:30:00,48.25,48.57,48.19,48.52,1205230.0,48.25,48.57,48.19,48.52,1205230.0
2019-08-06 09:30:00,49.06,49.34,48.31,48.83,588126.0,49.06,49.34,48.31,48.83,588126.0
2019-08-06 10:00:00,48.86,49.02,48.47,48.8,211004.0,48.86,49.02,48.47,48.8,211004.0
2019-08-06 10:30:00,48.8,48.97,48.57,48.75,191629.0,48.8,48.97,48.57,48.75,191629.0
2019-08-06 11:00:00,48.75,48.94,48.48,48.66,290119.0,48.75,48.94,48.48,48.66,290119.0
2019-08-06 11:30:00,48.68,49.1,48.5,49.04,306879.0,48.68,49.1,48.5,49.04,306879.0
2019-08-06 12:00:00,49.05,49.12,48.89,48.97,218665.0,49.05,49.12,48.89,48.97,218665.0
2019-08-06 12:30:00,48.96,49.1,48.78,48.82,149130.0,48.96,49.1,48.78,48.82,149130.0
2019-08-06 13:00:00,48.84,48.9,48.54,48.57,304630.0,48.84,48.9,48.54,48.57,304630.0
2019-08-06 13:30:00,48.57,48.74,48.56,48.6,173708.0,48.57,48.74,48.56,48.6,173708.0
2019-08-06 14:00:00,48.6,48.68,48.42,48.54,236375.0,48.6,48.68,48.42,48.54,236375.0
2019-08-06 14:30:00,48.54,48.69,48.5,48.53,289458.0,48.54,48.69,48.5,48.53,289458.0
2019-08-06 15:00:00,48.54,48.89,48.51,48.77,539463.0,48.54,48.89,48.51,48.77,539463.0
2019-08-06 15:30:00,48.77,49.21,48.75,48.95,1300082.0,48.77,49.21,48.75,48.95,1300082.0
2019-08-07 09:30:00,48.04,48.25,47.03,47.4,937592.0,48.04,48.25,47.03,47.4,937592.0
2019-08-07 10:00:00,47.39,47.81,47.25,47.45,629956.0,47.39,47.81,47.25,47.45,629956.0
2019-08-07 10:30:00,47.45,47.89,47.45,47.8,568255.0,47.45,47.89,47.45,47.8,568255.0
2019-08-07 11:00:00,47.8,48.23,47.73,48.09,805975.0,47.8,48.23,47.73,48.09,805975.0
2019-08-07 11:30:00,48.09,48.15,47.71,47.8,277807.0,48.09,48.15,47.71,47.8,277807.0
2019-08-07 12:00:00,47.82,47.91,47.62,47.72,160983.0,47.82,47.91,47.62,47.72,160983.0
2019-08-07 12:30:00,47.72,48.1,47.7,48.05,203007.0,47.72,48.1,47.7,48.05,203007.0
2019-08-07 13:00:00,48.05,48.13,47.91,48.07,253646.0,48.05,48.13,47.91,48.07,253646.0
2019-08-07 13:30:00,48.08,48.39,48.08,48.29,167357.0,48.08,48.39,48.08,48.29,167357.0
2019-08-07 14:00:00,48.3,48.46,48.04,48.27,292452.0,48.3,48.46,48.04,48.27,292452.0
2019-08-07 14:30:00,48.26,48.61,48.17,48.61,298597.0,48.26,48.61,48.17,48.61,298597.0
2019-08-07 15:00:00,48.59,48.66,48.29,48.64,300658.0,48.59,48.66,48.29,48.64,300658.0
2019-08-07 15:30:00,48.64,49.12,48.57,48.94,1081228.0,48.64,49.12,48.57,48.94,1081228.0
2019-08-08 09:30:00,49.22,49.53,48.98,49.0,336617.0,49.22,49.53,48.98,49.0,336617.0
2019-08-08 10:00:00,49.03,49.11,48.68,48.69,166018.0,49.03,49.11,48.68,48.69,166018.0
2019-08-08 10:30:00,48.7,49.4,48.68,49.28,433167.0,48.7,49.4,48.68,49.28,433167.0
2019-08-08 11:00:00,49.27,49.37,49.1,49.25,149348.0,49.27,49.37,49.1,49.25,149348.0
2019-08-08 11:30:00,49.24,49.39,49.15,49.27,137186.0,49.24,49.39,49.15,49.27,137186.0
2019-08-08 12:00:00,49.27,49.37,49.14,49.14,177038.0,49.27,49.37,49.14,49.14,177038.0
2019-08-08 12:30:00,49.15,49.25,48.98,49.25,189829.0,49.15,49.25,48.98,49.25,189829.0
2019-08-08 13:00:00,49.25,49.3,49.16,49.18,108236.0,49.25,49.3,49.16,49.18,108236.0
2019-08-08 13:30:00,49.18,49.49,49.15,49.43,112732.0,49.18,49.49,49.15,49.43,112732.0
2019-08-08 14:00:00,49.43,49.43,49.31,49.33,124325.0,49.43,49.43,49.31,49.33,124325.0
2019-08-08 14:30:00,49.34,49.36,49.11,49.22,145671.0,49.34,49.36,49.11,49.22,145671.0
2019-08-08 15:00:00,49.23,49.41,49.19,49.25,872641.0,49.23,49.41,49.19,49.25,872641.0
2019-08-08 15:30:00,49.25,49.52,49.2,49.45,604472.0,49.25,49.52,49.2,49.45,604472.0
2019-08-09 09:30:00,49.27,49.72,49.04,49.26,283392.0,49.27,49.72,49.04,49.26,283392.0
2019-08-09 10:00:00,49.29,49.37,49.13,49.25,83432.0,49.29,49.37,49.13,49.25,83432.0
2019-08-09 10:30:00,49.23,49.39,49.07,49.33,111716.0,49.23,49.39,49.07,49.33,111716.0
2019-08-09 11:00:00,49.32,49.45,49.17,49.2,292495.0,49.32,49.45,49.17,49.2,292495.0
2019-08-09 11:30:00,49.2,49.28,49.0,49.01,162826.0,49.2,49.28,49.0,49.01,162826.0
2019-08-09 12:00:00,49.01,49.15,48.86,48.95,85276.0,49.01,49.15,48.86,48.95,85276.0
2019-08-09 12:30:00,48.95,49.28,48.84,49.07,142755.0,48.95,49.28,48.84,49.07,142755.0
2019-08-09 13:00:00,49.06,49.29,48.96,49.26,71940.0,49.06,49.29,48.96,49.26,71940.0
2019-08-09 13:30:00,49.25,49.38,49.01,49.08,175547.0,49.25,49.38,49.01,49.08,175547.0
2019-08-09 14:00:00,49.08,49.19,49.02,49.03,111895.0,49.08,49.19,49.02,49.03,111895.0
2019-08-09 14:30:00,49.04,49.13,48.97,49.0,138219.0,49.04,49.13,48.97,49.0,138219.0
2019-08-09 15:00:00,49.01,49.17,48.93,48.94,251153.0,49.01,49.17,48.93,48.94,251153.0
2019-08-09 15:30:00,48.93,49.0,48.64,48.71,1138602.0,48.93,49.0,48.64,48.71,1138602.0
2019-08-12 09:30:00,48.36,48.88,48.28,48.48,348394.0,48.36,48.88,48.28,48.48,348394.0
2019-08-12 10:00:00,48.47,48.48,48.12,48.21,268388.0,48.47,48.48,48.12,48.21,268388.0
2019-08-12 10:30:00,48.21,48.5,48.2,48.28,189563.0,48.21,48.5,48.2,48.28,189563.0
2019-08-12 11:00:00,48.27,48.35,48.12,48.3,205166.0,48.27,48.35,48.12,48.3,205166.0
2019-08-12 11:30:00,48.3,48.31,48.12,48.18,141677.0,48.3,48.31,48.12,48.18,141677.0
2019-08-12 12:00:00,48.17,48.41,48.13,48.41,76725.0,48.17,48.41,48.13,48.41,76725.0
2019-08-12 12:30:00,48.42,48.5,48.2,48.42,105374.0,48.42,48.5,48.2,48.42,105374.0
2019-08-12 13:00:00,48.41,48.44,48.1,48.12,180500.0,48.41,48.44,48.1,48.12,180500.0
2019-08-12 13:30:00,48.11,48.15,47.99,48.12,137768.0,48.11,48.15,47.99,48.12,137768.0
2019-08-12 14:00:00,48.11,48.3,47.9,47.97,252054.0,48.11,48.3,47.9,47.97,252054.0
2019-08-12 14:30:00,47.97,47.99,47.82,47.91,156331.0,47.97,47.99,47.82,47.91,156331.0
2019-08-12 15:00:00,47.91,48.02,47.88,47.88,216806.0,47.91,48.02,47.88,47.88,216806.0
2019-08-12 15:30:00,47.88,48.04,47.88,47.98,182358.0,47.88,48.04,47.88,47.98,182358.0
2019-08-13 09:30:00,47.66,49.13,47.66,48.97,284250.0,47.66,49.13,47.66,48.97,284250.0
2019-08-13 10:00:00,48.98,49.88,48.85,49.74,404318.0,48.98,49.88,48.85,49.74,404318.0
2019-08-13 10:30:00,49.76,49.78,49.32,49.4,256182.0,49.76,49.78,49.32,49.4,256182.0
2019-08-13 11:00:00,49.41,49.6,49.32,49.45,196372.0,49.41,49.6,49.32,49.45,196372.0
2019-08-13 11:30:00,49.44,49.67,49.3,49.61,160418.0,49.44,49.67,49.3,49.61,160418.0
2019-08-13 12:00:00,49.62,49.78,49.51,49.68,162354.0,49.62,49.78,49.51,49.68,162354.0
2019-08-13 12:30:00,49.68,49.68,49.35,49.45,128906.0,49.68,49.68,49.35,49.45,128906.0
2019-08-13 13:00:00,49.46,49.61,49.38,49.49,121595.0,49.46,49.61,49.38,49.49,121595.0
2019-08-13 13:30:00,49.5,49.74,49.49,49.72,147746.0,49.5,49.74,49.49,49.72,147746.0
2019-08-13 14:00:00,49.73,49.87,49.7,49.83,151911.0,49.73,49.87,49.7,49.83,151911.0
2019-08-13 14:30:00,49.83,50.0,49.78,49.83,161596.0,49.83,50.0,49.78,49.83,161596.0
2019-08-13 15:00:00,49.84,49.93,49.76,49.83,409327.0,49.84,49.93,49.76,49.83,409327.0
2019-08-13 15:30:00,49.82,49.9,49.72,49.73,732497.0,49.82,49.9,49.72,49.73,732497.0
2019-08-14 09:30:00,48.77,49.0,48.25,48.55,258813.0,48.77,49.0,48.25,48.55,258813.0
2019-08-14 10:00:00,48.55,48.71,48.29,48.49,344491.0,48.55,48.71,48.29,48.49,344491.0
2019-08-14 10:30:00,48.51,48.56,48.03,48.04,170025.0,48.51,48.56,48.03,48.04,170025.0
2019-08-14 11:00:00,48.03,48.12,47.87,47.99,281867.0,48.03,48.12,47.87,47.99,281867.0
2019-08-14 11:30:00,48.0,48.12,47.86,48.01,130582.0,48.0,48.12,47.86,48.01,130582.0
2019-08-14 12:00:00,48.0,48.07,47.61,47.61,219627.0,48.0,48.07,47.61,47.61,219627.0
2019-08-14 12:30:00,47.62,47.77,47.49,47.77,165497.0,47.62,47.77,47.49,47.77,165497.0
2019-08-14 13:00:00,47.76,48.14,47.67,47.99,156494.0,47.76,48.14,47.67,47.99,156494.0
2019-08-14 13:30:00,47.99,48.14,47.91,47.93,149789.0,47.99,48.14,47.91,47.93,149789.0
2019-08-14 14:00:00,47.93,48.02,47.89,47.92,171601.0,47.93,48.02,47.89,47.92,171601.0
2019-08-14 14:30:00,47.92,47.98,47.84,47.97,164732.0,47.92,47.98,47.84,47.97,164732.0
2019-08-14 15:00:00,47.97,48.14,47.89,48.02,234873.0,47.97,48.14,47.89,48.02,234873.0
2019-08-14 15:30:00,48.01,48.01,47.66,47.78,1213420.0,48.01,48.01,47.66,47.78,1213420.0
2019-08-15 09:30:00,48.05,48.08,47.06,47.71,408401.0,48.05,48.08,47.06,47.71,408401.0
2019-08-15 10:00:00,47.71,47.89,47.46,47.64,220090.0,47.71,47.89,47.46,47.64,220090.0
2019-08-15 10:30:00,47.63,48.01,47.53,47.93,239849.0,47.63,48.01,47.53,47.93,239849.0
2019-08-15 11:00:00,47.93,48.04,47.75,47.91,245035.0,47.93,48.04,47.75,47.91,245035.0
2019-08-15 11:30:00,47.93,48.04,47.88,47.94,187939.0,47.93,48.04,47.88,47.94,187939.0
2019-08-15 12:00:00,47.93,48.11,47.91,47.98,135622.0,47.93,48.11,47.91,47.98,135622.0
2019-08-15 12:30:00,47.99,48.14,47.84,47.91,85713.0,47.99,48.14,47.84,47.91,85713.0
2019-08-15 13:00:00,47.9,48.07,47.75,47.78,156406.0,47.9,48.07,47.75,47.78,156406.0
2019-08-15 13:30:00,47.77,47.82,47.38,47.48,151805.0,47.77,47.82,47.38,47.48,151805.0
2019-08-15 14:00:00,47.46,47.62,47.38,47.47,226449.0,47.46,47.62,47.38,47.47,226449.0
2019-08-15 14:30:00,47.48,47.63,47.38,47.59,155944.0,47.48,47.63,47.38,47.59,155944.0
2019-08-15 15:00:00,47.6,47.74,47.52,47.6,208877.0,47.6,47.74,47.52,47.6,208877.0
2019-08-15 15:30:00,47.59,47.78,47.52,47.56,406292.0,47.59,47.78,47.52,47.56,406292.0
2019-08-16 09:30:00,48.0,48.59,47.94,48.33,295721.0,48.0,48.59,47.94,48.33,295721.0
2019-08-16 10:00:00,48.32,48.57,48.17,48.28,235962.0,48.32,48.57,48.17,48.28,235962.0
2019-08-16 10:30:00,48.29,48.51,48.19,48.51,72976.0,48.29,48.51,48.19,48.51,72976.0
2019-08-16 11:00:00,48.5,48.55,48.34,48.45,101832.0,48.5,48.55,48.34,48.45,101832.0
2019-08-16 11:30:00,48.44,48.57,48.3,48.33,104444.0,48.44,48.57,48.3,48.33,104444.0
2019-08-16 12:00:00,48.33,48.56,48.26,48.52,90678.0,48.33,48.56,48.26,48.52,90678.0
2019-08-16 12:30:00,48.51,48.54,48.38,48.4,115758.0,48.51,48.54,48.38,48.4,115758.0
2019-08-16 13:00:00,48.41,48.51,48.28,48.34,108596.0,48.41,48.51,48.28,48.34,108596.0
2019-08-16 13:30:00,48.33,48.38,48.23,48.31,97881.0,48.33,48.38,48.23,48.31,97881.0
2019-08-16 14:00:00,48.32,48.35,48.22,48.34,67446.0,48.32,48.35,48.22,48.34,67446.0
2019-08-16 14:30:00,48.33,48.36,48.16,48.22,106975.0,48.33,48.36,48.16,48.22,106975.0
2019-08-16 15:00:00,48.21,48.23,48.0,48.04,115529.0,48.21,48.23,48.0,48.04,115529.0
2019-08-16 15:30:00,48.04,48.11,47.97,48.02,730914.0,48.04,48.11,47.97,48.02,730914.0
2019-08-19 09:30:00,48.67,48.67,47.68,47.84,435424.0,48.67,48.67,47.68,47.84,435424.0
2019-08-19 10:00:00,47.81,47.93,47.38,47.39,912811.0,47.81,47.93,47.38,47.39,912811.0
2019-08-19 10:30:00,47.4,47.63,47.27,47.51,414759.0,47.4,47.63,47.27,47.51,414759.0
2019-08-19 11:00:00,47.51,47.66,47.49,47.64,149826.0,47.51,47.66,47.49,47.64,149826.0
2019-08-19 11:30:00,47.64,47.78,47.52,47.58,184396.0,47.64,47.78,47.52,47.58,184396.0
2019-08-19 12:00:00,47.58,47.63,47.5,47.52,140117.0,47.58,47.63,47.5,47.52,140117.0
2019-08-19 12:30:00,47.52,47.81,47.47,47.8,253468.0,47.52,47.81,47.47,47.8,253468.0
2019-08-19 13:00:00,47.8,47.89,47.75,47.83,181159.0,47.8,47.89,47.75,47.83,181159.0
2019-08-19 13:30:00,47.83,47.88,47.63,47.71,220214.0,47.83,47.88,47.63,47.71,220214.0
2019-08-19 14:00:00,47.7,47.78,47.63,47.66,181843.0,47.7,47.78,47.63,47.66,181843.0
2019-08-19 14:30:00,47.67,47.83,47.61,47.8,205103.0,47.67,47.83,47.61,47.8,205103.0
2019-08-19 15:00:00,47.8,47.85,47.71,47.78,219938.0,47.8,47.85,47.71,47.78,219938.0
2019-08-19 15:30:00,47.78,47.82,47.43,47.44,748766.0,47.78,47.82,47.43,47.44,748766.0
2019-08-20 09:30:00,47.36,47.45,46.87,47.03,317515.0,47.36,47.45,46.87,47.03,317515.0
2019-08-20 10:00:00,47.01,47.06,46.74,46.95,362073.0,47.01,47.06,46.74,46.95,362073.0
2019-08-20 10:30:00,46.94,47.15,46.9,47.07,257809.0,46.94,47.15,46.9,47.07,257809.0
2019-08-20 11:00:00,47.07,47.3,47.07,47.26,177194.0,47.07,47.3,47.07,47.26,177194.0
2019-08-20 11:30:00,47.26,47.29,47.03,47.16,93081.0,47.26,47.29,47.03,47.16,93081.0
2019-08-20 12:00:00,47.17,47.29,47.13,47.17,183968.0,47.17,47.29,47.13,47.17,183968.0
2019-08-20 12:30:00,47.17,47.28,47.08,47.13,206674.0,47.17,47.28,47.08,47.13,206674.0
2019-08-20 13:00:00,47.12,47.28,47.11,47.26,84499.0,47.12,47.28,47.11,47.26,84499.0
2019-08-20 13:30:00,47.27,47.29,47.11,47.15,173949.0,47.27,47.29,47.11,47.15,173949.0
2019-08-20 14:00:00,47.13,47.19,46.97,47.0,118620.0,47.13,47.19,46.97,47.0,118620.0
2019-08-20 14:30:00,46.99,47.13,46.97,47.04,137763.0,46.99,47.13,46.97,47.04,137763.0
2019-08-20 15:00:00,47.04,47.04,46.78,46.89,158898.0,47.04,47.04,46.78,46.89,158898.0
2019-08-20 15:30:00,46.89,46.99,46.49,46.53,845295.0,46.89,46.99,46.49,46.53,845295.0
2019-08-21 09:30:00,46.88,47.3,46.77,46.93,315949.0,46.88,47.3,46.77,46.93,315949.0
2019-08-21 10:00:00,46.94,47.12,46.92,46.98,143782.0,46.94,47.12,46.92,46.98,143782.0
2019-08-21 10:30:00,46.97,47.05,46.81,47.01,81900.0,46.97,47.05,46.81,47.01,81900.0
2019-08-21 11:00:00,47.0,47.12,46.79,46.87,108723.0,47.0,47.12,46.79,46.87,108723.0
2019-08-21 11:30:00,46.87,47.04,46.84,47.0,118325.0,46.87,47.04,46.84,47.0,118325.0
2019-08-21 12:00:00,47.0,47.03,46.91,46.93,107902.0,47.0,47.03,46.91,46.93,107902.0
2019-08-21 12:30:00,46.94,47.04,46.91,46.99,141608.0,46.94,47.04,46.91,46.99,141608.0
2019-08-21 13:00:00,47.0,47.03,46.9,46.99,120472.0,47.0,47.03,46.9,46.99,120472.0
2019-08-21 13:30:00,46.99,47.03,46.92,46.93,93983.0,46.99,47.03,46.92,46.93,93983.0
2019-08-21 14:00:00,46.93,47.06,46.89,46.99,124594.0,46.93,47.06,46.89,46.99,124594.0
2019-08-21 14:30:00,47.0,47.06,46.9,47.02,108878.0,47.0,47.06,46.9,47.02,108878.0
2019-08-21 15:00:00,47.02,47.06,46.95,46.98,153215.0,47.02,47.06,46.95,46.98,153215.0
2019-08-21 15:30:00,46.98,47.04,46.9,46.93,411396.0,46.98,47.04,46.9,46.93,411396.0
2019-08-22 09:30:00,47.04,47.16,46.71,46.86,278340.0,47.04,47.16,46.71,46.86,278340.0
2019-08-22 10:00:00,46.86,46.99,46.55,46.58,105441.0,46.86,46.99,46.55,46.58,105441.0
2019-08-22 10:30:00,46.56,46.6,46.11,46.23,156903.0,46.56,46.6,46.11,46.23,156903.0
2019-08-22 11:00:00,46.27,46.6,46.27,46.37,187169.0,46.27,46.6,46.27,46.37,187169.0
2019-08-22 11:30:00,46.36,46.45,46.22,46.23,137340.0,46.36,46.45,46.22,46.23,137340.0
2019-08-22 12:00:00,46.23,46.29,46.16,46.23,143244.0,46.23,46.29,46.16,46.23,143244.0
2019-08-22 12:30:00,46.23,46.33,46.11,46.11,211451.0,46.23,46.33,46.11,46.11,211451.0
2019-08-22 13:00:00,46.11,46.12,45.98,46.11,247828.0,46.11,46.12,45.98,46.11,247828.0
2019-08-22 13:30:00,46.11,46.28,46.02,46.09,184506.0,46.11,46.28,46.02,46.09,184506.0
2019-08-22 14:00:00,46.09,46.22,45.98,46.13,183706.0,46.09,46.22,45.98,46.13,183706.0
2019-08-22 14:30:00,46.13,46.14,45.91,45.98,248427.0,46.13,46.14,45.91,45.98,248427.0
2019-08-22 15:00:00,45.99,46.06,45.75,45.76,333087.0,45.99,46.06,45.75,45.76,333087.0
2019-08-22 15:30:00,45.76,45.81,45.51,45.55,912445.0,45.76,45.81,45.51,45.55,912445.0
2019-08-23 09:30:00,45.25,45.64,45.1,45.56,412020.0,45.25,45.64,45.1,45.56,412020.0
2019-08-23 10:00:00,45.55,45.81,45.37,45.55,186785.0,45.55,45.81,45.37,45.55,186785.0
2019-08-23 10:30:00,45.55,45.85,45.54,45.57,241214.0,45.55,45.85,45.54,45.57,241214.0
2019-08-23 11:00:00,45.6,45.61,44.71,44.91,322811.0,45.6,45.61,44.71,44.91,322811.0
2019-08-23 11:30:00,44.91,45.05,44.83,44.84,188226.0,44.91,45.05,44.83,44.84,188226.0
2019-08-23 12:00:00,44.84,45.06,44.77,44.98,144707.0,44.84,45.06,44.77,44.98,144707.0
2019-08-23 12:30:00,44.98,45.21,44.97,45.09,191682.0,44.98,45.21,44.97,45.09,191682.0
2019-08-23 13:00:00,45.1,45.18,44.93,45.02,195045.0,45.1,45.18,44.93,45.02,195045.0
2019-08-23 13:30:00,45.01,45.3,45.0,45.13,198325.0,45.01,45.3,45.0,45.13,198325.0
2019-08-23 14:00:00,45.15,45.18,45.07,45.11,106210.0,45.15,45.18,45.07,45.11,106210.0
2019-08-23 14:30:00,45.12,45.15,44.91,45.03,135743.0,45.12,45.15,44.91,45.03,135743.0
2019-08-23 15:00:00,45.02,45.16,44.81,44.83,179580.0,45.02,45.16,44.81,44.83,179580.0
2019-08-23 15:30:00,44.83,44.93,44.5,44.78,602853.0,44.83,44.93,44.5,44.78,602853.0
2019-08-26 09:30:00,45.1,45.25,44.84,45.0,343709.0,45.1,45.25,44.84,45.0,343709.0
2019-08-26 10:00:00,45.01,45.03,44.75,44.88,329738.0,45.01,45.03,44.75,44.88,329738.0
2019-08-26 10:30:00,44.9,44.97,44.73,44.89,293313.0,44.9,44.97,44.73,44.89,293313.0
2019-08-26 11:00:00,44.89,45.02,44.84,44.96,385921.0,44.89,45.02,44.84,44.96,385921.0
2019-08-26 11:30:00,44.97,45.02,44.89,44.9,224978.0,44.97,45.02,44.89,44.9,224978.0
2019-08-26 12:00:00,44.9,45.22,44.82,45.19,203101.0,44.9,45.22,44.82,45.19,203101.0
2019-08-26 12:30:00,45.19,45.29,45.1,45.14,64268.0,45.19,45.29,45.1,45.14,64268.0
2019-08-26 13:00:00,45.15,45.24,45.11,45.2,170171.0,45.15,45.24,45.11,45.2,170171.0
2019-08-26 13:30:00,45.21,45.25,45.07,45.1,203830.0,45.21,45.25,45.07,45.1,203830.0
2019-08-26 14:00:00,45.1,45.13,45.0,45.05,173298.0,45.1,45.13,45.0,45.05,173298.0
2019-08-26 14:30:00,45.05,45.22,45.03,45.13,217800.0,45.05,45.22,45.03,45.13,217800.0
2019-08-26 15:00:00,45.14,45.27,45.07,45.2,265592.0,45.14,45.27,45.07,45.2,265592.0
2019-08-26 15:30:00,45.2,45.3,45.0,45.3,751950.0,45.2,45.3,45.0,45.3,751950.0
2019-08-27 09:30:00,45.3,45.77,45.25,45.76,292842.0,45.3,45.77,45.25,45.76,292842.0
2019-08-27 10:00:00,45.76,45.8,45.57,45.76,186291.0,45.76,45.8,45.57,45.76,186291.0
2019-08-27 10:30:00,45.76,45.86,45.71,45.8,201435.0,45.76,45.86,45.71,45.8,201435.0
2019-08-27 11:00:00,45.81,45.81,45.27,45.33,221867.0,45.81,45.81,45.27,45.33,221867.0
2019-08-27 11:30:00,45.34,45.48,45.15,45.22,175814.0,45.34,45.48,45.15,45.22,175814.0
2019-08-27 12:00:00,45.21,45.26,44.93,45.06,435580.0,45.21,45.26,44.93,45.06,435580.0
2019-08-27 12:30:00,45.06,45.06,44.53,44.63,388730.0,45.06,45.06,44.53,44.63,388730.0
2019-08-27 13:00:00,44.64,44.8,44.52,44.73,146848.0,44.64,44.8,44.52,44.73,146848.0
2019-08-27 13:30:00,44.73,45.04,44.69,44.9,194489.0,44.73,45.04,44.69,44.9,194489.0
2019-08-27 14:00:00,44.9,45.17,44.84,45.03,593631.0,44.9,45.17,44.84,45.03,593631.0
2019-08-27 14:30:00,45.02,45.12,45.01,45.04,295992.0,45.02,45.12,45.01,45.04,295992.0
2019-08-27 15:00:00,45.05,45.19,45.0,45.11,849034.0,45.05,45.19,45.0,45.11,849034.0
2019-08-27 15:30:00,45.11,45.15,44.92,45.03,2238796.0,45.11,45.15,44.92,45.03,2238796.0
2019-08-28 09:30:00,44.8,45.21,44.58,45.09,515712.0,44.8,45.21,44.58,45.09,515712.0
2019-08-28 10:00:00,45.09,45.33,45.03,45.3,339767.0,45.09,45.33,45.03,45.3,339767.0
2019-08-28 10:30:00,45.3,45.52,45.22,45.48,279456.0,45.3,45.52,45.22,45.48,279456.0
2019-08-28 11:00:00,45.48,45.75,45.41,45.67,155130.0,45.48,45.75,45.41,45.67,155130.0
2019-08-28 11:30:00,45.67,45.73,45.61,45.64,65568.0,45.67,45.73,45.61,45.64,65568.0
2019-08-28 12:00:00,45.64,45.66,45.55,45.58,131682.0,45.64,45.66,45.55,45.58,131682.0
2019-08-28 12:30:00,45.59,45.7,45.52,45.64,175573.0,45.59,45.7,45.52,45.64,175573.0
2019-08-28 13:00:00,45.64,45.65,45.46,45.58,109763.0,45.64,45.65,45.46,45.58,109763.0
2019-08-28 13:30:00,45.59,45.66,45.48,45.5,135451.0,45.59,45.66,45.48,45.5,135451.0
2019-08-28 14:00:00,45.49,45.67,45.44,45.66,117583.0,45.49,45.67,45.44,45.66,117583.0
2019-08-28 14:30:00,45.66,45.71,45.58,45.59,115372.0,45.66,45.71,45.58,45.59,115372.0
2019-08-28 15:00:00,45.59,45.6,45.36,45.39,388301.0,45.59,45.6,45.36,45.39,388301.0
2019-08-28 15:30:00,45.39,45.5,45.21,45.36,697695.0,45.39,45.5,45.21,45.36,697695.0
2019-08-29 09:30:00,45.78,46.2,45.51,46.05,267986.0,45.78,46.2,45.51,46.05,267986.0
2019-08-29 10:00:00,46.02,46.17,45.95,46.03,158551.0,46.02,46.17,45.95,46.03,158551.0
2019-08-29 10:30:00,46.03,46.1,45.78,46.01,271118.0,46.03,46.1,45.78,46.01,271118.0
2019-08-29 11:00:00,46.02,46.05,45.87,46.0,200389.0,46.02,46.05,45.87,46.0,200389.0
2019-08-29 11:30:00,46.01,46.05,45.93,45.98,127281.0,46.01,46.05,45.93,45.98,127281.0
2019-08-29 12:00:00,45.99,46.07,45.97,46.02,152160.0,45.99,46.07,45.97,46.02,152160.0
2019-08-29 12:30:00,46.02,46.09,46.0,46.01,75286.0,46.02,46.09,46.0,46.01,75286.0
2019-08-29 13:00:00,46.02,46.05,45.96,45.99,163907.0,46.02,46.05,45.96,45.99,163907.0
2019-08-29 13:30:00,45.99,46.11,45.97,46.04,143316.0,45.99,46.11,45.97,46.04,143316.0
2019-08-29 14:00:00,46.04,46.13,45.99,46.09,161167.0,46.04,46.13,45.99,46.09,161167.0
2019-08-29 14:30:00,46.1,46.19,46.07,46.13,122023.0,46.1,46.19,46.07,46.13,122023.0
2019-08-29 15:00:00,46.13,46.36,46.07,46.23,395402.0,46.13,46.36,46.07,46.23,395402.0
2019-08-29 15:30:00,46.23,46.36,46.17,46.31,725058.0,46.23,46.36,46.17,46.31,725058.0
2019-08-30 09:30:00,46.74,47.01,46.59,46.9,219568.0,46.74,47.01,46.59,46.9,219568.0
2019-08-30 10:00:00,46.88,46.99,46.61,46.67,118642.0,46.88,46.99,46.61,46.67,118642.0
2019-08-30 10:30:00,46.66,46.7,46.38,46.38,89468.0,46.66,46.7,46.38,46.38,89468.0
2019-08-30 11:00:00,46.41,46.46,46.24,46.24,154955.0,46.41,46.46,46.24,46.24,154955.0
2019-08-30 11:30:00,46.26,46.62,46.26,46.6,144619.0,46.26,46.62,46.26,46.6,144619.0
2019-08-30 12:00:00,46.62,46.74,46.59,46.69,121180.0,46.62,46.74,46.59,46.69,121180.0
2019-08-30 12:30:00,46.69,46.75,46.62,46.71,70408.0,46.69,46.75,46.62,46.71,70408.0
2019-08-30 13:00:00,46.71,46.72,46.59,46.68,109551.0,46.71,46.72,46.59,46.68,109551.0
2019-08-30 13:30:00,46.67,46.68,46.49,46.53,97075.0,46.67,46.68,46.49,46.53,97075.0
2019-08-30 14:00:00,46.52,46.58,46.48,46.58,100269.0,46.52,46.58,46.48,46.58,100269.0
2019-08-30 14:30:00,46.58,46.6,46.5,46.52,186590.0,46.58,46.6,46.5,46.52,186590.0
2019-08-30 15:00:00,46.52,46.74,46.5,46.73,200849.0,46.52,46.74,46.5,46.73,200849.0
2019-08-30 15:30:00,46.73,46.82,46.61,46.62,516466.0,46.73,46.82,46.61,46.62,516466.0
2019-09-03 09:30:00,46.22,46.28,45.85,46.02,226896.0,46.22,46.28,45.85,46.02,226896.0
2019-09-03 10:00:00,46.02,46.03,45.63,46.03,213248.0,46.02,46.03,45.63,46.03,213248.0
2019-09-03 10:30:00,46.02,46.16,45.9,46.06,100444.0,46.02,46.16,45.9,46.06,100444.0
2019-09-03 11:00:00,46.07,46.07,45.72,45.83,153745.0,46.07,46.07,45.72,45.83,153745.0
2019-09-03 11:30:00,45.83,45.96,45.79,45.83,113915.0,45.83,45.96,45.79,45.83,113915.0
2019-09-03 12:00:00,45.83,45.87,45.66,45.77,99414.0,45.83,45.87,45.66,45.77,99414.0
2019-09-03 12:30:00,45.75,45.87,45.67,45.71,88366.0,45.75,45.87,45.67,45.71,88366.0
2019-09-03 13:00:00,45.71,45.98,45.7,45.86,82585.0,45.71,45.98,45.7,45.86,82585.0
2019-09-03 13:30:00,45.85,45.86,45.57,45.69,91446.0,45.85,45.86,45.57,45.69,91446.0
2019-09-03 14:00:00,45.69,45.78,45.65,45.74,83354.0,45.69,45.78,45.65,45.74,83354.0
2019-09-03 14:30:00,45.73,45.95,45.71,45.93,178420.0,45.73,45.95,45.71,45.93,178420.0
2019-09-03 15:00:00,45.94,46.06,45.9,46.03,180258.0,45.94,46.06,45.9,46.03,180258.0
2019-09-03 15:30:00,46.03,46.27,46.02,46.15,509639.0,46.03,46.27,46.02,46.15,509639.0
2019-09-04 09:30:00,46.54,46.67,46.25,46.49,257242.0,46.54,46.67,46.25,46.49,257242.0
2019-09-04 10:00:00,46.48,46.58,46.03,46.13,193896.0,46.48,46.58,46.03,46.13,193896.0
2019-09-04 10:30:00,46.13,46.23,46.01,46.04,147293.0,46.13,46.23,46.01,46.04,147293.0
2019-09-04 11:00:00,46.02,46.06,45.77,45.84,103816.0,46.02,46.06,45.77,45.84,103816.0
2019-09-04 11:30:00,45.84,46.28,45.84,45.98,109257.0,45.84,46.28,45.84,45.98,109257.0
2019-09-04 12:00:00,45.99,46.03,45.84,45.94,90098.0,45.99,46.03,45.84,45.94,90098.0
2019-09-04 12:30:00,45.94,46.02,45.88,45.93,66526.0,45.94,46.02,45.88,45.93,66526.0
2019-09-04 13:00:00,45.94,46.0,45.86,45.9,96091.0,45.94,46.0,45.86,45.9,96091.0
2019-09-04 13:30:00,45.88,45.9,45.67,45.74,60507.0,45.88,45.9,45.67,45.74,60507.0
2019-09-04 14:00:00,45.76,45.76,45.5,45.61,116916.0,45.76,45.76,45.5,45.61,116916.0
2019-09-04 14:30:00,45.63,45.71,45.62,45.67,90843.0,45.63,45.71,45.62,45.67,90843.0
2019-09-04 15:00:00,45.68,45.68,45.52,45.62,139820.0,45.68,45.68,45.52,45.62,139820.0
2019-09-04 15:30:00,45.63,45.68,45.58,45.63,437368.0,45.63,45.68,45.58,45.63,437368.0
2019-09-05 09:30:00,46.17,46.17,45.5,45.55,180091.0,46.17,46.17,45.5,45.55,180091.0
2019-09-05 10:00:00,45.57,46.06,45.57,46.06,218652.0,45.57,46.06,45.57,46.06,218652.0
2019-09-05 10:30:00,46.06,46.31,46.03,46.23,113693.0,46.06,46.31,46.03,46.23,113693.0
2019-09-05 11:00:00,46.24,46.48,46.1,46.28,172728.0,46.24,46.48,46.1,46.28,172728.0
2019-09-05 11:30:00,46.27,46.36,46.12,46.28,79157.0,46.27,46.36,46.12,46.28,79157.0
2019-09-05 12:00:00,46.3,46.32,46.07,46.13,64356.0,46.3,46.32,46.07,46.13,64356.0
2019-09-05 12:30:00,46.14,46.2,46.08,46.14,51737.0,46.14,46.2,46.08,46.14,51737.0
2019-09-05 13:00:00,46.14,46.23,46.03,46.16,64933.0,46.14,46.23,46.03,46.16,64933.0
2019-09-05 13:30:00,46.16,46.17,45.98,46.02,58608.0,46.16,46.17,45.98,46.02,58608.0
2019-09-05 14:00:00,46.02,46.08,45.94,46.01,179472.0,46.02,46.08,45.94,46.01,179472.0
2019-09-05 14:30:00,46.01,46.19,45.98,46.19,83597.0,46.01,46.19,45.98,46.19,83597.0
2019-09-05 15:00:00,46.2,46.31,46.11,46.31,156777.0,46.2,46.31,46.11,46.31,156777.0
2019-09-05 15:30:00,46.3,46.31,46.05,46.15,329358.0,46.3,46.31,46.05,46.15,329358.0
2019-09-06 09:30:00,46.3,46.58,46.06,46.33,110976.0,46.3,46.58,46.06,46.33,110976.0
2019-09-06 10:00:00,46.33,46.56,46.12,46.52,214664.0,46.33,46.56,46.12,46.52,214664.0
2019-09-06 10:30:00,46.51,46.66,46.5,46.62,84108.0,46.51,46.66,46.5,46.62,84108.0
2019-09-06 11:00:00,46.62,46.67,46.42,46.42,148958.0,46.62,46.67,46.42,46.42,148958.0
2019-09-06 11:30:00,46.41,46.55,46.38,46.46,107415.0,46.41,46.55,46.38,46.46,107415.0
2019-09-06 12:00:00,46.47,46.54,46.35,46.41,101415.0,46.47,46.54,46.35,46.41,101415.0
2019-09-06 12:30:00,46.42,46.43,46.33,46.39,92572.0,46.42,46.43,46.33,46.39,92572.0
2019-09-06 13:00:00,46.39,46.42,46.25,46.3,94024.0,46.39,46.42,46.25,46.3,94024.0
2019-09-06 13:30:00,46.32,46.36,46.26,46.29,70558.0,46.32,46.36,46.26,46.29,70558.0
2019-09-06 14:00:00,46.29,46.31,46.15,46.19,239307.0,46.29,46.31,46.15,46.19,239307.0
2019-09-06 14:30:00,46.19,46.19,46.01,46.03,127115.0,46.19,46.19,46.01,46.03,127115.0
2019-09-06 15:00:00,46.04,46.04,45.82,45.92,197640.0,46.04,46.04,45.82,45.92,197640.0
2019-09-06 15:30:00,45.91,46.02,45.78,45.89,479454.0,45.91,46.02,45.78,45.89,479454.0
2019-09-09 09:30:00,45.91,45.99,45.28,45.3,296489.0,45.91,45.99,45.28,45.3,296489.0
2019-09-09 10:00:00,45.3,45.75,45.29,45.66,248943.0,45.3,45.75,45.29,45.66,248943.0
2019-09-09 10:30:00,45.67,46.0,45.52,45.97,213610.0,45.67,46.0,45.52,45.97,213610.0
2019-09-09 11:00:00,45.96,46.01,45.76,45.94,283487.0,45.96,46.01,45.76,45.94,283487.0
2019-09-09 11:30:00,45.94,45.99,45.87,45.97,266519.0,45.94,45.99,45.87,45.97,266519.0
2019-09-09 12:00:00,45.97,46.1,45.93,46.01,455142.0,45.97,46.1,45.93,46.01,455142.0
2019-09-09 12:30:00,46.01,46.13,45.97,46.07,192972.0,46.01,46.13,45.97,46.07,192972.0
2019-09-09 13:00:00,46.08,46.17,46.0,46.13,457503.0,46.08,46.17,46.0,46.13,457503.0
2019-09-09 13:30:00,46.14,46.3,46.09,46.29,142741.0,46.14,46.3,46.09,46.29,142741.0
2019-09-09 14:00:00,46.3,46.4,46.23,46.25,203888.0,46.3,46.4,46.23,46.25,203888.0
2019-09-09 14:30:00,46.24,46.27,46.03,46.23,232163.0,46.24,46.27,46.03,46.23,232163.0
2019-09-09 15:00:00,46.22,46.3,46.14,46.23,362129.0,46.22,46.3,46.14,46.23,362129.0
2019-09-09 15:30:00,46.23,46.37,46.21,46.23,573893.0,46.23,46.37,46.21,46.23,573893.0
2019-09-10 09:30:00,46.3,46.65,45.78,46.0,357221.0,46.3,46.65,45.78,46.0,357221.0
2019-09-10 10:00:00,45.99,46.98,45.93,46.77,485365.0,45.99,46.98,45.93,46.77,485365.0
2019-09-10 10:30:00,46.79,46.86,46.5,46.67,199488.0,46.79,46.86,46.5,46.67,199488.0
2019-09-10 11:00:00,46.66,46.91,46.63,46.73,160862.0,46.66,46.91,46.63,46.73,160862.0
2019-09-10 11:30:00,46.73,47.03,46.68,46.98,150194.0,46.73,47.03,46.68,46.98,150194.0
2019-09-10 12:00:00,46.99,47.12,46.87,47.09,158637.0,46.99,47.12,46.87,47.09,158637.0
2019-09-10 12:30:00,47.09,47.26,47.04,47.22,182504.0,47.09,47.26,47.04,47.22,182504.0
2019-09-10 13:00:00,47.22,47.38,47.14,47.18,346758.0,47.22,47.38,47.14,47.18,346758.0
2019-09-10 13:30:00,47.18,47.44,47.15,47.43,211547.0,47.18,47.44,47.15,47.43,211547.0
2019-09-10 14:00:00,47.43,47.48,47.2,47.21,173394.0,47.43,47.48,47.2,47.21,173394.0
2019-09-10 14:30:00,47.22,47.26,46.99,47.1,126344.0,47.22,47.26,46.99,47.1,126344.0
2019-09-10 15:00:00,47.09,47.22,47.05,47.16,118067.0,47.09,47.22,47.05,47.16,118067.0
2019-09-10 15:30:00,47.16,47.3,47.08,47.3,561287.0,47.16,47.3,47.08,47.3,561287.0
2019-09-11 09:30:00,47.42,47.53,46.74,46.98,236900.0,47.42,47.53,46.74,46.98,236900.0
2019-09-11 10:00:00,46.98,47.06,46.64,46.67,121462.0,46.98,47.06,46.64,46.67,121462.0
2019-09-11 10:30:00,46.68,46.89,46.68,46.76,111622.0,46.68,46.89,46.68,46.76,111622.0
2019-09-11 11:00:00,46.79,46.87,46.76,46.78,110019.0,46.79,46.87,46.76,46.78,110019.0
2019-09-11 11:30:00,46.8,46.87,46.59,46.8,145238.0,46.8,46.87,46.59,46.8,145238.0
2019-09-11 12:00:00,46.8,46.85,46.51,46.53,87591.0,46.8,46.85,46.51,46.53,87591.0
2019-09-11 12:30:00,46.54,46.61,46.45,46.55,98609.0,46.54,46.61,46.45,46.55,98609.0
2019-09-11 13:00:00,46.57,46.82,46.57,46.8,60791.0,46.57,46.82,46.57,46.8,60791.0
2019-09-11 13:30:00,46.82,46.98,46.78,46.93,111703.0,46.82,46.98,46.78,46.93,111703.0
2019-09-11 14:00:00,46.92,47.08,46.9,46.98,159625.0,46.92,47.08,46.9,46.98,159625.0
2019-09-11 14:30:00,46.99,47.01,46.81,46.85,107580.0,46.99,47.01,46.81,46.85,107580.0
2019-09-11 15:00:00,46.86,46.86,46.7,46.75,153255.0,46.86,46.86,46.7,46.75,153255.0
2019-09-11 15:30:00,46.76,46.83,46.55,46.78,450579.0,46.76,46.83,46.55,46.78,450579.0
2019-09-12 09:30:00,47.09,47.17,46.12,46.47,241237.0,47.09,47.17,46.12,46.47,241237.0
2019-09-12 10:00:00,46.47,46.49,46.06,46.24,346978.0,46.47,46.49,46.06,46.24,346978.0
2019-09-12 10:30:00,46.24,46.27,45.78,45.87,423949.0,46.24,46.27,45.78,45.87,423949.0
2019-09-12 11:00:00,45.86,46.02,45.68,45.95,284800.0,45.86,46.02,45.68,45.95,284800.0
2019-09-12 11:30:00,45.95,46.02,45.87,45.89,159980.0,45.95,46.02,45.87,45.89,159980.0
2019-09-12 12:00:00,45.89,45.94,45.56,45.64,342948.0,45.89,45.94,45.56,45.64,342948.0
2019-09-12 12:30:00,45.65,45.78,45.44,45.48,199926.0,45.65,45.78,45.44,45.48,199926.0
2019-09-12 13:00:00,45.48,45.51,45.24,45.31,369097.0,45.48,45.51,45.24,45.31,369097.0
2019-09-12 13:30:00,45.31,45.32,44.99,45.15,473681.0,45.31,45.32,44.99,45.15,473681.0
2019-09-12 14:00:00,45.15,45.15,44.87,45.04,618813.0,45.15,45.15,44.87,45.04,618813.0
2019-09-12 14:30:00,45.04,45.22,45.03,45.1,251950.0,45.04,45.22,45.03,45.1,251950.0
2019-09-12 15:00:00,45.1,45.13,44.93,44.98,401551.0,45.1,45.13,44.93,44.98,401551.0
2019-09-12 15:30:00,44.99,45.03,44.81,44.89,920587.0,44.99,45.03,44.81,44.89,920587.0
2019-09-13 09:30:00,45.36,46.12,45.25,45.48,600354.0,45.36,46.12,45.25,45.48,600354.0
2019-09-13 10:00:00,45.49,46.02,45.39,45.88,577286.0,45.49,46.02,45.39,45.88,577286.0
2019-09-13 10:30:00,45.89,45.9,45.61,45.75,237299.0,45.89,45.9,45.61,45.75,237299.0
2019-09-13 11:00:00,45.75,45.75,45.5,45.55,208312.0,45.75,45.75,45.5,45.55,208312.0
2019-09-13 11:30:00,45.55,45.64,45.3,45.39,373966.0,45.55,45.64,45.3,45.39,373966.0
2019-09-13 12:00:00,45.4,45.78,45.38,45.75,214938.0,45.4,45.78,45.38,45.75,214938.0
2019-09-13 12:30:00,45.75,45.79,45.52,45.61,238304.0,45.75,45.79,45.52,45.61,238304.0
2019-09-13 13:00:00,45.61,45.69,45.55,45.57,95219.0,45.61,45.69,45.55,45.57,95219.0
2019-09-13 13:30:00,45.57,45.96,45.55,45.84,759672.0,45.57,45.96,45.55,45.84,759672.0
2019-09-13 14:00:00,45.84,45.85,45.63,45.65,220202.0,45.84,45.85,45.63,45.65,220202.0
2019-09-13 14:30:00,45.65,45.7,45.53,45.58,252293.0,45.65,45.7,45.53,45.58,252293.0
2019-09-13 15:00:00,45.58,45.64,45.46,45.46,194120.0,45.58,45.64,45.46,45.46,194120.0
2019-09-13 15:30:00,45.46,45.51,45.3,45.39,692617.0,45.46,45.51,45.3,45.39,692617.0
2019-09-16 09:30:00,45.15,45.79,45.15,45.66,327557.0,45.15,45.79,45.15,45.66,327557.0
2019-09-16 10:00:00,45.66,45.97,45.66,45.9,315156.0,45.66,45.97,45.66,45.9,315156.0
2019-09-16 10:30:00,45.89,46.19,45.8,46.05,586357.0,45.89,46.19,45.8,46.05,586357.0
2019-09-16 11:00:00,46.04,46.09,45.95,46.01,240193.0,46.04,46.09,45.95,46.01,240193.0
2019-09-16 11:30:00,46.0,46.06,45.86,45.88,137760.0,46.0,46.06,45.86,45.88,137760.0
2019-09-16 12:00:00,45.88,46.04,45.87,46.03,168410.0,45.88,46.04,45.87,46.03,168410.0
2019-09-16 12:30:00,46.04,46.28,46.02,46.21,250414.0,46.04,46.28,46.02,46.21,250414.0
2019-09-16 13:00:00,46.21,46.29,46.13,46.19,251465.0,46.21,46.29,46.13,46.19,251465.0
2019-09-16 13:30:00,46.19,46.29,46.12,46.29,315082.0,46.19,46.29,46.12,46.29,315082.0
2019-09-16 14:00:00,46.29,46.45,46.27,46.44,167426.0,46.29,46.45,46.27,46.44,167426.0
2019-09-16 14:30:00,46.44,46.46,46.3,46.32,199400.0,46.44,46.46,46.3,46.32,199400.0
2019-09-16 15:00:00,46.33,46.34,46.14,46.18,207503.0,46.33,46.34,46.14,46.18,207503.0
2019-09-16 15:30:00,46.17,46.2,45.98,46.11,997762.0,46.17,46.2,45.98,46.11,997762.0
2019-09-17 09:30:00,46.09,46.2,45.65,46.1,340139.0,46.09,46.2,45.65,46.1,340139.0
2019-09-17 10:00:00,46.1,46.12,45.81,45.83,392892.0,46.1,46.12,45.81,45.83,392892.0
2019-09-17 10:30:00,45.83,46.13,45.78,46.01,200522.0,45.83,46.13,45.78,46.01,200522.0
2019-09-17 11:00:00,46.01,46.23,45.93,46.02,187178.0,46.01,46.23,45.93,46.02,187178.0
2019-09-17 11:30:00,46.02,46.08,45.8,45.83,246679.0,46.02,46.08,45.8,45.83,246679.0
2019-09-17 12:00:00,45.84,45.93,45.83,45.92,289708.0,45.84,45.93,45.83,45.92,289708.0
2019-09-17 12:30:00,45.93,45.94,45.56,45.59,292943.0,45.93,45.94,45.56,45.59,292943.0
2019-09-17 13:00:00,45.59,45.61,45.48,45.55,379476.0,45.59,45.61,45.48,45.55,379476.0
2019-09-17 13:30:00,45.55,45.63,45.5,45.61,158359.0,45.55,45.63,45.5,45.61,158359.0
2019-09-17 14:00:00,45.61,45.67,45.53,45.61,145375.0,45.61,45.67,45.53,45.61,145375.0
2019-09-17 14:30:00,45.61,45.71,45.55,45.58,184922.0,45.61,45.71,45.55,45.58,184922.0
2019-09-17 15:00:00,45.59,45.63,45.5,45.57,211602.0,45.59,45.63,45.5,45.57,211602.0
2019-09-17 15:30:00,45.58,45.69,45.49,45.55,749741.0,45.58,45.69,45.49,45.55,749741.0
2019-09-18 09:30:00,45.47,46.2,45.41,45.93,362064.0,45.47,46.2,45.41,45.93,362064.0
2019-09-18 10:00:00,45.92,46.27,45.84,46.2,271293.0,45.92,46.27,45.84,46.2,271293.0
2019-09-18 10:30:00,46.21,46.4,46.17,46.25,232367.0,46.21,46.4,46.17,46.25,232367.0
2019-09-18 11:00:00,46.25,46.34,45.94,45.97,151114.0,46.25,46.34,45.94,45.97,151114.0
2019-09-18 11:30:00,45.97,46.0,45.71,45.78,125100.0,45.97,46.0,45.71,45.78,125100.0
2019-09-18 12:00:00,45.8,45.9,45.63,45.89,227895.0,45.8,45.9,45.63,45.89,227895.0
2019-09-18 12:30:00,45.89,45.89,45.69,45.75,104275.0,45.89,45.89,45.69,45.75,104275.0
2019-09-18 13:00:00,45.74,45.74,45.57,45.61,135220.0,45.74,45.74,45.57,45.61,135220.0
2019-09-18 13:30:00,45.61,45.84,45.52,45.77,152921.0,45.61,45.84,45.52,45.77,152921.0
2019-09-18 14:00:00,45.77,45.9,45.57,45.69,205779.0,45.77,45.9,45.57,45.69,205779.0
2019-09-18 14:30:00,45.7,45.87,45.65,45.84,188058.0,45.7,45.87,45.65,45.84,188058.0
2019-09-18 15:00:00,45.84,45.88,45.72,45.83,209986.0,45.84,45.88,45.72,45.83,209986.0
2019-09-18 15:30:00,45.83,46.02,45.8,45.99,632646.0,45.83,46.02,45.8,45.99,632646.0
2019-09-19 09:30:00,46.25,46.81,46.2,46.72,399477.0,46.25,46.81,46.2,46.72,399477.0
2019-09-19 10:00:00,46.73,47.02,46.73,47.01,309907.0,46.73,47.02,46.73,47.01,309907.0
2019-09-19 10:30:00,47.01,47.17,46.65,46.72,204995.0,47.01,47.17,46.65,46.72,204995.0
2019-09-19 11:00:00,46.73,46.82,46.55,46.79,264086.0,46.73,46.82,46.55,46.79,264086.0
2019-09-19 11:30:00,46.8,46.81,46.5,46.54,211820.0,46.8,46.81,46.5,46.54,211820.0
2019-09-19 12:00:00,46.53,46.76,46.5,46.51,109835.0,46.53,46.76,46.5,46.51,109835.0
2019-09-19 12:30:00,46.51,46.6,46.5,46.52,111183.0,46.51,46.6,46.5,46.52,111183.0
2019-09-19 13:00:00,46.52,46.63,46.5,46.55,132784.0,46.52,46.63,46.5,46.55,132784.0
2019-09-19 13:30:00,46.54,46.74,46.5,46.68,211060.0,46.54,46.74,46.5,46.68,211060.0
2019-09-19 14:00:00,46.69,46.76,46.5,46.54,208912.0,46.69,46.76,46.5,46.54,208912.0
2019-09-19 14:30:00,46.55,46.56,46.41,46.47,255480.0,46.55,46.56,46.41,46.47,255480.0
2019-09-19 15:00:00,46.46,46.57,46.44,46.5,176215.0,46.46,46.57,46.44,46.5,176215.0
2019-09-19 15:30:00,46.49,46.54,46.4,46.45,520563.0,46.49,46.54,46.4,46.45,520563.0
2019-09-20 09:30:00,46.68,46.69,46.07,46.43,634808.0,46.68,46.69,46.07,46.43,634808.0
2019-09-20 10:00:00,46.44,46.77,46.27,46.42,333170.0,46.44,46.77,46.27,46.42,333170.0
2019-09-20 10:30:00,46.44,46.7,46.41,46.61,262454.0,46.44,46.7,46.41,46.61,262454.0
2019-09-20 11:00:00,46.62,46.9,46.55,46.68,326961.0,46.62,46.9,46.55,46.68,326961.0
2019-09-20 11:30:00,46.68,46.82,46.62,46.66,109215.0,46.68,46.82,46.62,46.66,109215.0
2019-09-20 12:00:00,46.66,46.8,46.63,46.78,115185.0,46.66,46.8,46.63,46.78,115185.0
2019-09-20 12:30:00,46.77,46.89,46.72,46.77,109945.0,46.77,46.89,46.72,46.77,109945.0
2019-09-20 13:00:00,46.77,46.78,46.31,46.47,144763.0,46.77,46.78,46.31,46.47,144763.0
2019-09-20 13:30:00,46.46,46.47,46.04,46.12,221612.0,46.46,46.47,46.04,46.12,221612.0
2019-09-20 14:00:00,46.15,46.32,46.05,46.29,119333.0,46.15,46.32,46.05,46.29,119333.0
2019-09-20 14:30:00,46.29,46.46,46.26,46.36,95862.0,46.29,46.46,46.26,46.36,95862.0
2019-09-20 15:00:00,46.36,46.4,46.27,46.38,193171.0,46.36,46.4,46.27,46.38,193171.0
2019-09-20 15:30:00,46.38,46.54,46.29,46.33,939451.0,46.38,46.54,46.29,46.33,939451.0
2019-09-23 09:30:00,46.12,46.49,45.96,46.24,194845.0,46.12,46.49,45.96,46.24,194845.0
2019-09-23 10:00:00,46.25,46.3,45.85,45.87,226806.0,46.25,46.3,45.85,45.87,226806.0
2019-09-23 10:30:00,45.87,46.2,45.86,46.05,118428.0,45.87,46.2,45.86,46.05,118428.0
2019-09-23 11:00:00,46.03,46.34,46.03,46.31,121485.0,46.03,46.34,46.03,46.31,121485.0
2019-09-23 11:30:00,46.3,46.47,46.24,46.44,99066.0,46.3,46.47,46.24,46.44,99066.0
2019-09-23 12:00:00,46.43,46.43,46.24,46.28,166122.0,46.43,46.43,46.24,46.28,166122.0
2019-09-23 12:30:00,46.28,46.28,46.13,46.14,75851.0,46.28,46.28,46.13,46.14,75851.0
2019-09-23 13:00:00,46.14,46.19,46.09,46.17,99747.0,46.14,46.19,46.09,46.17,99747.0
2019-09-23 13:30:00,46.16,46.26,46.08,46.23,108106.0,46.16,46.26,46.08,46.23,108106.0
2019-09-23 14:00:00,46.22,46.31,46.2,46.23,91693.0,46.22,46.31,46.2,46.23,91693.0
2019-09-23 14:30:00,46.23,46.33,46.2,46.27,137217.0,46.23,46.33,46.2,46.27,137217.0
2019-09-23 15:00:00,46.27,46.4,46.27,46.38,142684.0,46.27,46.4,46.27,46.38,142684.0
2019-09-23 15:30:00,46.38,46.46,46.32,46.39,418417.0,46.38,46.46,46.32,46.39,418417.0
2019-09-24 09:30:00,46.62,46.76,46.17,46.2,165105.0,46.62,46.76,46.17,46.2,165105.0
2019-09-24 10:00:00,46.2,46.22,45.84,46.16,274153.0,46.2,46.22,45.84,46.16,274153.0
2019-09-24 10:30:00,46.14,46.27,46.11,46.18,133612.0,46.14,46.27,46.11,46.18,133612.0
2019-09-24 11:00:00,46.18,46.24,46.01,46.02,157961.0,46.18,46.24,46.01,46.02,157961.0
2019-09-24 11:30:00,46.02,46.02,45.78,45.86,229135.0,46.02,46.02,45.78,45.86,229135.0
2019-09-24 12:00:00,45.85,45.93,45.69,45.72,214151.0,45.85,45.93,45.69,45.72,214151.0
2019-09-24 12:30:00,45.72,45.72,45.22,45.39,283936.0,45.72,45.72,45.22,45.39,283936.0
2019-09-24 13:00:00,45.4,45.6,45.37,45.55,211974.0,45.4,45.6,45.37,45.55,211974.0
2019-09-24 13:30:00,45.55,45.62,45.47,45.5,226826.0,45.55,45.62,45.47,45.5,226826.0
2019-09-24 14:00:00,45.5,45.98,45.43,45.93,231026.0,45.5,45.98,45.43,45.93,231026.0
2019-09-24 14:30:00,45.93,45.98,45.71,45.79,260887.0,45.93,45.98,45.71,45.79,260887.0
2019-09-24 15:00:00,45.79,45.95,45.75,45.88,273457.0,45.79,45.95,45.75,45.88,273457.0
2019-09-24 15:30:00,45.87,45.87,45.64,45.79,653348.0,45.87,45.87,45.64,45.79,653348.0
2019-09-25 09:30:00,45.64,46.47,45.62,46.0,358753.0,45.64,46.47,45.62,46.0,358753.0
2019-09-25 10:00:00,46.0,46.13,45.74,45.84,256946.0,46.0,46.13,45.74,45.84,256946.0
2019-09-25 10:30:00,45.83,46.01,45.64,45.79,144207.0,45.83,46.01,45.64,45.79,144207.0
2019-09-25 11:00:00,45.79,45.87,45.52,45.59,157293.0,45.79,45.87,45.52,45.59,157293.0
2019-09-25 11:30:00,45.58,45.68,45.29,45.39,123222.0,45.58,45.68,45.29,45.39,123222.0
2019-09-25 12:00:00,45.41,45.49,45.34,45.46,97254.0,45.41,45.49,45.34,45.46,97254.0
2019-09-25 12:30:00,45.45,45.56,45.41,45.43,87408.0,45.45,45.56,45.41,45.43,87408.0
2019-09-25 13:00:00,45.43,45.49,45.4,45.46,88902.0,45.43,45.49,45.4,45.46,88902.0
2019-09-25 13:30:00,45.46,45.55,45.41,45.52,95308.0,45.46,45.55,45.41,45.52,95308.0
2019-09-25 14:00:00,45.52,45.71,45.51,45.66,123629.0,45.52,45.71,45.51,45.66,123629.0
2019-09-25 14:30:00,45.66,45.66,45.48,45.48,171672.0,45.66,45.66,45.48,45.48,171672.0
2019-09-25 15:00:00,45.47,45.53,45.32,45.41,103623.0,45.47,45.53,45.32,45.41,103623.0
2019-09-25 15:30:00,45.41,45.51,45.3,45.34,501873.0,45.41,45.51,45.3,45.34,501873.0
2019-09-26 09:30:00,45.19,45.35,43.8,44.03,613710.0,45.19,45.35,43.8,44.03,613710.0
2019-09-26 10:00:00,44.03,44.04,43.56,43.73,465372.0,44.03,44.04,43.56,43.73,465372.0
2019-09-26 10:30:00,43.73,43.83,43.42,43.47,595666.0,43.73,43.83,43.42,43.47,595666.0
2019-09-26 11:00:00,43.45,43.49,42.95,43.14,444612.0,43.45,43.49,42.95,43.14,444612.0
2019-09-26 11:30:00,43.16,43.19,42.99,43.12,268399.0,43.16,43.19,42.99,43.12,268399.0
2019-09-26 12:00:00,43.12,43.26,43.04,43.22,250366.0,43.12,43.26,43.04,43.22,250366.0
2019-09-26 12:30:00,43.23,43.45,43.07,43.2,191264.0,43.23,43.45,43.07,43.2,191264.0
2019-09-26 13:00:00,43.2,43.26,43.01,43.13,213904.0,43.2,43.26,43.01,43.13,213904.0
2019-09-26 13:30:00,43.13,43.33,43.13,43.25,324242.0,43.13,43.33,43.13,43.25,324242.0
2019-09-26 14:00:00,43.26,43.53,43.22,43.31,230435.0,43.26,43.53,43.22,43.31,230435.0
2019-09-26 14:30:00,43.31,43.4,43.22,43.25,221198.0,43.31,43.4,43.22,43.25,221198.0
2019-09-26 15:00:00,43.26,43.38,43.2,43.26,287524.0,43.26,43.38,43.2,43.26,287524.0
2019-09-26 15:30:00,43.26,43.38,43.11,43.13,898698.0,43.26,43.38,43.11,43.13,898698.0
2019-09-27 09:30:00,43.42,43.75,42.87,43.06,435052.0,43.42,43.75,42.87,43.06,435052.0
2019-09-27 10:00:00,43.09,43.2,42.77,43.16,254679.0,43.09,43.2,42.77,43.16,254679.0
2019-09-27 10:30:00,43.15,43.31,43.14,43.27,428299.0,43.15,43.31,43.14,43.27,428299.0
2019-09-27 11:00:00,43.25,43.41,43.11,43.25,245567.0,43.25,43.41,43.11,43.25,245567.0
2019-09-27 11:30:00,43.24,43.41,43.0,43.29,298619.0,43.24,43.41,43.0,43.29,298619.0
2019-09-27 12:00:00,43.29,43.3,43.15,43.25,141494.0,43.29,43.3,43.15,43.25,141494.0
2019-09-27 12:30:00,43.25,43.25,42.97,43.0,128565.0,43.25,43.25,42.97,43.0,128565.0
2019-09-27 13:00:00,42.99,43.14,42.97,43.03,237435.0,42.99,43.14,42.97,43.03,237435.0
2019-09-27 13:30:00,43.03,43.14,42.93,43.14,210118.0,43.03,43.14,42.93,43.14,210118.0
2019-09-27 14:00:00,43.14,43.15,42.92,43.0,243185.0,43.14,43.15,42.92,43.0,243185.0
2019-09-27 14:30:00,43.0,43.02,42.86,42.9,175550.0,43.0,43.02,42.86,42.9,175550.0
2019-09-27 15:00:00,42.9,43.06,42.85,43.04,264539.0,42.9,43.06,42.85,43.04,264539.0
2019-09-27 15:30:00,43.05,43.19,43.04,43.15,599514.0,43.05,43.19,43.04,43.15,599514.0
2019-09-30 09:30:00,43.09,43.34,42.93,43.05,218470.0,43.09,43.34,42.93,43.05,218470.0
2019-09-30 10:00:00,43.02,43.18,42.98,43.16,241632.0,43.02,43.18,42.98,43.16,241632.0
2019-09-30 10:30:00,43.16,43.5,43.15,43.41,239858.0,43.16,43.5,43.15,43.41,239858.0
2019-09-30 11:00:00,43.41,43.42,43.24,43.36,227076.0,43.41,43.42,43.24,43.36,227076.0
2019-09-30 11:30:00,43.35,43.53,43.34,43.36,284272.0,43.35,43.53,43.34,43.36,284272.0
2019-09-30 12:00:00,43.36,43.44,43.24,43.43,231507.0,43.36,43.44,43.24,43.43,231507.0
2019-09-30 12:30:00,43.43,43.44,43.23,43.3,218684.0,43.43,43.44,43.23,43.3,218684.0
2019-09-30 13:00:00,43.31,43.52,43.29,43.48,207429.0,43.31,43.52,43.29,43.48,207429.0
2019-09-30 13:30:00,43.49,43.69,43.44,43.6,175226.0,43.49,43.69,43.44,43.6,175226.0
2019-09-30 14:00:00,43.61,43.66,43.51,43.54,193184.0,43.61,43.66,43.51,43.54,193184.0
2019-09-30 14:30:00,43.53,43.55,43.37,43.44,249916.0,43.53,43.55,43.37,43.44,249916.0
2019-09-30 15:00:00,43.44,43.44,43.28,43.39,270895.0,43.44,43.44,43.28,43.39,270895.0
2019-09-30 15:30:00,43.39,43.47,43.23,43.26,803646.0,43.39,43.47,43.23,43.26,803646.0
2019-10-01 09:30:00,43.5,43.62,42.78,42.95,751548.0,43.5,43.62,42.78,42.95,751548.0
2019-10-01 10:00:00,42.95,43.05,42.33,42.75,562292.0,42.95,43.05,42.33,42.75,562292.0
2019-10-01 10:30:00,42.75,42.75,42.36,42.38,661417.0,42.75,42.75,42.36,42.38,661417.0
2019-10-01 11:00:00,42.37,42.44,42.09,42.38,403365.0,42.37,42.44,42.09,42.38,403365.0
2019-10-01 11:30:00,42.39,42.65,42.38,42.56,349356.0,42.39,42.65,42.38,42.56,349356.0
2019-10-01 12:00:00,42.56,42.57,42.0,42.06,264186.0,42.56,42.57,42.0,42.06,264186.0
2019-10-01 12:30:00,42.07,42.2,41.87,41.88,191560.0,42.07,42.2,41.87,41.88,191560.0
2019-10-01 13:00:00,41.87,42.03,41.67,41.71,349365.0,41.87,42.03,41.67,41.71,349365.0
2019-10-01 13:30:00,41.71,41.89,41.62,41.77,209769.0,41.71,41.89,41.62,41.77,209769.0
2019-10-01 14:00:00,41.75,42.03,41.7,41.99,228338.0,41.75,42.03,41.7,41.99,228338.0
2019-10-01 14:30:00,41.98,42.35,41.98,42.27,370222.0,41.98,42.35,41.98,42.27,370222.0
2019-10-01 15:00:00,42.27,42.53,42.26,42.51,471320.0,42.27,42.53,42.26,42.51,471320.0
2019-10-01 15:30:00,42.5,42.81,42.43,42.75,1119489.0,42.5,42.81,42.43,42.75,1119489.0
2019-10-02 09:30:00,42.47,42.58,42.19,42.48,326322.0,42.47,42.58,42.19,42.48,326322.0
2019-10-02 10:00:00,42.49,43.44,42.42,43.3,296100.0,42.49,43.44,42.42,43.3,296100.0
2019-10-02 10:30:00,43.26,43.45,43.16,43.2,537404.0,43.26,43.45,43.16,43.2,537404.0
2019-10-02 11:00:00,43.19,43.4,43.18,43.32,267701.0,43.19,43.4,43.18,43.32,267701.0
2019-10-02 11:30:00,43.33,43.35,42.89,42.92,225925.0,43.33,43.35,42.89,42.92,225925.0
2019-10-02 12:00:00,42.91,42.91,42.69,42.79,534223.0,42.91,42.91,42.69,42.79,534223.0
2019-10-02 12:30:00,42.78,42.87,42.76,42.84,101525.0,42.78,42.87,42.76,42.84,101525.0
2019-10-02 13:00:00,42.83,42.89,42.74,42.85,258680.0,42.83,42.89,42.74,42.85,258680.0
2019-10-02 13:30:00,42.85,42.94,42.73,42.76,138061.0,42.85,42.94,42.73,42.76,138061.0
2019-10-02 14:00:00,42.74,42.83,42.7,42.78,200633.0,42.74,42.83,42.7,42.78,200633.0
2019-10-02 14:30:00,42.79,42.85,42.75,42.78,167638.0,42.79,42.85,42.75,42.78,167638.0
2019-10-02 15:00:00,42.77,42.86,42.63,42.76,602775.0,42.77,42.86,42.63,42.76,602775.0
2019-10-02 15:30:00,42.76,42.84,42.67,42.73,903841.0,42.76,42.84,42.67,42.73,903841.0
2019-10-03 09:30:00,42.53,43.05,42.48,42.9,382443.0,42.53,43.05,42.48,42.9,382443.0
2019-10-03 10:00:00,42.85,42.85,42.45,42.77,374138.0,42.85,42.85,42.45,42.77,374138.0
2019-10-03 10:30:00,42.77,42.83,42.6,42.8,187070.0,42.77,42.83,42.6,42.8,187070.0
2019-10-03 11:00:00,42.79,42.94,42.71,42.74,250089.0,42.79,42.94,42.71,42.74,250089.0
2019-10-03 11:30:00,42.74,42.81,42.61,42.76,192089.0,42.74,42.81,42.61,42.76,192089.0
2019-10-03 12:00:00,42.77,42.93,42.69,42.93,149022.0,42.77,42.93,42.69,42.93,149022.0
2019-10-03 12:30:00,42.94,43.07,42.94,43.02,114899.0,42.94,43.07,42.94,43.02,114899.0
2019-10-03 13:00:00,43.02,43.12,42.91,43.11,107673.0,43.02,43.12,42.91,43.11,107673.0
2019-10-03 13:30:00,43.09,43.19,43.03,43.06,153586.0,43.09,43.19,43.03,43.06,153586.0
2019-10-03 14:00:00,43.04,43.16,42.96,43.12,137086.0,43.04,43.16,42.96,43.12,137086.0
2019-10-03 14:30:00,43.12,43.21,43.03,43.07,253881.0,43.12,43.21,43.03,43.07,253881.0
2019-10-03 15:00:00,43.07,43.18,43.05,43.12,300646.0,43.07,43.18,43.05,43.12,300646.0
2019-10-03 15:30:00,43.12,43.28,43.04,43.24,633392.0,43.12,43.28,43.04,43.24,633392.0
2019-10-04 09:30:00,43.44,43.73,42.86,42.96,322826.0,43.44,43.73,42.86,42.96,322826.0
2019-10-04 10:00:00,42.96,43.2,42.77,42.78,182055.0,42.96,43.2,42.77,42.78,182055.0
2019-10-04 10:30:00,42.78,43.13,42.76,43.07,228802.0,42.78,43.13,42.76,43.07,228802.0
2019-10-04 11:00:00,43.08,43.3,43.06,43.29,178460.0,43.08,43.3,43.06,43.29,178460.0
2019-10-04 11:30:00,43.29,43.5,43.29,43.43,108148.0,43.29,43.5,43.29,43.43,108148.0
2019-10-04 12:00:00,43.44,43.54,43.35,43.43,73853.0,43.44,43.54,43.35,43.43,73853.0
2019-10-04 12:30:00,43.43,43.53,43.38,43.53,78043.0,43.43,43.53,43.38,43.53,78043.0
2019-10-04 13:00:00,43.53,43.61,43.49,43.57,67960.0,43.53,43.61,43.49,43.57,67960.0
2019-10-04 13:30:00,43.58,43.67,43.47,43.47,95551.0,43.58,43.67,43.47,43.47,95551.0
2019-10-04 14:00:00,43.47,43.51,43.44,43.45,100545.0,43.47,43.51,43.44,43.45,100545.0
2019-10-04 14:30:00,43.45,43.45,43.29,43.31,111394.0,43.45,43.45,43.29,43.31,111394.0
2019-10-04 15:00:00,43.31,43.46,43.3,43.42,427695.0,43.31,43.46,43.3,43.42,427695.0
2019-10-04 15:30:00,43.43,43.58,43.4,43.56,447956.0,43.43,43.58,43.4,43.56,447956.0
2019-10-07 09:30:00,43.51,43.96,43.37,43.85,160296.0,43.51,43.96,43.37,43.85,160296.0
2019-10-07 10:00:00,43.86,44.08,43.81,44.04,206168.0,43.86,44.08,43.81,44.04,206168.0
2019-10-07 10:30:00,44.04,44.24,44.03,44.21,143503.0,44.04,44.24,44.03,44.21,143503.0
2019-10-07 11:00:00,44.21,44.35,44.07,44.08,346908.0,44.21,44.35,44.07,44.08,346908.0
2019-10-07 11:30:00,44.09,44.3,44.03,44.28,186831.0,44.09,44.3,44.03,44.28,186831.0
2019-10-07 12:00:00,44.29,44.34,44.16,44.3,134632.0,44.29,44.34,44.16,44.3,134632.0
2019-10-07 12:30:00,44.3,44.31,44.22,44.27,120100.0,44.3,44.31,44.22,44.27,120100.0
2019-10-07 13:00:00,44.26,44.33,44.06,44.11,213008.0,44.26,44.33,44.06,44.11,213008.0
2019-10-07 13:30:00,44.1,44.38,44.08,44.28,1222751.0,44.1,44.38,44.08,44.28,1222751.0
2019-10-07 14:00:00,44.3,44.41,44.11,44.23,362526.0,44.3,44.41,44.11,44.23,362526.0
2019-10-07 14:30:00,44.23,44.23,43.89,44.01,162567.0,44.23,44.23,43.89,44.01,162567.0
2019-10-07 15:00:00,44.02,44.14,43.98,44.03,178431.0,44.02,44.14,43.98,44.03,178431.0
2019-10-07 15:30:00,44.02,44.03,43.78,43.82,626664.0,44.02,44.03,43.78,43.82,626664.0
2019-10-08 09:30:00,43.42,43.58,43.05,43.43,725990.0,43.42,43.58,43.05,43.43,725990.0
2019-10-08 10:00:00,43.45,43.46,43.14,43.27,142444.0,43.45,43.46,43.14,43.27,142444.0
2019-10-08 10:30:00,43.27,43.36,43.12,43.19,155817.0,43.27,43.36,43.12,43.19,155817.0
2019-10-08 11:00:00,43.19,43.34,43.08,43.24,232651.0,43.19,43.34,43.08,43.24,232651.0
2019-10-08 11:30:00,43.24,43.25,42.95,43.03,697032.0,43.24,43.25,42.95,43.03,697032.0
2019-10-08 12:00:00,43.02,43.07,42.86,43.0,151233.0,43.02,43.07,42.86,43.0,151233.0
2019-10-08 12:30:00,43.0,43.16,42.91,43.02,145459.0,43.0,43.16,42.91,43.02,145459.0
2019-10-08 13:00:00,43.02,43.03,42.88,42.91,74132.0,43.02,43.03,42.88,42.91,74132.0
2019-10-08 13:30:00,42.91,42.94,42.73,42.76,158028.0,42.91,42.94,42.73,42.76,158028.0
2019-10-08 14:00:00,42.78,42.78,42.63,42.77,139585.0,42.78,42.78,42.63,42.77,139585.0
2019-10-08 14:30:00,42.77,43.16,42.76,43.04,225104.0,42.77,43.16,42.76,43.04,225104.0
2019-10-08 15:00:00,43.05,43.12,42.91,42.99,120354.0,43.05,43.12,42.91,42.99,120354.0
2019-10-08 15:30:00,42.99,43.03,42.71,42.75,500581.0,42.99,43.03,42.71,42.75,500581.0
2019-10-09 09:30:00,43.1,43.38,43.02,43.37,391431.0,43.1,43.38,43.02,43.37,391431.0
2019-10-09 10:00:00,43.37,43.63,43.36,43.56,141308.0,43.37,43.63,43.36,43.56,141308.0
2019-10-09 10:30:00,43.56,43.61,43.4,43.44,290797.0,43.56,43.61,43.4,43.44,290797.0
2019-10-09 11:00:00,43.44,43.62,43.42,43.59,206801.0,43.44,43.62,43.42,43.59,206801.0
2019-10-09 11:30:00,43.58,43.7,43.44,43.52,111244.0,43.58,43.7,43.44,43.52,111244.0
2019-10-09 12:00:00,43.53,43.55,43.48,43.53,74100.0,43.53,43.55,43.48,43.53,74100.0
2019-10-09 12:30:00,43.53,43.62,43.48,43.62,273233.0,43.53,43.62,43.48,43.62,273233.0
2019-10-09 13:00:00,43.62,43.82,43.61,43.8,196492.0,43.62,43.82,43.61,43.8,196492.0
2019-10-09 13:30:00,43.8,43.85,43.7,43.83,250102.0,43.8,43.85,43.7,43.83,250102.0
2019-10-09 14:00:00,43.83,43.95,43.79,43.9,180713.0,43.83,43.95,43.79,43.9,180713.0
2019-10-09 14:30:00,43.9,43.91,43.77,43.8,112238.0,43.9,43.91,43.77,43.8,112238.0
2019-10-09 15:00:00,43.8,43.9,43.8,43.81,155407.0,43.8,43.9,43.8,43.81,155407.0
2019-10-09 15:30:00,43.8,43.92,43.72,43.83,780235.0,43.8,43.92,43.72,43.83,780235.0
2019-10-10 09:30:00,43.68,44.1,43.28,44.06,254291.0,43.68,44.1,43.28,44.06,254291.0
2019-10-10 10:00:00,44.05,44.06,43.77,43.79,244755.0,44.05,44.06,43.77,43.79,244755.0
2019-10-10 10:30:00,43.8,43.81,43.42,43.72,202080.0,43.8,43.81,43.42,43.72,202080.0
2019-10-10 11:00:00,43.71,43.76,43.66,43.69,157298.0,43.71,43.76,43.66,43.69,157298.0
2019-10-10 11:30:00,43.69,43.89,43.68,43.89,141030.0,43.69,43.89,43.68,43.89,141030.0
2019-10-10 12:00:00,43.89,44.0,43.85,43.92,551065.0,43.89,44.0,43.85,43.92,551065.0
2019-10-10 12:30:00,43.93,44.07,43.87,44.07,119154.0,43.93,44.07,43.87,44.07,119154.0
2019-10-10 13:00:00,44.08,44.25,44.04,44.15,112104.0,44.08,44.25,44.04,44.15,112104.0
2019-10-10 13:30:00,44.15,44.27,44.09,44.18,140693.0,44.15,44.27,44.09,44.18,140693.0
2019-10-10 14:00:00,44.18,44.26,44.04,44.16,157612.0,44.18,44.26,44.04,44.16,157612.0
2019-10-10 14:30:00,44.16,44.18,44.01,44.02,156854.0,44.16,44.18,44.01,44.02,156854.0
2019-10-10 15:00:00,44.03,44.11,43.96,44.01,176720.0,44.03,44.11,43.96,44.01,176720.0
2019-10-10 15:30:00,44.01,44.15,44.0,44.09,437932.0,44.01,44.15,44.0,44.09,437932.0
2019-10-11 09:30:00,44.67,45.23,44.64,45.06,288823.0,44.67,45.23,44.64,45.06,288823.0
2019-10-11 10:00:00,45.09,45.24,44.62,44.74,305218.0,45.09,45.24,44.62,44.74,305218.0
2019-10-11 10:30:00,44.77,45.0,44.69,44.72,296719.0,44.77,45.0,44.69,44.72,296719.0
2019-10-11 11:00:00,44.72,44.91,44.68,44.7,119005.0,44.72,44.91,44.68,44.7,119005.0
2019-10-11 11:30:00,44.7,44.87,44.64,44.71,123017.0,44.7,44.87,44.64,44.71,123017.0
2019-10-11 12:00:00,44.7,44.71,44.42,44.55,190666.0,44.7,44.71,44.42,44.55,190666.0
2019-10-11 12:30:00,44.56,44.68,44.39,44.62,73935.0,44.56,44.68,44.39,44.62,73935.0
2019-10-11 13:00:00,44.61,44.77,44.54,44.68,133384.0,44.61,44.77,44.54,44.68,133384.0
2019-10-11 13:30:00,44.7,44.78,44.61,44.65,84517.0,44.7,44.78,44.61,44.65,84517.0
2019-10-11 14:00:00,44.64,44.73,44.57,44.69,117613.0,44.64,44.73,44.57,44.69,117613.0
2019-10-11 14:30:00,44.69,44.78,44.61,44.68,85737.0,44.69,44.78,44.61,44.68,85737.0
2019-10-11 15:00:00,44.66,44.67,44.53,44.63,150436.0,44.66,44.67,44.53,44.63,150436.0
2019-10-11 15:30:00,44.63,44.64,44.19,44.27,524660.0,44.63,44.64,44.19,44.27,524660.0
2019-10-14 09:30:00,44.12,44.26,43.79,43.8,180497.0,44.12,44.26,43.79,43.8,180497.0
2019-10-14 10:00:00,43.83,43.95,43.71,43.92,191876.0,43.83,43.95,43.71,43.92,191876.0
2019-10-14 10:30:00,43.92,44.25,43.9,44.24,170861.0,43.92,44.25,43.9,44.24,170861.0
2019-10-14 11:00:00,44.23,44.37,44.15,44.16,111712.0,44.23,44.37,44.15,44.16,111712.0
2019-10-14 11:30:00,44.15,44.32,44.15,44.24,52123.0,44.15,44.32,44.15,44.24,52123.0
2019-10-14 12:00:00,44.24,44.37,44.06,44.16,115132.0,44.24,44.37,44.06,44.16,115132.0
2019-10-14 12:30:00,44.15,44.18,44.06,44.15,79929.0,44.15,44.18,44.06,44.15,79929.0
2019-10-14 13:00:00,44.15,44.2,43.99,43.99,86888.0,44.15,44.2,43.99,43.99,86888.0
2019-10-14 13:30:00,43.99,44.15,43.97,44.14,57490.0,43.99,44.15,43.97,44.14,57490.0
2019-10-14 14:00:00,44.14,44.15,43.98,44.0,99039.0,44.14,44.15,43.98,44.0,99039.0
2019-10-14 14:30:00,43.99,44.02,43.94,43.99,101249.0,43.99,44.02,43.94,43.99,101249.0
2019-10-14 15:00:00,44.0,44.07,43.92,44.02,218768.0,44.0,44.07,43.92,44.02,218768.0
2019-10-14 15:30:00,44.03,44.03,43.87,43.91,468485.0,44.03,44.03,43.87,43.91,468485.0
2019-10-15 09:30:00,44.68,45.43,44.4,45.23,702939.0,44.68,45.43,44.4,45.23,702939.0
2019-10-15 10:00:00,45.22,45.78,45.12,45.75,860477.0,45.22,45.78,45.12,45.75,860477.0
2019-10-15 10:30:00,45.75,46.0,45.68,45.77,436661.0,45.75,46.0,45.68,45.77,436661.0
2019-10-15 11:00:00,45.78,45.87,45.6,45.68,390006.0,45.78,45.87,45.6,45.68,390006.0
2019-10-15 11:30:00,45.67,45.68,45.39,45.5,295019.0,45.67,45.68,45.39,45.5,295019.0
2019-10-15 12:00:00,45.51,45.54,45.34,45.4,169682.0,45.51,45.54,45.34,45.4,169682.0
2019-10-15 12:30:00,45.4,45.45,45.27,45.44,133443.0,45.4,45.45,45.27,45.44,133443.0
2019-10-15 13:00:00,45.45,45.56,45.38,45.46,134774.0,45.45,45.56,45.38,45.46,134774.0
2019-10-15 13:30:00,45.47,45.51,45.31,45.37,162764.0,45.47,45.51,45.31,45.37,162764.0
2019-10-15 14:00:00,45.37,45.47,45.34,45.36,183047.0,45.37,45.47,45.34,45.36,183047.0
2019-10-15 14:30:00,45.37,45.39,45.2,45.26,340297.0,45.37,45.39,45.2,45.26,340297.0
2019-10-15 15:00:00,45.26,45.36,45.21,45.34,209720.0,45.26,45.36,45.21,45.34,209720.0
2019-10-15 15:30:00,45.34,45.35,45.16,45.21,681231.0,45.34,45.35,45.16,45.21,681231.0
2019-10-16 09:30:00,44.89,45.62,44.83,45.36,352822.0,44.89,45.62,44.83,45.36,352822.0
2019-10-16 10:00:00,45.35,45.73,45.33,45.68,254138.0,45.35,45.73,45.33,45.68,254138.0
2019-10-16 10:30:00,45.69,45.74,45.37,45.5,163653.0,45.69,45.74,45.37,45.5,163653.0
2019-10-16 11:00:00,45.49,45.57,45.33,45.44,117381.0,45.49,45.57,45.33,45.44,117381.0
2019-10-16 11:30:00,45.42,45.71,45.39,45.7,86729.0,45.42,45.71,45.39,45.7,86729.0
2019-10-16 12:00:00,45.7,45.75,45.56,45.62,96358.0,45.7,45.75,45.56,45.62,96358.0
2019-10-16 12:30:00,45.63,45.75,45.6,45.63,115171.0,45.63,45.75,45.6,45.63,115171.0
2019-10-16 13:00:00,45.64,45.64,45.51,45.57,92202.0,45.64,45.64,45.51,45.57,92202.0
2019-10-16 13:30:00,45.57,45.64,45.48,45.58,143143.0,45.57,45.64,45.48,45.58,143143.0
2019-10-16 14:00:00,45.58,45.7,45.52,45.59,132816.0,45.58,45.7,45.52,45.59,132816.0
2019-10-16 14:30:00,45.6,45.71,45.58,45.65,154409.0,45.6,45.71,45.58,45.65,154409.0
2019-10-16 15:00:00,45.64,45.71,45.59,45.63,213410.0,45.64,45.71,45.59,45.63,213410.0
2019-10-16 15:30:00,45.63,45.67,45.52,45.54,473748.0,45.63,45.67,45.52,45.54,473748.0
2019-10-17 09:30:00,45.98,46.25,45.8,45.99,202257.0,45.98,46.25,45.8,45.99,202257.0
2019-10-17 10:00:00,45.98,46.49,45.93,46.43,304191.0,45.98,46.49,45.93,46.43,304191.0
2019-10-17 10:30:00,46.44,46.61,46.43,46.51,265388.0,46.44,46.61,46.43,46.51,265388.0
2019-10-17 11:00:00,46.5,46.82,46.37,46.77,210999.0,46.5,46.82,46.37,46.77,210999.0
2019-10-17 11:30:00,46.78,46.8,46.54,46.6,249296.0,46.78,46.8,46.54,46.6,249296.0
2019-10-17 12:00:00,46.6,46.74,46.5,46.61,134809.0,46.6,46.74,46.5,46.61,134809.0
2019-10-17 12:30:00,46.62,46.89,46.59,46.8,317001.0,46.62,46.89,46.59,46.8,317001.0
2019-10-17 13:00:00,46.8,46.81,46.66,46.71,101066.0,46.8,46.81,46.66,46.71,101066.0
2019-10-17 13:30:00,46.7,46.79,46.6,46.66,98092.0,46.7,46.79,46.6,46.66,98092.0
2019-10-17 14:00:00,46.66,46.79,46.59,46.77,84163.0,46.66,46.79,46.59,46.77,84163.0
2019-10-17 14:30:00,46.76,47.0,46.74,46.99,187974.0,46.76,47.0,46.74,46.99,187974.0
2019-10-17 15:00:00,46.98,47.12,46.98,47.07,211555.0,46.98,47.12,46.98,47.07,211555.0
2019-10-17 15:30:00,47.07,47.26,47.01,47.18,1012643.0,47.07,47.26,47.01,47.18,1012643.0
2019-10-18 09:30:00,47.09,47.29,46.26,46.41,683582.0,47.09,47.29,46.26,46.41,683582.0
2019-10-18 10:00:00,46.43,46.5,46.15,46.27,338780.0,46.43,46.5,46.15,46.27,338780.0
2019-10-18 10:30:00,46.28,46.32,46.13,46.16,281042.0,46.28,46.32,46.13,46.16,281042.0
2019-10-18 11:00:00,46.17,46.63,46.16,46.62,173114.0,46.17,46.63,46.16,46.62,173114.0
2019-10-18 11:30:00,46.62,46.83,46.6,46.61,115283.0,46.62,46.83,46.6,46.61,115283.0
2019-10-18 12:00:00,46.57,46.61,46.29,46.46,161068.0,46.57,46.61,46.29,46.46,161068.0
2019-10-18 12:30:00,46.45,46.56,46.26,46.33,205721.0,46.45,46.56,46.26,46.33,205721.0
2019-10-18 13:00:00,46.33,46.53,46.31,46.47,150098.0,46.33,46.53,46.31,46.47,150098.0
2019-10-18 13:30:00,46.47,46.52,46.44,46.46,133013.0,46.47,46.52,46.44,46.46,133013.0
2019-10-18 14:00:00,46.46,46.62,46.37,46.46,210537.0,46.46,46.62,46.37,46.46,210537.0
2019-10-18 14:30:00,46.46,46.66,46.41,46.59,133757.0,46.46,46.66,46.41,46.59,133757.0
2019-10-18 15:00:00,46.6,46.66,46.54,46.62,245863.0,46.6,46.66,46.54,46.62,245863.0
2019-10-18 15:30:00,46.62,46.98,46.6,46.89,749198.0,46.62,46.98,46.6,46.89,749198.0
2019-10-21 09:30:00,47.2,47.3,46.73,47.01,229189.0,47.2,47.3,46.73,47.01,229189.0
2019-10-21 10:00:00,47.02,47.09,46.66,46.96,205184.0,47.02,47.09,46.66,46.96,205184.0
2019-10-21 10:30:00,46.97,47.01,46.78,46.94,262479.0,46.97,47.01,46.78,46.94,262479.0
2019-10-21 11:00:00,46.97,46.98,46.66,46.77,239737.0,46.97,46.98,46.66,46.77,239737.0
2019-10-21 11:30:00,46.77,47.01,46.77,46.91,93638.0,46.77,47.01,46.77,46.91,93638.0
2019-10-21 12:00:00,46.91,47.05,46.82,46.87,165438.0,46.91,47.05,46.82,46.87,165438.0
2019-10-21 12:30:00,46.87,47.01,46.82,46.9,102946.0,46.87,47.01,46.82,46.9,102946.0
2019-10-21 13:00:00,46.9,46.95,46.76,46.8,118884.0,46.9,46.95,46.76,46.8,118884.0
2019-10-21 13:30:00,46.8,46.87,46.68,46.77,165620.0,46.8,46.87,46.68,46.77,165620.0
2019-10-21 14:00:00,46.77,46.83,46.64,46.64,157994.0,46.77,46.83,46.64,46.64,157994.0
2019-10-21 14:30:00,46.65,46.68,46.34,46.4,228968.0,46.65,46.68,46.34,46.4,228968.0
2019-10-21 15:00:00,46.4,46.58,46.37,46.41,253084.0,46.4,46.58,46.37,46.41,253084.0
2019-10-21 15:30:00,46.41,46.45,45.78,45.84,1421642.0,46.41,46.45,45.78,45.84,1421642.0
2019-10-22 09:30:00,45.68,48.62,45.22,48.62,1282774.0,45.68,48.62,45.22,48.62,1282774.0
2019-10-22 10:00:00,48.62,49.2,47.56,47.92,1078847.0,48.62,49.2,47.56,47.92,1078847.0
2019-10-22 10:30:00,47.96,48.77,47.9,48.39,623671.0,47.96,48.77,47.9,48.39,623671.0
2019-10-22 11:00:00,48.41,48.93,48.23,48.87,414191.0,48.41,48.93,48.23,48.87,414191.0
2019-10-22 11:30:00,48.88,49.08,48.32,48.59,508573.0,48.88,49.08,48.32,48.59,508573.0
2019-10-22 12:00:00,48.59,49.28,48.51,49.26,331283.0,48.59,49.28,48.51,49.26,331283.0
2019-10-22 12:30:00,49.26,49.31,48.97,49.06,366816.0,49.26,49.31,48.97,49.06,366816.0
2019-10-22 13:00:00,49.05,49.21,48.85,49.21,389682.0,49.05,49.21,48.85,49.21,389682.0
2019-10-22 13:30:00,49.21,49.22,48.97,49.02,258686.0,49.21,49.22,48.97,49.02,258686.0
2019-10-22 14:00:00,49.02,49.58,49.0,49.29,466132.0,49.02,49.58,49.0,49.29,466132.0
2019-10-22 14:30:00,49.31,49.52,49.07,49.22,330598.0,49.31,49.52,49.07,49.22,330598.0
2019-10-22 15:00:00,49.21,49.38,49.04,49.21,468703.0,49.21,49.38,49.04,49.21,468703.0
2019-10-22 15:30:00,49.21,49.25,48.75,48.76,1320606.0,49.21,49.25,48.75,48.76,1320606.0
2019-10-23 09:30:00,48.26,48.55,47.5,48.09,767469.0,48.26,48.55,47.5,48.09,767469.0
2019-10-23 10:00:00,48.09,48.64,47.93,48.64,396322.0,48.09,48.64,47.93,48.64,396322.0
2019-10-23 10:30:00,48.68,48.77,48.3,48.51,239417.0,48.68,48.77,48.3,48.51,239417.0
2019-10-23 11:00:00,48.51,48.91,48.48,48.79,182559.0,48.51,48.91,48.48,48.79,182559.0
2019-10-23 11:30:00,48.8,48.83,48.54,48.73,177555.0,48.8,48.83,48.54,48.73,177555.0
2019-10-23 12:00:00,48.73,48.79,48.31,48.42,174345.0,48.73,48.79,48.31,48.42,174345.0
2019-10-23 12:30:00,48.43,48.47,48.18,48.35,190144.0,48.43,48.47,48.18,48.35,190144.0
2019-10-23 13:00:00,48.34,48.47,48.33,48.37,207030.0,48.34,48.47,48.33,48.37,207030.0
2019-10-23 13:30:00,48.39,48.48,48.27,48.41,134826.0,48.39,48.48,48.27,48.41,134826.0
2019-10-23 14:00:00,48.39,48.47,48.3,48.37,247288.0,48.39,48.47,48.3,48.37,247288.0
2019-10-23 14:30:00,48.36,48.4,48.13,48.33,211937.0,48.36,48.4,48.13,48.33,211937.0
2019-10-23 15:00:00,48.34,48.37,48.21,48.31,199281.0,48.34,48.37,48.21,48.31,199281.0
2019-10-23 15:30:00,48.31,48.48,48.21,48.36,765068.0,48.31,48.48,48.21,48.36,765068.0
2019-10-24 09:30:00,48.7,48.7,47.89,48.14,214849.0,48.7,48.7,47.89,48.14,214849.0
2019-10-24 10:00:00,48.09,48.16,47.39,47.51,254198.0,48.09,48.16,47.39,47.51,254198.0
2019-10-24 10:30:00,47.53,47.71,47.07,47.25,216216.0,47.53,47.71,47.07,47.25,216216.0
2019-10-24 11:00:00,47.24,47.62,47.2,47.62,152176.0,47.24,47.62,47.2,47.62,152176.0
2019-10-24 11:30:00,47.6,47.62,47.44,47.5,148548.0,47.6,47.62,47.44,47.5,148548.0
2019-10-24 12:00:00,47.51,47.56,47.42,47.46,158799.0,47.51,47.56,47.42,47.46,158799.0
2019-10-24 12:30:00,47.45,47.51,47.41,47.48,92240.0,47.45,47.51,47.41,47.48,92240.0
2019-10-24 13:00:00,47.49,47.58,47.41,47.56,98978.0,47.49,47.58,47.41,47.56,98978.0
2019-10-24 13:30:00,47.56,47.63,47.48,47.61,132369.0,47.56,47.63,47.48,47.61,132369.0
2019-10-24 14:00:00,47.61,47.67,47.55,47.66,110646.0,47.61,47.67,47.55,47.66,110646.0
2019-10-24 14:30:00,47.64,47.67,47.56,47.57,151248.0,47.64,47.67,47.56,47.57,151248.0
2019-10-24 15:00:00,47.57,47.66,47.56,47.63,189978.0,47.57,47.66,47.56,47.63,189978.0
2019-10-24 15:30:00,47.64,47.67,47.54,47.65,517410.0,47.64,47.67,47.54,47.65,517410.0
2019-10-25 09:30:00,47.53,47.67,47.31,47.38,250840.0,47.53,47.67,47.31,47.38,250840.0
2019-10-25 10:00:00,47.38,47.47,47.06,47.43,156599.0,47.38,47.47,47.06,47.43,156599.0
2019-10-25 10:30:00,47.43,48.05,47.43,47.9,168293.0,47.43,48.05,47.43,47.9,168293.0
2019-10-25 11:00:00,47.9,48.13,47.7,48.12,183529.0,47.9,48.13,47.7,48.12,183529.0
2019-10-25 11:30:00,48.16,48.42,48.06,48.33,215968.0,48.16,48.42,48.06,48.33,215968.0
2019-10-25 12:00:00,48.33,48.34,48.11,48.26,86386.0,48.33,48.34,48.11,48.26,86386.0
2019-10-25 12:30:00,48.26,48.26,48.07,48.1,89260.0,48.26,48.26,48.07,48.1,89260.0
2019-10-25 13:00:00,48.11,48.17,48.07,48.1,92207.0,48.11,48.17,48.07,48.1,92207.0
2019-10-25 13:30:00,48.11,48.14,48.05,48.08,101215.0,48.11,48.14,48.05,48.08,101215.0
2019-10-25 14:00:00,48.07,48.09,47.88,47.89,388945.0,48.07,48.09,47.88,47.89,388945.0
2019-10-25 14:30:00,47.88,47.98,47.79,47.94,360660.0,47.88,47.98,47.79,47.94,360660.0
2019-10-25 15:00:00,47.94,48.03,47.86,48.02,262776.0,47.94,48.03,47.86,48.02,262776.0
2019-10-25 15:30:00,48.02,48.4,48.01,48.2,1032484.0,48.02,48.4,48.01,48.2,1032484.0
2019-10-28 09:30:00,48.25,48.7,48.1,48.34,236703.0,48.25,48.7,48.1,48.34,236703.0
2019-10-28 10:00:00,48.35,48.66,48.35,48.59,170747.0,48.35,48.66,48.35,48.59,170747.0
2019-10-28 10:30:00,48.58,48.92,48.58,48.71,248770.0,48.58,48.92,48.58,48.71,248770.0
2019-10-28 11:00:00,48.71,49.04,48.63,48.89,185599.0,48.71,49.04,48.63,48.89,185599.0
2019-10-28 11:30:00,48.91,48.95,48.74,48.79,145848.0,48.91,48.95,48.74,48.79,145848.0
2019-10-28 12:00:00,48.79,48.91,48.67,48.73,105620.0,48.79,48.91,48.67,48.73,105620.0
2019-10-28 12:30:00,48.73,48.85,48.68,48.79,119383.0,48.73,48.85,48.68,48.79,119383.0
2019-10-28 13:00:00,48.79,48.92,48.79,48.87,189032.0,48.79,48.92,48.79,48.87,189032.0
2019-10-28 13:30:00,48.87,49.11,48.86,48.96,197434.0,48.87,49.11,48.86,48.96,197434.0
2019-10-28 14:00:00,48.96,49.2,48.91,49.18,160018.0,48.96,49.2,48.91,49.18,160018.0
2019-10-28 14:30:00,49.18,49.26,48.84,48.94,266844.0,49.18,49.26,48.84,48.94,266844.0
2019-10-28 15:00:00,48.93,48.96,48.77,48.8,129249.0,48.93,48.96,48.77,48.8,129249.0
2019-10-28 15:30:00,48.8,48.85,48.58,48.6,502864.0,48.8,48.85,48.58,48.6,502864.0
2019-10-29 09:30:00,48.62,49.38,48.37,49.18,388434.0,48.62,49.38,48.37,49.18,388434.0
2019-10-29 10:00:00,49.19,49.8,49.13,49.6,308523.0,49.19,49.8,49.13,49.6,308523.0
2019-10-29 10:30:00,49.58,49.95,49.43,49.52,291115.0,49.58,49.95,49.43,49.52,291115.0
2019-10-29 11:00:00,49.5,49.64,49.39,49.41,150573.0,49.5,49.64,49.39,49.41,150573.0
2019-10-29 11:30:00,49.4,49.93,49.34,49.78,209502.0,49.4,49.93,49.34,49.78,209502.0
2019-10-29 12:00:00,49.76,50.0,49.66,49.75,223606.0,49.76,50.0,49.66,49.75,223606.0
2019-10-29 12:30:00,49.74,49.74,49.61,49.64,114825.0,49.74,49.74,49.61,49.64,114825.0
2019-10-29 13:00:00,49.64,49.68,49.53,49.58,256649.0,49.64,49.68,49.53,49.58,256649.0
2019-10-29 13:30:00,49.59,50.04,49.55,49.82,340344.0,49.59,50.04,49.55,49.82,340344.0
2019-10-29 14:00:00,49.83,49.95,49.76,49.81,250931.0,49.83,49.95,49.76,49.81,250931.0
2019-10-29 14:30:00,49.8,49.91,49.79,49.84,131221.0,49.8,49.91,49.79,49.84,131221.0
2019-10-29 15:00:00,49.84,49.95,49.79,49.95,230079.0,49.84,49.95,49.79,49.95,230079.0
2019-10-29 15:30:00,49.95,50.04,49.86,49.92,801459.0,49.95,50.04,49.86,49.92,801459.0
2019-10-30 09:30:00,53.0,54.27,52.52,53.07,2560781.0,53.0,54.27,52.52,53.07,2560781.0
2019-10-30 10:00:00,53.09,53.75,52.84,53.75,860022.0,53.09,53.75,52.84,53.75,860022.0
2019-10-30 10:30:00,53.76,54.23,53.55,53.84,796505.0,53.76,54.23,53.55,53.84,796505.0
2019-10-30 11:00:00,53.84,54.44,53.81,53.94,897184.0,53.84,54.44,53.81,53.94,897184.0
2019-10-30 11:30:00,53.94,54.1,53.64,53.79,632431.0,53.94,54.1,53.64,53.79,632431.0
2019-10-30 12:00:00,53.79,53.84,53.2,53.31,581023.0,53.79,53.84,53.2,53.31,581023.0
2019-10-30 12:30:00,53.32,53.61,53.28,53.41,365836.0,53.32,53.61,53.28,53.41,365836.0
2019-10-30 13:00:00,53.42,53.66,53.3,53.54,407825.0,53.42,53.66,53.3,53.54,407825.0
2019-10-30 13:30:00,53.55,53.59,53.3,53.55,422115.0,53.55,53.59,53.3,53.55,422115.0
2019-10-30 14:00:00,53.55,53.71,53.45,53.54,368248.0,53.55,53.71,53.45,53.54,368248.0
2019-10-30 14:30:00,53.54,53.99,53.52,53.96,572714.0,53.54,53.99,53.52,53.96,572714.0
2019-10-30 15:00:00,53.96,54.22,53.94,54.11,589481.0,53.96,54.22,53.94,54.11,589481.0
2019-10-30 15:30:00,54.1,54.18,53.89,54.04,2003173.0,54.1,54.18,53.89,54.04,2003173.0
2019-10-31 09:30:00,53.8,54.36,52.6,52.63,462852.0,53.8,54.36,52.6,52.63,462852.0
2019-10-31 10:00:00,52.63,52.77,52.2,52.69,464361.0,52.63,52.77,52.2,52.69,464361.0
2019-10-31 10:30:00,52.67,52.91,52.42,52.71,331813.0,52.67,52.91,52.42,52.71,331813.0
2019-10-31 11:00:00,52.72,52.96,52.61,52.67,321647.0,52.72,52.96,52.61,52.67,321647.0
2019-10-31 11:30:00,52.67,53.24,52.66,53.21,354815.0,52.67,53.24,52.66,53.21,354815.0
2019-10-31 12:00:00,53.21,53.27,52.67,52.77,241605.0,53.21,53.27,52.67,52.77,241605.0
2019-10-31 12:30:00,52.77,53.05,52.76,52.98,200939.0,52.77,53.05,52.76,52.98,200939.0
2019-10-31 13:00:00,52.98,53.09,52.87,53.09,193820.0,52.98,53.09,52.87,53.09,193820.0
2019-10-31 13:30:00,53.08,53.31,53.04,53.26,207471.0,53.08,53.31,53.04,53.26,207471.0
2019-10-31 14:00:00,53.25,53.27,52.99,53.02,169816.0,53.25,53.27,52.99,53.02,169816.0
2019-10-31 14:30:00,53.02,53.07,52.83,52.84,161661.0,53.02,53.07,52.83,52.84,161661.0
2019-10-31 15:00:00,52.84,52.96,52.79,52.81,210431.0,52.84,52.96,52.79,52.81,210431.0
2019-10-31 15:30:00,52.8,53.12,52.8,53.1,902626.0,52.8,53.12,52.8,53.1,902626.0
2019-11-01 09:30:00,53.4,53.76,52.88,53.23,419831.0,53.4,53.76,52.88,53.23,419831.0
2019-11-01 10:00:00,53.23,53.68,53.05,53.34,370357.0,53.23,53.68,53.05,53.34,370357.0
2019-11-01 10:30:00,53.34,53.56,53.2,53.48,301666.0,53.34,53.56,53.2,53.48,301666.0
2019-11-01 11:00:00,53.5,53.73,53.48,53.64,205336.0,53.5,53.73,53.48,53.64,205336.0
2019-11-01 11:30:00,53.64,53.72,53.46,53.47,209946.0,53.64,53.72,53.46,53.47,209946.0
2019-11-01 12:00:00,53.47,53.6,53.1,53.18,148378.0,53.47,53.6,53.1,53.18,148378.0
2019-11-01 12:30:00,53.17,53.21,52.94,53.01,138062.0,53.17,53.21,52.94,53.01,138062.0
2019-11-01 13:00:00,53.01,53.05,52.78,53.02,142613.0,53.01,53.05,52.78,53.02,142613.0
2019-11-01 13:30:00,53.02,53.06,52.78,52.89,163482.0,53.02,53.06,52.78,52.89,163482.0
2019-11-01 14:00:00,52.89,52.93,52.46,52.59,279664.0,52.89,52.93,52.46,52.59,279664.0
2019-11-01 14:30:00,52.6,52.64,52.48,52.55,222112.0,52.6,52.64,52.48,52.55,222112.0
2019-11-01 15:00:00,52.56,52.69,52.49,52.63,314368.0,52.56,52.69,52.49,52.63,314368.0
2019-11-01 15:30:00,52.63,52.63,52.06,52.13,906586.0,52.63,52.63,52.06,52.13,906586.0
2019-11-04 09:30:00,52.39,52.43,51.01,51.4,523867.0,52.39,52.43,51.01,51.4,523867.0
2019-11-04 10:00:00,51.37,51.71,51.26,51.48,278889.0,51.37,51.71,51.26,51.48,278889.0
2019-11-04 10:30:00,51.47,51.68,51.42,51.46,267931.0,51.47,51.68,51.42,51.46,267931.0
2019-11-04 11:00:00,51.45,51.61,51.3,51.37,356122.0,51.45,51.61,51.3,51.37,356122.0
2019-11-04 11:30:00,51.38,51.53,51.28,51.44,221228.0,51.38,51.53,51.28,51.44,221228.0
2019-11-04 12:00:00,51.44,51.67,51.37,51.66,189591.0,51.44,51.67,51.37,51.66,189591.0
2019-11-04 12:30:00,51.67,52.09,51.64,51.94,218300.0,51.67,52.09,51.64,51.94,218300.0
2019-11-04 13:00:00,51.94,51.98,51.8,51.82,125039.0,51.94,51.98,51.8,51.82,125039.0
2019-11-04 13:30:00,51.83,52.09,51.7,52.07,193537.0,51.83,52.09,51.7,52.07,193537.0
2019-11-04 14:00:00,52.06,52.31,51.92,52.17,327900.0,52.06,52.31,51.92,52.17,327900.0
2019-11-04 14:30:00,52.16,52.36,52.03,52.36,235388.0,52.16,52.36,52.03,52.36,235388.0
2019-11-04 15:00:00,52.35,52.38,52.08,52.16,314992.0,52.35,52.38,52.08,52.16,314992.0
2019-11-04 15:30:00,52.16,52.24,51.68,51.71,985139.0,52.16,52.24,51.68,51.71,985139.0
2019-11-05 09:30:00,51.99,52.26,51.25,51.8,285519.0,51.99,52.26,51.25,51.8,285519.0
2019-11-05 10:00:00,51.84,52.09,51.45,51.82,219931.0,51.84,52.09,51.45,51.82,219931.0
2019-11-05 10:30:00,51.82,51.89,51.54,51.54,213105.0,51.82,51.89,51.54,51.54,213105.0
2019-11-05 11:00:00,51.55,52.24,51.55,52.07,176622.0,51.55,52.24,51.55,52.07,176622.0
2019-11-05 11:30:00,52.07,52.14,51.91,52.09,150841.0,52.07,52.14,51.91,52.09,150841.0
2019-11-05 12:00:00,52.09,52.32,52.06,52.2,144386.0,52.09,52.32,52.06,52.2,144386.0
2019-11-05 12:30:00,52.17,52.36,52.17,52.3,115326.0,52.17,52.36,52.17,52.3,115326.0
2019-11-05 13:00:00,52.29,52.38,52.14,52.24,75520.0,52.29,52.38,52.14,52.24,75520.0
2019-11-05 13:30:00,52.24,52.48,52.17,52.19,180368.0,52.24,52.48,52.17,52.19,180368.0
2019-11-05 14:00:00,52.18,52.42,52.15,52.22,146190.0,52.18,52.42,52.15,52.22,146190.0
2019-11-05 14:30:00,52.22,52.26,52.14,52.14,136377.0,52.22,52.26,52.14,52.14,136377.0
2019-11-05 15:00:00,52.14,52.15,52.06,52.13,112803.0,52.14,52.15,52.06,52.13,112803.0
2019-11-05 15:30:00,52.14,52.14,51.83,51.86,372617.0,52.14,52.14,51.83,51.86,372617.0
2019-11-06 09:30:00,51.85,52.39,51.51,51.73,214652.0,51.85,52.39,51.51,51.73,214652.0
2019-11-06 10:00:00,51.71,51.84,51.51,51.54,226777.0,51.71,51.84,51.51,51.54,226777.0
2019-11-06 10:30:00,51.54,51.59,51.36,51.53,136878.0,51.54,51.59,51.36,51.53,136878.0
2019-11-06 11:00:00,51.54,51.73,51.51,51.63,93564.0,51.54,51.73,51.51,51.63,93564.0
2019-11-06 11:30:00,51.62,51.65,51.34,51.58,104993.0,51.62,51.65,51.34,51.58,104993.0
2019-11-06 12:00:00,51.6,51.72,51.41,51.49,83116.0,51.6,51.72,51.41,51.49,83116.0
2019-11-06 12:30:00,51.5,51.56,51.3,51.37,144672.0,51.5,51.56,51.3,51.37,144672.0
2019-11-06 13:00:00,51.39,51.44,51.24,51.28,137601.0,51.39,51.44,51.24,51.28,137601.0
2019-11-06 13:30:00,51.28,51.32,51.14,51.26,135201.0,51.28,51.32,51.14,51.26,135201.0
2019-11-06 14:00:00,51.27,51.32,51.13,51.17,214240.0,51.27,51.32,51.13,51.17,214240.0
2019-11-06 14:30:00,51.16,51.23,51.08,51.15,159111.0,51.16,51.23,51.08,51.15,159111.0
2019-11-06 15:00:00,51.16,51.18,50.98,51.01,162433.0,51.16,51.18,50.98,51.01,162433.0
2019-11-06 15:30:00,51.01,51.02,50.81,50.81,751328.0,51.01,51.02,50.81,50.81,751328.0
2019-11-07 09:30:00,50.84,51.95,50.84,51.9,335998.0,50.84,51.95,50.84,51.9,335998.0
2019-11-07 10:00:00,51.92,51.96,51.59,51.84,154738.0,51.92,51.96,51.59,51.84,154738.0
2019-11-07 10:30:00,51.85,52.45,51.76,52.44,459419.0,51.85,52.45,51.76,52.44,459419.0
2019-11-07 11:00:00,52.44,52.52,52.22,52.36,292171.0,52.44,52.52,52.22,52.36,292171.0
2019-11-07 11:30:00,52.36,52.49,52.19,52.43,147821.0,52.36,52.49,52.19,52.43,147821.0
2019-11-07 12:00:00,52.42,52.53,52.33,52.5,229283.0,52.42,52.53,52.33,52.5,229283.0
2019-11-07 12:30:00,52.49,52.55,52.43,52.51,162334.0,52.49,52.55,52.43,52.51,162334.0
2019-11-07 13:00:00,52.51,52.6,52.44,52.53,139118.0,52.51,52.6,52.44,52.53,139118.0
2019-11-07 13:30:00,52.51,52.97,52.49,52.97,226972.0,52.51,52.97,52.49,52.97,226972.0
2019-11-07 14:00:00,52.97,52.99,52.13,52.9,251076.0,52.97,52.99,52.13,52.9,251076.0
2019-11-07 14:30:00,52.89,52.94,52.67,52.92,244590.0,52.89,52.94,52.67,52.92,244590.0
2019-11-07 15:00:00,52.92,52.95,52.81,52.92,213053.0,52.92,52.95,52.81,52.92,213053.0
2019-11-07 15:30:00,52.91,53.12,52.79,53.08,752270.0,52.91,53.12,52.79,53.08,752270.0
2019-11-08 09:30:00,53.33,54.67,53.18,54.11,761244.0,53.33,54.67,53.18,54.11,761244.0
2019-11-08 10:00:00,54.13,54.58,53.84,54.45,349978.0,54.13,54.58,53.84,54.45,349978.0
2019-11-08 10:30:00,54.46,54.58,54.08,54.58,473654.0,54.46,54.58,54.08,54.58,473654.0
2019-11-08 11:00:00,54.59,54.71,54.42,54.43,278074.0,54.59,54.71,54.42,54.43,278074.0
2019-11-08 11:30:00,54.43,54.63,54.3,54.63,198373.0,54.43,54.63,54.3,54.63,198373.0
2019-11-08 12:00:00,54.62,54.75,54.39,54.4,295345.0,54.62,54.75,54.39,54.4,295345.0
2019-11-08 12:30:00,54.4,54.57,54.23,54.45,272577.0,54.4,54.57,54.23,54.45,272577.0
2019-11-08 13:00:00,54.45,54.62,54.39,54.62,196572.0,54.45,54.62,54.39,54.62,196572.0
2019-11-08 13:30:00,54.62,54.73,54.54,54.72,196320.0,54.62,54.73,54.54,54.72,196320.0
2019-11-08 14:00:00,54.72,54.85,54.65,54.77,237089.0,54.72,54.85,54.65,54.77,237089.0
2019-11-08 14:30:00,54.77,54.81,54.64,54.81,280731.0,54.77,54.81,54.64,54.81,280731.0
2019-11-08 15:00:00,54.81,54.91,54.76,54.87,347151.0,54.81,54.91,54.76,54.87,347151.0
2019-11-08 15:30:00,54.87,55.11,54.86,55.07,961820.0,54.87,55.11,54.86,55.07,961820.0
2019-11-11 09:30:00,54.59,54.85,54.17,54.5,222189.0,54.59,54.85,54.17,54.5,222189.0
2019-11-11 10:00:00,54.49,54.51,54.29,54.39,223010.0,54.49,54.51,54.29,54.39,223010.0
2019-11-11 10:30:00,54.4,54.41,54.13,54.24,299496.0,54.4,54.41,54.13,54.24,299496.0
2019-11-11 11:00:00,54.24,54.43,54.21,54.37,182589.0,54.24,54.43,54.21,54.37,182589.0
2019-11-11 11:30:00,54.37,54.51,54.32,54.48,285103.0,54.37,54.51,54.32,54.48,285103.0
2019-11-11 12:00:00,54.47,54.47,54.14,54.32,254554.0,54.47,54.47,54.14,54.32,254554.0
2019-11-11 12:30:00,54.32,54.42,54.28,54.36,203520.0,54.32,54.42,54.28,54.36,203520.0
2019-11-11 13:00:00,54.36,54.37,54.18,54.29,193714.0,54.36,54.37,54.18,54.29,193714.0
2019-11-11 13:30:00,54.28,54.35,54.15,54.21,222551.0,54.28,54.35,54.15,54.21,222551.0
2019-11-11 14:00:00,54.21,54.28,54.16,54.2,117639.0,54.21,54.28,54.16,54.2,117639.0
2019-11-11 14:30:00,54.21,54.24,54.12,54.16,164089.0,54.21,54.24,54.12,54.16,164089.0
2019-11-11 15:00:00,54.16,54.22,53.88,53.93,286449.0,54.16,54.22,53.88,53.93,286449.0
2019-11-11 15:30:00,53.93,54.11,53.84,53.97,975249.0,53.93,54.11,53.84,53.97,975249.0
2019-11-12 09:30:00,54.0,54.42,53.71,54.35,326620.0,54.0,54.42,53.71,54.35,326620.0
2019-11-12 10:00:00,54.39,54.49,54.17,54.45,144944.0,54.39,54.49,54.17,54.45,144944.0
2019-11-12 10:30:00,54.41,54.75,54.4,54.64,206989.0,54.41,54.75,54.4,54.64,206989.0
2019-11-12 11:00:00,54.63,54.85,54.57,54.74,139100.0,54.63,54.85,54.57,54.74,139100.0
2019-11-12 11:30:00,54.75,54.88,54.66,54.88,206785.0,54.75,54.88,54.66,54.88,206785.0
2019-11-12 12:00:00,54.89,54.89,54.69,54.79,132147.0,54.89,54.89,54.69,54.79,132147.0
2019-11-12 12:30:00,54.79,54.88,54.72,54.83,120703.0,54.79,54.88,54.72,54.83,120703.0
2019-11-12 13:00:00,54.82,55.07,54.82,55.0,253515.0,54.82,55.07,54.82,55.0,253515.0
2019-11-12 13:30:00,55.0,55.26,54.96,55.2,235763.0,55.0,55.26,54.96,55.2,235763.0
2019-11-12 14:00:00,55.19,55.22,55.08,55.21,223203.0,55.19,55.22,55.08,55.21,223203.0
2019-11-12 14:30:00,55.21,55.26,54.76,54.8,315277.0,55.21,55.26,54.76,54.8,315277.0
2019-11-12 15:00:00,54.81,55.05,54.81,55.0,184898.0,54.81,55.05,54.81,55.0,184898.0
2019-11-12 15:30:00,55.0,55.34,54.99,55.2,775610.0,55.0,55.34,54.99,55.2,775610.0
2019-11-13 09:30:00,54.8,55.61,54.7,55.51,374914.0,54.8,55.61,54.7,55.51,374914.0
2019-11-13 10:00:00,55.52,55.94,55.42,55.46,416580.0,55.52,55.94,55.42,55.46,416580.0
2019-11-13 10:30:00,55.45,55.58,55.26,55.29,396810.0,55.45,55.58,55.26,55.29,396810.0
2019-11-13 11:00:00,55.28,55.6,55.26,55.54,207941.0,55.28,55.6,55.26,55.54,207941.0
2019-11-13 11:30:00,55.54,55.59,55.43,55.48,204196.0,55.54,55.59,55.43,55.48,204196.0
2019-11-13 12:00:00,55.47,55.73,55.43,55.58,250091.0,55.47,55.73,55.43,55.58,250091.0
2019-11-13 12:30:00,55.56,55.59,55.43,55.47,316172.0,55.56,55.59,55.43,55.47,316172.0
2019-11-13 13:00:00,55.48,55.51,55.26,55.46,219720.0,55.48,55.51,55.26,55.46,219720.0
2019-11-13 13:30:00,55.45,55.54,55.28,55.33,161540.0,55.45,55.54,55.28,55.33,161540.0
2019-11-13 14:00:00,55.33,55.36,55.17,55.34,296530.0,55.33,55.36,55.17,55.34,296530.0
2019-11-13 14:30:00,55.34,55.56,55.31,55.54,202702.0,55.34,55.56,55.31,55.54,202702.0
2019-11-13 15:00:00,55.54,55.55,55.44,55.48,240844.0,55.54,55.55,55.44,55.48,240844.0
2019-11-13 15:30:00,55.49,55.55,55.34,55.35,846734.0,55.49,55.55,55.34,55.35,846734.0
2019-11-14 09:30:00,55.46,55.5,54.78,54.79,212732.0,55.46,55.5,54.78,54.79,212732.0
2019-11-14 10:00:00,54.8,54.97,54.56,54.83,185960.0,54.8,54.97,54.56,54.83,185960.0
2019-11-14 10:30:00,54.84,54.85,54.49,54.55,170152.0,54.84,54.85,54.49,54.55,170152.0
2019-11-14 11:00:00,54.56,54.78,54.47,54.76,123587.0,54.56,54.78,54.47,54.76,123587.0
2019-11-14 11:30:00,54.77,54.92,54.61,54.72,115019.0,54.77,54.92,54.61,54.72,115019.0
2019-11-14 12:00:00,54.73,54.97,54.73,54.88,112972.0,54.73,54.97,54.73,54.88,112972.0
2019-11-14 12:30:00,54.87,54.98,54.82,54.9,80352.0,54.87,54.98,54.82,54.9,80352.0
2019-11-14 13:00:00,54.9,55.03,54.83,54.84,114274.0,54.9,55.03,54.83,54.84,114274.0
2019-11-14 13:30:00,54.84,54.91,54.71,54.79,138361.0,54.84,54.91,54.71,54.79,138361.0
2019-11-14 14:00:00,54.79,54.9,54.74,54.84,117669.0,54.79,54.9,54.74,54.84,117669.0
2019-11-14 14:30:00,54.84,54.84,54.68,54.72,128736.0,54.84,54.84,54.68,54.72,128736.0
2019-11-14 15:00:00,54.73,54.82,54.72,54.76,176842.0,54.73,54.82,54.72,54.76,176842.0
2019-11-14 15:30:00,54.77,54.78,54.56,54.66,528430.0,54.77,54.78,54.56,54.66,528430.0
2019-11-15 09:30:00,54.64,55.04,54.26,54.48,298113.0,54.64,55.04,54.26,54.48,298113.0
2019-11-15 10:00:00,54.5,54.67,54.43,54.58,150284.0,54.5,54.67,54.43,54.58,150284.0
2019-11-15 10:30:00,54.59,54.76,54.39,54.68,166913.0,54.59,54.76,54.39,54.68,166913.0
2019-11-15 11:00:00,54.69,54.88,54.64,54.64,205882.0,54.69,54.88,54.64,54.64,205882.0
2019-11-15 11:30:00,54.64,54.76,54.51,54.64,187101.0,54.64,54.76,54.51,54.64,187101.0
2019-11-15 12:00:00,54.64,54.95,54.61,54.91,134877.0,54.64,54.95,54.61,54.91,134877.0
2019-11-15 12:30:00,54.9,54.99,54.8,54.95,95120.0,54.9,54.99,54.8,54.95,95120.0
2019-11-15 13:00:00,54.94,55.07,54.94,55.03,184053.0,54.94,55.07,54.94,55.03,184053.0
2019-11-15 13:30:00,55.04,55.17,55.02,55.11,217800.0,55.04,55.17,55.02,55.11,217800.0
2019-11-15 14:00:00,55.1,56.19,55.07,56.18,915118.0,55.1,56.19,55.07,56.18,915118.0
2019-11-15 14:30:00,56.16,57.02,56.01,56.88,1375928.0,56.16,57.02,56.01,56.88,1375928.0
2019-11-15 15:00:00,56.88,58.18,56.74,57.49,1393022.0,56.88,58.18,56.74,57.49,1393022.0
2019-11-15 15:30:00,57.5,57.7,57.41,57.56,1543655.0,57.5,57.7,57.41,57.56,1543655.0
2019-11-18 09:30:00,57.88,60.37,57.88,60.28,1655655.0,57.88,60.37,57.88,60.28,1655655.0
2019-11-18 10:00:00,60.28,60.35,58.88,58.97,1141365.0,60.28,60.35,58.88,58.97,1141365.0
2019-11-18 10:30:00,58.98,59.64,58.83,59.19,736292.0,58.98,59.64,58.83,59.19,736292.0
2019-11-18 11:00:00,59.19,59.38,59.0,59.31,466350.0,59.19,59.38,59.0,59.31,466350.0
2019-11-18 11:30:00,59.31,59.51,59.18,59.32,521591.0,59.31,59.51,59.18,59.32,521591.0
2019-11-18 12:00:00,59.33,59.64,59.28,59.57,366533.0,59.33,59.64,59.28,59.57,366533.0
2019-11-18 12:30:00,59.57,59.59,59.17,59.22,234338.0,59.57,59.59,59.17,59.22,234338.0
2019-11-18 13:00:00,59.22,59.35,59.12,59.28,323847.0,59.22,59.35,59.12,59.28,323847.0
2019-11-18 13:30:00,59.29,59.34,59.12,59.19,359555.0,59.29,59.34,59.12,59.19,359555.0
2019-11-18 14:00:00,59.18,59.32,59.11,59.2,228966.0,59.18,59.32,59.11,59.2,228966.0
2019-11-18 14:30:00,59.2,59.21,59.03,59.11,301382.0,59.2,59.21,59.03,59.11,301382.0
2019-11-18 15:00:00,59.11,59.33,59.1,59.27,316927.0,59.11,59.33,59.1,59.27,316927.0
2019-11-18 15:30:00,59.27,59.54,59.22,59.37,1206234.0,59.27,59.54,59.22,59.37,1206234.0
2019-11-19 09:30:00,59.68,59.74,58.85,59.28,501968.0,59.68,59.74,58.85,59.28,501968.0
2019-11-19 10:00:00,59.28,59.39,58.92,59.35,200047.0,59.28,59.39,58.92,59.35,200047.0
2019-11-19 10:30:00,59.35,59.4,59.12,59.13,222405.0,59.35,59.4,59.12,59.13,222405.0
2019-11-19 11:00:00,59.13,59.39,59.03,59.34,231666.0,59.13,59.39,59.03,59.34,231666.0
2019-11-19 11:30:00,59.34,59.45,59.13,59.32,242643.0,59.34,59.45,59.13,59.32,242643.0
2019-11-19 12:00:00,59.32,59.4,59.17,59.36,153906.0,59.32,59.4,59.17,59.36,153906.0
2019-11-19 12:30:00,59.36,59.37,59.19,59.25,127445.0,59.36,59.37,59.19,59.25,127445.0
2019-11-19 13:00:00,59.25,59.37,59.09,59.31,132303.0,59.25,59.37,59.09,59.31,132303.0
2019-11-19 13:30:00,59.29,59.36,59.09,59.32,162319.0,59.29,59.36,59.09,59.32,162319.0
2019-11-19 14:00:00,59.33,59.47,59.22,59.43,142038.0,59.33,59.47,59.22,59.43,142038.0
2019-11-19 14:30:00,59.43,59.48,59.34,59.39,121216.0,59.43,59.48,59.34,59.39,121216.0
2019-11-19 15:00:00,59.39,59.4,59.28,59.35,194909.0,59.39,59.4,59.28,59.35,194909.0
2019-11-19 15:30:00,59.35,59.43,59.29,59.39,556101.0,59.35,59.43,59.29,59.39,556101.0
2019-11-20 09:30:00,58.94,59.02,58.15,58.42,586905.0,58.94,59.02,58.15,58.42,586905.0
2019-11-20 10:00:00,58.45,58.76,58.32,58.37,273000.0,58.45,58.76,58.32,58.37,273000.0
2019-11-20 10:30:00,58.38,59.05,58.35,59.04,147441.0,58.38,59.05,58.35,59.04,147441.0
2019-11-20 11:00:00,59.03,59.26,58.84,59.07,368755.0,59.03,59.26,58.84,59.07,368755.0
2019-11-20 11:30:00,59.06,59.36,58.9,59.31,157269.0,59.06,59.36,58.9,59.31,157269.0
2019-11-20 12:00:00,59.29,59.39,59.14,59.23,131780.0,59.29,59.39,59.14,59.23,131780.0
2019-11-20 12:30:00,59.24,59.32,58.91,59.02,138198.0,59.24,59.32,58.91,59.02,138198.0
2019-11-20 13:00:00,59.04,59.17,58.66,58.78,185381.0,59.04,59.17,58.66,58.78,185381.0
2019-11-20 13:30:00,58.78,59.08,58.75,59.02,137415.0,58.78,59.08,58.75,59.02,137415.0
2019-11-20 14:00:00,59.01,59.23,58.98,59.16,140189.0,59.01,59.23,58.98,59.16,140189.0
2019-11-20 14:30:00,59.12,59.2,59.08,59.14,129210.0,59.12,59.2,59.08,59.14,129210.0
2019-11-20 15:00:00,59.14,59.24,59.06,59.15,181499.0,59.14,59.24,59.06,59.15,181499.0
2019-11-20 15:30:00,59.14,59.55,59.12,59.46,666513.0,59.14,59.55,59.12,59.46,666513.0
2019-11-21 09:30:00,59.38,59.63,58.9,59.4,219560.0,59.38,59.63,58.9,59.4,219560.0
2019-11-21 10:00:00,59.35,59.47,59.13,59.4,157363.0,59.35,59.47,59.13,59.4,157363.0
2019-11-21 10:30:00,59.38,59.55,58.99,59.14,214435.0,59.38,59.55,58.99,59.14,214435.0
2019-11-21 11:00:00,59.13,59.28,59.02,59.11,133751.0,59.13,59.28,59.02,59.11,133751.0
2019-11-21 11:30:00,59.11,59.39,59.09,59.26,160041.0,59.11,59.39,59.09,59.26,160041.0
2019-11-21 12:00:00,59.26,59.5,59.25,59.32,159982.0,59.26,59.5,59.25,59.32,159982.0
2019-11-21 12:30:00,59.31,59.44,59.25,59.39,68718.0,59.31,59.44,59.25,59.39,68718.0
2019-11-21 13:00:00,59.4,59.5,59.37,59.47,63446.0,59.4,59.5,59.37,59.47,63446.0
2019-11-21 13:30:00,59.47,59.61,59.41,59.51,82340.0,59.47,59.61,59.41,59.51,82340.0
2019-11-21 14:00:00,59.51,59.58,59.4,59.55,79601.0,59.51,59.58,59.4,59.55,79601.0
2019-11-21 14:30:00,59.55,59.68,59.46,59.68,201395.0,59.55,59.68,59.46,59.68,201395.0
2019-11-21 15:00:00,59.68,59.69,59.55,59.6,155472.0,59.68,59.69,59.55,59.6,155472.0
2019-11-21 15:30:00,59.6,59.83,59.58,59.69,473376.0,59.6,59.83,59.58,59.69,473376.0
2019-11-22 09:30:00,59.9,60.28,59.76,59.95,278357.0,59.9,60.28,59.76,59.95,278357.0
2019-11-22 10:00:00,59.96,60.03,59.57,59.8,213195.0,59.96,60.03,59.57,59.8,213195.0
2019-11-22 10:30:00,59.8,59.81,59.2,59.36,194579.0,59.8,59.81,59.2,59.36,194579.0
2019-11-22 11:00:00,59.36,59.59,59.36,59.5,139175.0,59.36,59.59,59.36,59.5,139175.0
2019-11-22 11:30:00,59.49,59.55,59.34,59.35,117484.0,59.49,59.55,59.34,59.35,117484.0
2019-11-22 12:00:00,59.35,59.81,59.35,59.74,138144.0,59.35,59.81,59.35,59.74,138144.0
2019-11-22 12:30:00,59.74,59.89,59.69,59.78,127821.0,59.74,59.89,59.69,59.78,127821.0
2019-11-22 13:00:00,59.79,59.84,59.56,59.6,141694.0,59.79,59.84,59.56,59.6,141694.0
2019-11-22 13:30:00,59.6,59.6,59.31,59.41,150887.0,59.6,59.6,59.31,59.41,150887.0
2019-11-22 14:00:00,59.41,59.5,59.3,59.47,114972.0,59.41,59.5,59.3,59.47,114972.0
2019-11-22 14:30:00,59.47,59.5,59.31,59.32,159122.0,59.47,59.5,59.31,59.32,159122.0
2019-11-22 15:00:00,59.33,59.47,59.25,59.46,167233.0,59.33,59.47,59.25,59.46,167233.0
2019-11-22 15:30:00,59.46,59.55,59.35,59.45,420928.0,59.46,59.55,59.35,59.45,420928.0
2019-11-25 09:30:00,59.69,60.08,59.59,60.08,352924.0,59.69,60.08,59.59,60.08,352924.0
2019-11-25 10:00:00,60.08,60.74,60.07,60.73,328282.0,60.08,60.74,60.07,60.73,328282.0
2019-11-25 10:30:00,60.73,60.94,60.66,60.71,259957.0,60.73,60.94,60.66,60.71,259957.0
2019-11-25 11:00:00,60.7,61.03,60.7,60.84,299317.0,60.7,61.03,60.7,60.84,299317.0
2019-11-25 11:30:00,60.85,61.09,60.78,60.81,236991.0,60.85,61.09,60.78,60.81,236991.0
2019-11-25 12:00:00,60.79,61.18,60.78,60.92,155032.0,60.79,61.18,60.78,60.92,155032.0
2019-11-25 12:30:00,60.91,61.12,60.83,60.97,228710.0,60.91,61.12,60.83,60.97,228710.0
2019-11-25 13:00:00,60.97,61.04,60.75,60.93,250709.0,60.97,61.04,60.75,60.93,250709.0
2019-11-25 13:30:00,60.93,61.05,60.86,60.88,180485.0,60.93,61.05,60.86,60.88,180485.0
2019-11-25 14:00:00,60.88,60.97,60.81,60.92,150508.0,60.88,60.97,60.81,60.92,150508.0
2019-11-25 14:30:00,60.92,61.15,60.81,61.14,248103.0,60.92,61.15,60.81,61.14,248103.0
2019-11-25 15:00:00,61.14,61.14,60.98,61.03,224829.0,61.14,61.14,60.98,61.03,224829.0
2019-11-25 15:30:00,61.03,61.29,61.01,61.18,797748.0,61.03,61.29,61.01,61.18,797748.0
2019-11-26 09:30:00,60.73,60.99,60.15,60.74,412212.0,60.73,60.99,60.15,60.74,412212.0
2019-11-26 10:00:00,60.73,60.82,60.47,60.75,118665.0,60.73,60.82,60.47,60.75,118665.0
2019-11-26 10:30:00,60.75,61.08,60.69,60.99,111383.0,60.75,61.08,60.69,60.99,111383.0
2019-11-26 11:00:00,61.0,61.01,60.67,60.73,97479.0,61.0,61.01,60.67,60.73,97479.0
2019-11-26 11:30:00,60.72,60.87,60.65,60.79,110847.0,60.72,60.87,60.65,60.79,110847.0
2019-11-26 12:00:00,60.78,60.81,60.6,60.6,101403.0,60.78,60.81,60.6,60.6,101403.0
2019-11-26 12:30:00,60.62,60.76,60.4,60.45,125816.0,60.62,60.76,60.4,60.45,125816.0
2019-11-26 13:00:00,60.45,60.56,60.29,60.45,84285.0,60.45,60.56,60.29,60.45,84285.0
2019-11-26 13:30:00,60.45,60.49,60.08,60.15,122598.0,60.45,60.49,60.08,60.15,122598.0
2019-11-26 14:00:00,60.14,60.38,60.14,60.2,81479.0,60.14,60.38,60.14,60.2,81479.0
2019-11-26 14:30:00,60.19,60.34,60.19,60.25,81073.0,60.19,60.34,60.19,60.25,81073.0
2019-11-26 15:00:00,60.25,60.29,59.96,59.97,155635.0,60.25,60.29,59.96,59.97,155635.0
2019-11-26 15:30:00,59.98,60.23,59.91,60.02,497434.0,59.98,60.23,59.91,60.02,497434.0
2019-11-27 09:30:00,60.11,60.58,59.61,60.5,202953.0,60.11,60.58,59.61,60.5,202953.0
2019-11-27 10:00:00,60.47,60.76,60.35,60.67,222191.0,60.47,60.76,60.35,60.67,222191.0
2019-11-27 10:30:00,60.67,60.69,60.37,60.62,127257.0,60.67,60.69,60.37,60.62,127257.0
2019-11-27 11:00:00,60.63,60.64,60.02,60.08,144685.0,60.63,60.64,60.02,60.08,144685.0
2019-11-27 11:30:00,60.07,60.15,59.79,59.83,144291.0,60.07,60.15,59.79,59.83,144291.0
2019-11-27 12:00:00,59.82,59.86,59.65,59.71,130489.0,59.82,59.86,59.65,59.71,130489.0
2019-11-27 12:30:00,59.71,60.03,59.68,59.93,145884.0,59.71,60.03,59.68,59.93,145884.0
2019-11-27 13:00:00,59.93,60.15,59.86,60.1,123989.0,59.93,60.15,59.86,60.1,123989.0
2019-11-27 13:30:00,60.11,60.27,59.93,60.25,358689.0,60.11,60.27,59.93,60.25,358689.0
2019-11-27 14:00:00,60.24,60.44,60.19,60.36,63144.0,60.24,60.44,60.19,60.36,63144.0
2019-11-27 14:30:00,60.35,60.42,60.28,60.29,86230.0,60.35,60.42,60.28,60.29,86230.0
2019-11-27 15:00:00,60.29,60.4,60.29,60.33,89325.0,60.29,60.4,60.29,60.33,89325.0
2019-11-27 15:30:00,60.32,60.45,60.27,60.44,291811.0,60.32,60.45,60.27,60.44,291811.0
2019-11-29 09:30:00,60.4,60.51,59.72,60.27,175070.0,60.4,60.51,59.72,60.27,175070.0
2019-11-29 10:00:00,60.24,60.35,60.11,60.3,90132.0,60.24,60.35,60.11,60.3,90132.0
2019-11-29 10:30:00,60.3,60.38,60.2,60.36,107295.0,60.3,60.38,60.2,60.36,107295.0
2019-11-29 11:00:00,60.35,60.41,60.16,60.37,67282.0,60.35,60.41,60.16,60.37,67282.0
2019-11-29 11:30:00,60.36,60.46,60.19,60.46,66124.0,60.36,60.46,60.19,60.46,66124.0
2019-11-29 12:00:00,60.46,60.61,60.33,60.4,62475.0,60.46,60.61,60.33,60.4,62475.0
2019-11-29 12:30:00,60.42,60.64,60.4,60.53,202086.0,60.42,60.64,60.4,60.53,202086.0
2019-12-02 09:30:00,60.32,60.92,59.41,60.22,742189.0,60.32,60.92,59.41,60.22,742189.0
2019-12-02 10:00:00,60.15,60.2,59.73,59.74,550661.0,60.15,60.2,59.73,59.74,550661.0
2019-12-02 10:30:00,59.75,59.95,59.51,59.89,281758.0,59.75,59.95,59.51,59.89,281758.0
2019-12-02 11:00:00,59.9,60.17,59.67,59.95,188144.0,59.9,60.17,59.67,59.95,188144.0
2019-12-02 11:30:00,59.93,60.03,59.74,60.02,104176.0,59.93,60.03,59.74,60.02,104176.0
2019-12-02 12:00:00,60.04,60.18,60.0,60.12,94259.0,60.04,60.18,60.0,60.12,94259.0
2019-12-02 12:30:00,60.11,60.13,60.0,60.04,50624.0,60.11,60.13,60.0,60.04,50624.0
2019-12-02 13:00:00,60.04,60.12,59.97,60.06,77649.0,60.04,60.12,59.97,60.06,77649.0
2019-12-02 13:30:00,60.06,60.19,60.04,60.14,97663.0,60.06,60.19,60.04,60.14,97663.0
2019-12-02 14:00:00,60.13,60.38,60.1,60.38,162891.0,60.13,60.38,60.1,60.38,162891.0
2019-12-02 14:30:00,60.38,60.48,60.32,60.41,193555.0,60.38,60.48,60.32,60.41,193555.0
2019-12-02 15:00:00,60.42,60.43,60.05,60.1,216194.0,60.42,60.43,60.05,60.1,216194.0
2019-12-02 15:30:00,60.1,60.4,60.06,60.18,757592.0,60.1,60.4,60.06,60.18,757592.0
2019-12-03 09:30:00,59.22,59.56,58.53,59.04,403753.0,59.22,59.56,58.53,59.04,403753.0
2019-12-03 10:00:00,59.04,59.38,58.86,59.0,189641.0,59.04,59.38,58.86,59.0,189641.0
2019-12-03 10:30:00,59.0,59.53,58.91,59.5,151174.0,59.0,59.53,58.91,59.5,151174.0
2019-12-03 11:00:00,59.5,59.82,59.3,59.77,120045.0,59.5,59.82,59.3,59.77,120045.0
2019-12-03 11:30:00,59.77,59.99,59.64,59.95,98676.0,59.77,59.99,59.64,59.95,98676.0
2019-12-03 12:00:00,59.97,60.01,59.62,59.66,220739.0,59.97,60.01,59.62,59.66,220739.0
2019-12-03 12:30:00,59.68,60.04,59.67,59.91,68099.0,59.68,60.04,59.67,59.91,68099.0
2019-12-03 13:00:00,59.89,59.97,59.72,59.79,103751.0,59.89,59.97,59.72,59.79,103751.0
2019-12-03 13:30:00,59.79,59.87,59.75,59.8,76420.0,59.79,59.87,59.75,59.8,76420.0
2019-12-03 14:00:00,59.8,59.87,59.71,59.84,116027.0,59.8,59.87,59.71,59.84,116027.0
2019-12-03 14:30:00,59.83,59.88,59.72,59.86,138339.0,59.83,59.88,59.72,59.86,138339.0
2019-12-03 15:00:00,59.86,60.08,59.83,59.98,144231.0,59.86,60.08,59.83,59.98,144231.0
2019-12-03 15:30:00,59.98,60.09,59.85,60.04,433344.0,59.98,60.09,59.85,60.04,433344.0
2019-12-04 09:30:00,60.3,60.44,59.91,60.06,187334.0,60.3,60.44,59.91,60.06,187334.0
2019-12-04 10:00:00,60.02,60.38,60.02,60.22,106148.0,60.02,60.38,60.02,60.22,106148.0
2019-12-04 10:30:00,60.22,60.32,60.18,60.3,106439.0,60.22,60.32,60.18,60.3,106439.0
2019-12-04 11:00:00,60.31,60.4,59.97,60.0,123255.0,60.31,60.4,59.97,60.0,123255.0
2019-12-04 11:30:00,60.0,60.32,59.96,60.29,119163.0,60.0,60.32,59.96,60.29,119163.0
2019-12-04 12:00:00,60.28,60.36,60.25,60.3,111014.0,60.28,60.36,60.25,60.3,111014.0
2019-12-04 12:30:00,60.3,60.37,60.22,60.31,133589.0,60.3,60.37,60.22,60.31,133589.0
2019-12-04 13:00:00,60.31,60.44,60.29,60.32,81705.0,60.31,60.44,60.29,60.32,81705.0
2019-12-04 13:30:00,60.31,60.41,60.28,60.38,62551.0,60.31,60.41,60.28,60.38,62551.0
2019-12-04 14:00:00,60.37,60.38,60.23,60.36,78604.0,60.37,60.38,60.23,60.36,78604.0
2019-12-04 14:30:00,60.36,60.47,60.27,60.28,125168.0,60.36,60.47,60.27,60.28,125168.0
2019-12-04 15:00:00,60.28,60.32,60.15,60.18,107402.0,60.28,60.32,60.15,60.18,107402.0
2019-12-04 15:30:00,60.18,60.28,59.97,59.97,382388.0,60.18,60.28,59.97,59.97,382388.0
2019-12-05 09:30:00,60.0,60.17,59.23,59.56,227011.0,60.0,60.17,59.23,59.56,227011.0
2019-12-05 10:00:00,59.55,59.9,59.34,59.83,154973.0,59.55,59.9,59.34,59.83,154973.0
2019-12-05 10:30:00,59.82,59.86,59.68,59.74,82424.0,59.82,59.86,59.68,59.74,82424.0
2019-12-05 11:00:00,59.7,59.91,59.59,59.72,254250.0,59.7,59.91,59.59,59.72,254250.0
2019-12-05 11:30:00,59.72,59.98,59.64,59.97,202928.0,59.72,59.98,59.64,59.97,202928.0
2019-12-05 12:00:00,59.96,60.2,59.7,59.76,89695.0,59.96,60.2,59.7,59.76,89695.0
2019-12-05 12:30:00,59.76,59.8,59.59,59.68,57909.0,59.76,59.8,59.59,59.68,57909.0
2019-12-05 13:00:00,59.68,59.69,59.54,59.58,69960.0,59.68,59.69,59.54,59.58,69960.0
2019-12-05 13:30:00,59.58,59.76,59.57,59.66,76959.0,59.58,59.76,59.57,59.66,76959.0
2019-12-05 14:00:00,59.66,59.76,59.63,59.69,105327.0,59.66,59.76,59.63,59.69,105327.0
2019-12-05 14:30:00,59.68,59.76,59.53,59.64,75340.0,59.68,59.76,59.53,59.64,75340.0
2019-12-05 15:00:00,59.65,60.15,59.64,60.12,138671.0,59.65,60.15,59.64,60.12,138671.0
2019-12-05 15:30:00,60.13,60.22,59.95,60.02,396550.0,60.13,60.22,59.95,60.02,396550.0
2019-12-06 09:30:00,60.27,60.86,60.16,60.85,236124.0,60.27,60.86,60.16,60.85,236124.0
2019-12-06 10:00:00,60.85,60.97,60.58,60.64,143023.0,60.85,60.97,60.58,60.64,143023.0
2019-12-06 10:30:00,60.63,60.79,60.49,60.76,128407.0,60.63,60.79,60.49,60.76,128407.0
2019-12-06 11:00:00,60.76,61.02,60.75,60.83,135818.0,60.76,61.02,60.75,60.83,135818.0
2019-12-06 11:30:00,60.81,61.06,60.78,61.05,73466.0,60.81,61.06,60.78,61.05,73466.0
2019-12-06 12:00:00,61.05,61.09,60.93,61.0,110133.0,61.05,61.09,60.93,61.0,110133.0
2019-12-06 12:30:00,61.01,61.15,60.98,61.15,105302.0,61.01,61.15,60.98,61.15,105302.0
2019-12-06 13:00:00,61.14,61.29,61.05,61.11,154645.0,61.14,61.29,61.05,61.11,154645.0
2019-12-06 13:30:00,61.12,61.18,60.91,60.98,121721.0,61.12,61.18,60.91,60.98,121721.0
2019-12-06 14:00:00,60.98,61.01,60.81,60.91,166583.0,60.98,61.01,60.81,60.91,166583.0
2019-12-06 14:30:00,60.91,60.96,60.75,60.8,194026.0,60.91,60.96,60.75,60.8,194026.0
2019-12-06 15:00:00,60.81,60.94,60.79,60.91,139071.0,60.81,60.94,60.79,60.91,139071.0
2019-12-06 15:30:00,60.91,61.08,60.85,60.97,502577.0,60.91,61.08,60.85,60.97,502577.0
2019-12-09 09:30:00,61.18,61.22,60.15,60.19,195303.0,61.18,61.22,60.15,60.19,195303.0
2019-12-09 10:00:00,60.18,60.34,59.81,60.2,249235.0,60.18,60.34,59.81,60.2,249235.0
2019-12-09 10:30:00,60.19,60.27,60.06,60.13,75015.0,60.19,60.27,60.06,60.13,75015.0
2019-12-09 11:00:00,60.14,60.3,60.02,60.18,116926.0,60.14,60.3,60.02,60.18,116926.0
2019-12-09 11:30:00,60.18,60.23,59.96,60.05,130077.0,60.18,60.23,59.96,60.05,130077.0
2019-12-09 12:00:00,60.05,60.15,59.8,59.81,179148.0,60.05,60.15,59.8,59.81,179148.0
2019-12-09 12:30:00,59.81,59.88,59.48,59.51,207504.0,59.81,59.88,59.48,59.51,207504.0
2019-12-09 13:00:00,59.51,59.58,59.32,59.37,163693.0,59.51,59.58,59.32,59.37,163693.0
2019-12-09 13:30:00,59.37,59.41,59.2,59.29,258064.0,59.37,59.41,59.2,59.29,258064.0
2019-12-09 14:00:00,59.29,59.42,59.17,59.33,199413.0,59.29,59.42,59.17,59.33,199413.0
2019-12-09 14:30:00,59.33,59.43,59.17,59.22,137450.0,59.33,59.43,59.17,59.22,137450.0
2019-12-09 15:00:00,59.22,59.4,59.16,59.32,164593.0,59.22,59.4,59.16,59.32,164593.0
2019-12-09 15:30:00,59.32,59.38,59.13,59.17,639137.0,59.32,59.38,59.13,59.17,639137.0
2019-12-10 09:30:00,59.11,59.45,59.03,59.13,228148.0,59.11,59.45,59.03,59.13,228148.0
2019-12-10 10:00:00,59.12,59.64,59.04,59.48,229759.0,59.12,59.64,59.04,59.48,229759.0
2019-12-10 10:30:00,59.47,59.49,59.18,59.27,149883.0,59.47,59.49,59.18,59.27,149883.0
2019-12-10 11:00:00,59.28,59.44,59.25,59.36,104908.0,59.28,59.44,59.25,59.36,104908.0
2019-12-10 11:30:00,59.37,59.37,58.97,59.03,87930.0,59.37,59.37,58.97,59.03,87930.0
2019-12-10 12:00:00,59.04,59.24,59.0,59.22,105524.0,59.04,59.24,59.0,59.22,105524.0
2019-12-10 12:30:00,59.22,59.38,59.18,59.36,66480.0,59.22,59.38,59.18,59.36,66480.0
2019-12-10 13:00:00,59.36,59.51,59.34,59.45,119510.0,59.36,59.51,59.34,59.45,119510.0
2019-12-10 13:30:00,59.46,59.46,59.3,59.37,77341.0,59.46,59.46,59.3,59.37,77341.0
2019-12-10 14:00:00,59.38,59.42,59.16,59.4,85618.0,59.38,59.42,59.16,59.4,85618.0
2019-12-10 14:30:00,59.4,59.47,59.37,59.42,87846.0,59.4,59.47,59.37,59.42,87846.0
2019-12-10 15:00:00,59.43,59.45,59.28,59.41,126053.0,59.43,59.45,59.28,59.41,126053.0
2019-12-10 15:30:00,59.41,59.65,59.29,59.62,365221.0,59.41,59.65,59.29,59.62,365221.0
2019-12-11 09:30:00,59.39,59.54,58.98,59.2,378954.0,59.39,59.54,58.98,59.2,378954.0
2019-12-11 10:00:00,59.19,59.37,58.83,58.84,286529.0,59.19,59.37,58.83,58.84,286529.0
2019-12-11 10:30:00,58.84,58.95,58.63,58.86,303168.0,58.84,58.95,58.63,58.86,303168.0
2019-12-11 11:00:00,58.86,58.96,58.7,58.94,263858.0,58.86,58.96,58.7,58.94,263858.0
2019-12-11 11:30:00,58.94,59.01,58.83,58.96,236843.0,58.94,59.01,58.83,58.96,236843.0
2019-12-11 12:00:00,58.96,59.16,58.92,59.08,259667.0,58.96,59.16,58.92,59.08,259667.0
2019-12-11 12:30:00,59.09,59.18,59.0,59.04,192341.0,59.09,59.18,59.0,59.04,192341.0
2019-12-11 13:00:00,59.05,59.05,58.77,58.85,216981.0,59.05,59.05,58.77,58.85,216981.0
2019-12-11 13:30:00,58.85,58.85,58.55,58.73,239106.0,58.85,58.85,58.55,58.73,239106.0
2019-12-11 14:00:00,58.73,58.84,58.63,58.81,245662.0,58.73,58.84,58.63,58.81,245662.0
2019-12-11 14:30:00,58.8,58.83,58.68,58.76,279904.0,58.8,58.83,58.68,58.76,279904.0
2019-12-11 15:00:00,58.76,58.83,58.48,58.61,349279.0,58.76,58.83,58.48,58.61,349279.0
2019-12-11 15:30:00,58.61,58.73,58.53,58.62,645016.0,58.61,58.73,58.53,58.62,645016.0
2019-12-12 09:30:00,58.75,59.52,58.6,59.49,177036.0,58.75,59.52,58.6,59.49,177036.0
2019-12-12 10:00:00,59.52,59.7,59.35,59.35,170413.0,59.52,59.7,59.35,59.35,170413.0
2019-12-12 10:30:00,59.37,59.41,58.98,59.02,134206.0,59.37,59.41,58.98,59.02,134206.0
2019-12-12 11:00:00,59.03,59.06,58.73,58.83,127371.0,59.03,59.06,58.73,58.83,127371.0
2019-12-12 11:30:00,58.82,58.87,58.56,58.68,96247.0,58.82,58.87,58.56,58.68,96247.0
2019-12-12 12:00:00,58.67,58.8,58.6,58.66,58477.0,58.67,58.8,58.6,58.66,58477.0
2019-12-12 12:30:00,58.65,58.77,58.65,58.71,101114.0,58.65,58.77,58.65,58.71,101114.0
2019-12-12 13:00:00,58.7,58.8,58.67,58.68,71758.0,58.7,58.8,58.67,58.68,71758.0
2019-12-12 13:30:00,58.68,58.7,58.44,58.52,158900.0,58.68,58.7,58.44,58.52,158900.0
2019-12-12 14:00:00,58.52,58.59,58.44,58.55,223728.0,58.52,58.59,58.44,58.55,223728.0
2019-12-12 14:30:00,58.55,58.78,58.52,58.58,312392.0,58.55,58.78,58.52,58.58,312392.0
2019-12-12 15:00:00,58.59,58.62,58.41,58.5,224217.0,58.59,58.62,58.41,58.5,224217.0
2019-12-12 15:30:00,58.5,58.59,58.31,58.52,672674.0,58.5,58.59,58.31,58.52,672674.0
2019-12-13 09:30:00,58.03,58.84,57.97,58.75,706547.0,58.03,58.84,57.97,58.75,706547.0
2019-12-13 10:00:00,58.73,59.03,58.64,58.78,386413.0,58.73,59.03,58.64,58.78,386413.0
2019-12-13 10:30:00,58.77,58.79,57.98,57.98,251257.0,58.77,58.79,57.98,57.98,251257.0
2019-12-13 11:00:00,57.99,58.03,57.81,57.84,331823.0,57.99,58.03,57.81,57.84,331823.0
2019-12-13 11:30:00,57.85,57.99,57.72,57.77,231269.0,57.85,57.99,57.72,57.77,231269.0
2019-12-13 12:00:00,57.78,57.95,57.6,57.62,203617.0,57.78,57.95,57.6,57.62,203617.0
2019-12-13 12:30:00,57.62,57.63,57.13,57.5,622418.0,57.62,57.63,57.13,57.5,622418.0
2019-12-13 13:00:00,57.51,57.69,57.33,57.41,206427.0,57.51,57.69,57.33,57.41,206427.0
2019-12-13 13:30:00,57.42,57.44,57.14,57.22,333727.0,57.42,57.44,57.14,57.22,333727.0
2019-12-13 14:00:00,57.22,57.25,57.13,57.16,219187.0,57.22,57.25,57.13,57.16,219187.0
2019-12-13 14:30:00,57.17,57.29,57.05,57.28,226736.0,57.17,57.29,57.05,57.28,226736.0
2019-12-13 15:00:00,57.28,57.57,57.2,57.5,259746.0,57.28,57.57,57.2,57.5,259746.0
2019-12-13 15:30:00,57.49,57.75,57.46,57.69,826214.0,57.49,57.75,57.46,57.69,826214.0
2019-12-16 09:30:00,58.06,58.27,57.64,58.12,496083.0,58.06,58.27,57.64,58.12,496083.0
2019-12-16 10:00:00,58.13,58.6,58.09,58.41,555857.0,58.13,58.6,58.09,58.41,555857.0
2019-12-16 10:30:00,58.43,59.37,58.42,59.13,767427.0,58.43,59.37,58.42,59.13,767427.0
2019-12-16 11:00:00,59.12,59.74,58.91,59.7,656614.0,59.12,59.74,58.91,59.7,656614.0
2019-12-16 11:30:00,59.69,60.39,59.66,60.32,406551.0,59.69,60.39,59.66,60.32,406551.0
2019-12-16 12:00:00,60.31,60.82,60.31,60.78,401322.0,60.31,60.82,60.31,60.78,401322.0
2019-12-16 12:30:00,60.8,60.81,60.42,60.44,200463.0,60.8,60.81,60.42,60.44,200463.0
2019-12-16 13:00:00,60.46,60.61,60.23,60.37,148411.0,60.46,60.61,60.23,60.37,148411.0
2019-12-16 13:30:00,60.37,60.38,60.07,60.35,169347.0,60.37,60.38,60.07,60.35,169347.0
2019-12-16 14:00:00,60.36,60.4,60.15,60.34,151374.0,60.36,60.4,60.15,60.34,151374.0
2019-12-16 14:30:00,60.34,60.34,59.99,60.05,159499.0,60.34,60.34,59.99,60.05,159499.0
2019-12-16 15:00:00,60.04,60.08,59.9,59.96,249313.0,60.04,60.08,59.9,59.96,249313.0
2019-12-16 15:30:00,59.96,60.13,59.91,59.98,740327.0,59.96,60.13,59.91,59.98,740327.0
2019-12-17 09:30:00,59.68,59.9,59.22,59.55,407573.0,59.68,59.9,59.22,59.55,407573.0
2019-12-17 10:00:00,59.57,59.75,59.17,59.23,259986.0,59.57,59.75,59.17,59.23,259986.0
2019-12-17 10:30:00,59.24,59.44,59.01,59.31,239857.0,59.24,59.44,59.01,59.31,239857.0
2019-12-17 11:00:00,59.3,59.36,59.08,59.11,127754.0,59.3,59.36,59.08,59.11,127754.0
2019-12-17 11:30:00,59.1,59.26,58.9,59.25,132267.0,59.1,59.26,58.9,59.25,132267.0
2019-12-17 12:00:00,59.26,59.43,59.21,59.24,101610.0,59.26,59.43,59.21,59.24,101610.0
2019-12-17 12:30:00,59.23,59.25,59.01,59.11,153493.0,59.23,59.25,59.01,59.11,153493.0
2019-12-17 13:00:00,59.12,59.12,58.8,58.8,175592.0,59.12,59.12,58.8,58.8,175592.0
2019-12-17 13:30:00,58.81,59.02,58.81,59.0,100496.0,58.81,59.02,58.81,59.0,100496.0
2019-12-17 14:00:00,59.0,59.09,58.96,59.04,90802.0,59.0,59.09,58.96,59.04,90802.0
2019-12-17 14:30:00,59.03,59.12,58.99,59.08,113253.0,59.03,59.12,58.99,59.08,113253.0
2019-12-17 15:00:00,59.08,59.11,58.92,58.94,135256.0,59.08,59.11,58.92,58.94,135256.0
2019-12-17 15:30:00,58.93,59.0,58.8,58.95,507869.0,58.93,59.0,58.8,58.95,507869.0
2019-12-18 09:30:00,59.19,60.35,58.88,60.25,262897.0,59.19,60.35,58.88,60.25,262897.0
2019-12-18 10:00:00,60.23,60.42,60.15,60.3,206182.0,60.23,60.42,60.15,60.3,206182.0
2019-12-18 10:30:00,60.3,60.53,60.15,60.17,204925.0,60.3,60.53,60.15,60.17,204925.0
2019-12-18 11:00:00,60.16,60.23,59.97,60.14,214534.0,60.16,60.23,59.97,60.14,214534.0
2019-12-18 11:30:00,60.13,60.33,60.1,60.13,158632.0,60.13,60.33,60.1,60.13,158632.0
2019-12-18 12:00:00,60.13,60.34,60.09,60.31,70135.0,60.13,60.34,60.09,60.31,70135.0
2019-12-18 12:30:00,60.31,60.43,60.26,60.43,73922.0,60.31,60.43,60.26,60.43,73922.0
2019-12-18 13:00:00,60.42,60.5,60.32,60.38,78470.0,60.42,60.5,60.32,60.38,78470.0
2019-12-18 13:30:00,60.37,60.42,60.24,60.31,46465.0,60.37,60.42,60.24,60.31,46465.0
2019-12-18 14:00:00,60.31,60.44,60.27,60.3,94517.0,60.31,60.44,60.27,60.3,94517.0
2019-12-18 14:30:00,60.3,60.43,60.27,60.36,91568.0,60.3,60.43,60.27,60.36,91568.0
2019-12-18 15:00:00,60.35,60.47,60.32,60.32,145815.0,60.35,60.47,60.32,60.32,145815.0
2019-12-18 15:30:00,60.32,60.41,60.29,60.31,513300.0,60.32,60.41,60.29,60.31,513300.0
2019-12-19 09:30:00,63.07,63.49,62.53,62.71,1564315.0,63.07,63.49,62.53,62.71,1564315.0
2019-12-19 10:00:00,62.72,62.78,62.09,62.32,404260.0,62.72,62.78,62.09,62.32,404260.0
2019-12-19 10:30:00,62.32,62.58,62.2,62.3,254943.0,62.32,62.58,62.2,62.3,254943.0
2019-12-19 11:00:00,62.31,62.33,62.14,62.21,177654.0,62.31,62.33,62.14,62.21,177654.0
2019-12-19 11:30:00,62.21,62.29,62.13,62.27,129286.0,62.21,62.29,62.13,62.27,129286.0
2019-12-19 12:00:00,62.26,62.26,62.11,62.15,138117.0,62.26,62.26,62.11,62.15,138117.0
2019-12-19 12:30:00,62.15,62.2,62.08,62.12,123828.0,62.15,62.2,62.08,62.12,123828.0
2019-12-19 13:00:00,62.11,62.12,61.96,62.01,165334.0,62.11,62.12,61.96,62.01,165334.0
2019-12-19 13:30:00,62.01,62.15,61.85,61.87,104453.0,62.01,62.15,61.85,61.87,104453.0
2019-12-19 14:00:00,61.87,61.88,61.71,61.85,93254.0,61.87,61.88,61.71,61.85,93254.0
2019-12-19 14:30:00,61.85,61.93,61.77,61.84,135214.0,61.85,61.93,61.77,61.84,135214.0
2019-12-19 15:00:00,61.85,61.98,61.77,61.82,167044.0,61.85,61.98,61.77,61.82,167044.0
2019-12-19 15:30:00,61.83,62.08,61.82,61.87,845543.0,61.83,62.08,61.82,61.87,845543.0
2019-12-20 09:30:00,61.24,61.68,60.51,61.62,1100695.0,61.24,61.68,60.51,61.62,1100695.0
2019-12-20 10:00:00,61.62,61.82,61.57,61.63,250289.0,61.62,61.82,61.57,61.63,250289.0
2019-12-20 10:30:00,61.61,62.06,61.59,61.78,312311.0,61.61,62.06,61.59,61.78,312311.0
2019-12-20 11:00:00,61.8,61.89,61.72,61.8,109826.0,61.8,61.89,61.72,61.8,109826.0
2019-12-20 11:30:00,61.8,61.89,61.76,61.77,111170.0,61.8,61.89,61.76,61.77,111170.0
2019-12-20 12:00:00,61.77,62.03,61.75,61.91,149839.0,61.77,62.03,61.75,61.91,149839.0
2019-12-20 12:30:00,61.9,62.05,61.87,62.0,123827.0,61.9,62.05,61.87,62.0,123827.0
2019-12-20 13:00:00,62.0,62.02,61.73,61.78,168739.0,62.0,62.02,61.73,61.78,168739.0
2019-12-20 13:30:00,61.77,61.99,61.74,61.98,86181.0,61.77,61.99,61.74,61.98,86181.0
2019-12-20 14:00:00,61.98,62.01,61.88,61.97,120865.0,61.98,62.01,61.88,61.97,120865.0
2019-12-20 14:30:00,61.97,62.01,61.9,61.96,155541.0,61.97,62.01,61.9,61.96,155541.0
2019-12-20 15:00:00,61.96,61.96,61.6,61.61,153401.0,61.96,61.96,61.6,61.61,153401.0
2019-12-20 15:30:00,61.62,62.0,61.59,61.93,695852.0,61.62,62.0,61.59,61.93,695852.0
2019-12-23 09:30:00,62.29,62.5,61.75,62.21,244389.0,62.29,62.5,61.75,62.21,244389.0
2019-12-23 10:00:00,62.22,62.54,62.02,62.52,326618.0,62.22,62.54,62.02,62.52,326618.0
2019-12-23 10:30:00,62.54,62.56,62.28,62.51,121457.0,62.54,62.56,62.28,62.51,121457.0
2019-12-23 11:00:00,62.51,62.85,62.46,62.77,217462.0,62.51,62.85,62.46,62.77,217462.0
2019-12-23 11:30:00,62.75,63.12,62.75,62.93,168272.0,62.75,63.12,62.75,62.93,168272.0
2019-12-23 12:00:00,62.93,63.1,62.9,62.95,83981.0,62.93,63.1,62.9,62.95,83981.0
2019-12-23 12:30:00,62.95,63.04,62.81,62.84,125090.0,62.95,63.04,62.81,62.84,125090.0
2019-12-23 13:00:00,62.84,63.1,62.84,63.01,112767.0,62.84,63.1,62.84,63.01,112767.0
2019-12-23 13:30:00,63.0,63.03,62.9,63.01,85639.0,63.0,63.03,62.9,63.01,85639.0
2019-12-23 14:00:00,63.01,63.11,62.92,63.08,94524.0,63.01,63.11,62.92,63.08,94524.0
2019-12-23 14:30:00,63.08,63.14,63.05,63.11,132127.0,63.08,63.14,63.05,63.11,132127.0
2019-12-23 15:00:00,63.1,63.14,62.96,63.06,146473.0,63.1,63.14,62.96,63.06,146473.0
2019-12-23 15:30:00,63.06,63.08,62.87,62.9,308459.0,63.06,63.08,62.87,62.9,308459.0
2019-12-24 09:30:00,63.0,63.12,62.56,62.92,99648.0,63.0,63.12,62.56,62.92,99648.0
2019-12-24 10:00:00,63.0,63.03,62.76,62.76,65591.0,63.0,63.03,62.76,62.76,65591.0
2019-12-24 10:30:00,62.77,62.99,62.75,62.91,58736.0,62.77,62.99,62.75,62.91,58736.0
2019-12-24 11:00:00,62.88,63.18,62.86,63.18,61632.0,62.88,63.18,62.86,63.18,61632.0
2019-12-24 11:30:00,63.18,63.27,63.13,63.24,62214.0,63.18,63.27,63.13,63.24,62214.0
2019-12-24 12:00:00,63.23,63.26,62.99,63.04,88471.0,63.23,63.26,62.99,63.04,88471.0
2019-12-24 12:30:00,63.04,63.21,63.02,63.2,121408.0,63.04,63.21,63.02,63.2,121408.0
2019-12-26 09:30:00,63.34,63.34,62.99,63.26,101094.0,63.34,63.34,62.99,63.26,101094.0
2019-12-26 10:00:00,63.27,63.41,63.18,63.25,118683.0,63.27,63.41,63.18,63.25,118683.0
2019-12-26 10:30:00,63.25,63.35,63.11,63.12,84648.0,63.25,63.35,63.11,63.12,84648.0
2019-12-26 11:00:00,63.11,63.32,63.1,63.29,88705.0,63.11,63.32,63.1,63.29,88705.0
2019-12-26 11:30:00,63.3,63.33,63.17,63.26,89625.0,63.3,63.33,63.17,63.26,89625.0
2019-12-26 12:00:00,63.25,63.32,63.22,63.25,36355.0,63.25,63.32,63.22,63.25,36355.0
2019-12-26 12:30:00,63.25,63.28,63.18,63.28,40493.0,63.25,63.28,63.18,63.28,40493.0
2019-12-26 13:00:00,63.28,63.33,63.28,63.31,49738.0,63.28,63.33,63.28,63.31,49738.0
2019-12-26 13:30:00,63.3,63.56,63.28,63.54,69688.0,63.3,63.56,63.28,63.54,69688.0
2019-12-26 14:00:00,63.54,63.55,63.33,63.33,102239.0,63.54,63.55,63.33,63.33,102239.0
2019-12-26 14:30:00,63.33,63.34,63.16,63.16,107392.0,63.33,63.34,63.16,63.16,107392.0
2019-12-26 15:00:00,63.17,63.24,63.12,63.2,119489.0,63.17,63.24,63.12,63.2,119489.0
2019-12-26 15:30:00,63.21,63.4,63.2,63.38,295914.0,63.21,63.4,63.2,63.38,295914.0
2019-12-27 09:30:00,63.43,63.56,63.24,63.35,138095.0,63.43,63.56,63.24,63.35,138095.0
2019-12-27 10:00:00,63.37,63.46,63.21,63.45,96548.0,63.37,63.46,63.21,63.45,96548.0
2019-12-27 10:30:00,63.44,63.66,63.44,63.62,63949.0,63.44,63.66,63.44,63.62,63949.0
2019-12-27 11:00:00,63.62,63.63,63.45,63.52,73437.0,63.62,63.63,63.45,63.52,73437.0
2019-12-27 11:30:00,63.51,63.67,63.51,63.6,70363.0,63.51,63.67,63.51,63.6,70363.0
2019-12-27 12:00:00,63.57,63.59,63.44,63.49,53733.0,63.57,63.59,63.44,63.49,53733.0
2019-12-27 12:30:00,63.49,63.56,63.47,63.51,50869.0,63.49,63.56,63.47,63.51,50869.0
2019-12-27 13:00:00,63.51,63.67,63.47,63.48,48362.0,63.51,63.67,63.47,63.48,48362.0
2019-12-27 13:30:00,63.46,63.5,63.37,63.4,67388.0,63.46,63.5,63.37,63.4,67388.0
2019-12-27 14:00:00,63.41,63.47,63.38,63.42,70000.0,63.41,63.47,63.38,63.42,70000.0
2019-12-27 14:30:00,63.43,63.47,63.36,63.44,62376.0,63.43,63.47,63.36,63.44,62376.0
2019-12-27 15:00:00,63.44,63.52,63.39,63.51,80069.0,63.44,63.52,63.39,63.51,80069.0
2019-12-27 15:30:00,63.5,63.65,63.48,63.6,312129.0,63.5,63.65,63.48,63.6,312129.0
2019-12-30 09:30:00,63.78,63.79,62.82,63.07,133930.0,63.78,63.79,62.82,63.07,133930.0
2019-12-30 10:00:00,63.04,63.22,62.79,63.04,103419.0,63.04,63.22,62.79,63.04,103419.0
2019-12-30 10:30:00,63.04,63.15,62.97,63.14,96809.0,63.04,63.15,62.97,63.14,96809.0
2019-12-30 11:00:00,63.15,63.32,63.08,63.29,66905.0,63.15,63.32,63.08,63.29,66905.0
2019-12-30 11:30:00,63.28,63.37,63.15,63.16,65782.0,63.28,63.37,63.15,63.16,65782.0
2019-12-30 12:00:00,63.17,63.31,63.17,63.27,48474.0,63.17,63.31,63.17,63.27,48474.0
2019-12-30 12:30:00,63.27,63.31,63.19,63.19,37546.0,63.27,63.31,63.19,63.19,37546.0
2019-12-30 13:00:00,63.18,63.25,63.14,63.21,56229.0,63.18,63.25,63.14,63.21,56229.0
2019-12-30 13:30:00,63.2,63.22,63.13,63.19,46801.0,63.2,63.22,63.13,63.19,46801.0
2019-12-30 14:00:00,63.19,63.3,63.13,63.27,109731.0,63.19,63.3,63.13,63.27,109731.0
2019-12-30 14:30:00,63.26,63.29,63.21,63.23,90816.0,63.26,63.29,63.21,63.23,90816.0
2019-12-30 15:00:00,63.24,63.34,63.21,63.32,115604.0,63.24,63.34,63.21,63.32,115604.0
2019-12-30 15:30:00,63.32,63.33,63.0,63.04,377989.0,63.32,63.33,63.0,63.04,377989.0
2019-12-31 09:30:00,63.0,63.39,62.89,62.89,106871.0,63.0,63.39,62.89,62.89,106871.0
2019-12-31 10:00:00,62.91,63.04,62.81,62.82,118796.0,62.91,63.04,62.81,62.82,118796.0
2019-12-31 10:30:00,62.83,62.92,62.58,62.68,93694.0,62.83,62.92,62.58,62.68,93694.0
2019-12-31 11:00:00,62.68,62.75,62.56,62.56,122925.0,62.68,62.75,62.56,62.56,122925.0
2019-12-31 11:30:00,62.56,62.67,62.41,62.52,101860.0,62.56,62.67,62.41,62.52,101860.0
2019-12-31 12:00:00,62.52,62.58,62.42,62.5,76110.0,62.52,62.58,62.42,62.5,76110.0
2019-12-31 12:30:00,62.5,62.53,62.4,62.5,63937.0,62.5,62.53,62.4,62.5,63937.0
2019-12-31 13:00:00,62.52,62.65,62.48,62.63,43216.0,62.52,62.65,62.48,62.63,43216.0
2019-12-31 13:30:00,62.65,62.65,62.55,62.55,100769.0,62.65,62.65,62.55,62.55,100769.0
2019-12-31 14:00:00,62.55,62.83,62.54,62.77,85407.0,62.55,62.83,62.54,62.77,85407.0
2019-12-31 14:30:00,62.77,62.82,62.65,62.66,79943.0,62.77,62.82,62.65,62.66,79943.0
2019-12-31 15:00:00,62.65,62.8,62.64,62.75,86964.0,62.65,62.8,62.64,62.75,86964.0
2019-12-31 15:30:00,62.75,62.89,62.65,62.85,349877.0,62.75,62.89,62.65,62.85,349877.0
2020-01-02 09:30:00,62.98,63.27,62.05,62.05,349091.0,62.98,63.27,62.05,62.05,349091.0
2020-01-02 10:00:00,62.07,62.08,61.51,61.69,306080.0,62.07,62.08,61.51,61.69,306080.0
2020-01-02 10:30:00,61.67,61.74,61.51,61.54,100805.0,61.67,61.74,61.51,61.54,100805.0
2020-01-02 11:00:00,61.53,61.8,61.48,61.59,494794.0,61.53,61.8,61.48,61.59,494794.0
2020-01-02 11:30:00,61.6,61.62,60.87,60.9,222861.0,61.6,61.62,60.87,60.9,222861.0
2020-01-02 12:00:00,60.91,61.18,60.9,61.05,198505.0,60.91,61.18,60.9,61.05,198505.0
2020-01-02 12:30:00,61.05,61.09,60.85,61.0,119642.0,61.05,61.09,60.85,61.0,119642.0
2020-01-02 13:00:00,61.03,61.05,60.82,60.91,129253.0,61.03,61.05,60.82,60.91,129253.0
2020-01-02 13:30:00,60.92,61.11,60.91,61.1,184327.0,60.92,61.11,60.91,61.1,184327.0
2020-01-02 14:00:00,61.09,61.29,60.99,61.23,150371.0,61.09,61.29,60.99,61.23,150371.0
2020-01-02 14:30:00,61.22,61.31,61.17,61.24,203375.0,61.22,61.31,61.17,61.24,203375.0
2020-01-02 15:00:00,61.24,61.35,61.15,61.18,187550.0,61.24,61.35,61.15,61.18,187550.0
2020-01-02 15:30:00,61.18,61.88,61.18,61.88,638241.0,61.18,61.88,61.18,61.88,638241.0
2020-01-03 09:30:00,60.74,61.76,60.74,61.62,320226.0,60.74,61.76,60.74,61.62,320226.0
2020-01-03 10:00:00,61.58,62.09,61.44,61.85,328574.0,61.58,62.09,61.44,61.85,328574.0
2020-01-03 10:30:00,61.84,62.12,61.73,61.95,258782.0,61.84,62.12,61.73,61.95,258782.0
2020-01-03 11:00:00,61.95,61.99,61.66,61.81,320550.0,61.95,61.99,61.66,61.81,320550.0
2020-01-03 11:30:00,61.81,61.99,61.78,61.88,210525.0,61.81,61.99,61.78,61.88,210525.0
2020-01-03 12:00:00,61.86,61.94,61.61,61.63,226678.0,61.86,61.94,61.61,61.63,226678.0
2020-01-03 12:30:00,61.63,61.72,61.46,61.47,125022.0,61.63,61.72,61.46,61.47,125022.0
2020-01-03 13:00:00,61.48,61.57,61.37,61.4,96456.0,61.48,61.57,61.37,61.4,96456.0
2020-01-03 13:30:00,61.39,61.47,61.25,61.26,165135.0,61.39,61.47,61.25,61.26,165135.0
2020-01-03 14:00:00,61.28,61.33,61.08,61.15,166729.0,61.28,61.33,61.08,61.15,166729.0
2020-01-03 14:30:00,61.14,61.27,60.98,61.22,201177.0,61.14,61.27,60.98,61.22,201177.0
2020-01-03 15:00:00,61.22,61.5,61.18,61.27,428879.0,61.22,61.5,61.18,61.27,428879.0
2020-01-03 15:30:00,61.26,61.28,60.95,61.15,742617.0,61.26,61.28,60.95,61.15,742617.0
2020-01-06 09:30:00,61.05,62.0,60.95,61.83,353662.0,61.05,62.0,60.95,61.83,353662.0
2020-01-06 10:00:00,61.84,61.86,61.62,61.67,236240.0,61.84,61.86,61.62,61.67,236240.0
2020-01-06 10:30:00,61.67,62.17,61.66,61.98,203170.0,61.67,62.17,61.66,61.98,203170.0
2020-01-06 11:00:00,61.98,61.98,61.76,61.91,88904.0,61.98,61.98,61.76,61.91,88904.0
2020-01-06 11:30:00,61.92,62.18,61.87,62.14,93959.0,61.92,62.18,61.87,62.14,93959.0
2020-01-06 12:00:00,62.15,62.36,62.09,62.21,107969.0,62.15,62.36,62.09,62.21,107969.0
2020-01-06 12:30:00,62.21,62.32,62.16,62.21,53162.0,62.21,62.32,62.16,62.21,53162.0
2020-01-06 13:00:00,62.21,62.45,62.21,62.34,103220.0,62.21,62.45,62.21,62.34,103220.0
2020-01-06 13:30:00,62.34,62.6,62.33,62.53,244201.0,62.34,62.6,62.33,62.53,244201.0
2020-01-06 14:00:00,62.53,62.77,62.49,62.69,238185.0,62.53,62.77,62.49,62.69,238185.0
2020-01-06 14:30:00,62.69,62.87,62.67,62.74,208565.0,62.69,62.87,62.67,62.74,208565.0
2020-01-06 15:00:00,62.74,62.85,62.72,62.76,201776.0,62.74,62.85,62.72,62.76,201776.0
2020-01-06 15:30:00,62.76,63.1,62.62,63.04,857583.0,62.76,63.1,62.62,63.04,857583.0
2020-01-07 09:30:00,63.03,63.04,61.91,62.31,263098.0,63.03,63.04,61.91,62.31,263098.0
2020-01-07 10:00:00,62.29,62.41,62.04,62.18,177531.0,62.29,62.41,62.04,62.18,177531.0
2020-01-07 10:30:00,62.17,62.52,62.16,62.49,130440.0,62.17,62.52,62.16,62.49,130440.0
2020-01-07 11:00:00,62.49,62.73,62.29,62.69,174494.0,62.49,62.73,62.29,62.69,174494.0
2020-01-07 11:30:00,62.68,62.86,62.57,62.83,134172.0,62.68,62.86,62.57,62.83,134172.0
2020-01-07 12:00:00,62.82,62.95,62.74,62.77,102157.0,62.82,62.95,62.74,62.77,102157.0
2020-01-07 12:30:00,62.78,62.88,62.74,62.86,85823.0,62.78,62.88,62.74,62.86,85823.0
2020-01-07 13:00:00,62.86,63.07,62.84,63.01,121975.0,62.86,63.07,62.84,63.01,121975.0
2020-01-07 13:30:00,63.01,63.09,62.98,62.99,103041.0,63.01,63.09,62.98,62.99,103041.0
2020-01-07 14:00:00,62.99,63.06,62.9,63.02,118283.0,62.99,63.06,62.9,63.02,118283.0
2020-01-07 14:30:00,63.03,63.09,62.97,63.05,127597.0,63.03,63.09,62.97,63.05,127597.0
2020-01-07 15:00:00,63.06,63.25,63.04,63.24,146602.0,63.06,63.25,63.04,63.24,146602.0
2020-01-07 15:30:00,63.24,63.29,63.01,63.03,428980.0,63.24,63.29,63.01,63.03,428980.0
2020-01-08 09:30:00,63.09,63.47,62.71,63.3,135366.0,63.09,63.47,62.71,63.3,135366.0
2020-01-08 10:00:00,63.3,63.46,62.87,62.87,202395.0,63.3,63.46,62.87,62.87,202395.0
2020-01-08 10:30:00,62.88,63.0,62.83,62.87,348097.0,62.88,63.0,62.83,62.87,348097.0
2020-01-08 11:00:00,62.88,63.32,62.78,63.31,116222.0,62.88,63.32,62.78,63.31,116222.0
2020-01-08 11:30:00,63.3,63.7,63.21,63.58,137443.0,63.3,63.7,63.21,63.58,137443.0
2020-01-08 12:00:00,63.57,64.0,63.57,63.97,218045.0,63.57,64.0,63.57,63.97,218045.0
2020-01-08 12:30:00,63.97,64.06,63.72,64.02,267254.0,63.97,64.06,63.72,64.02,267254.0
2020-01-08 13:00:00,64.03,64.18,63.95,63.99,152111.0,64.03,64.18,63.95,63.99,152111.0
2020-01-08 13:30:00,64.0,64.18,63.99,64.08,106053.0,64.0,64.18,63.99,64.08,106053.0
2020-01-08 14:00:00,64.07,64.39,64.07,64.32,116998.0,64.07,64.39,64.07,64.32,116998.0
2020-01-08 14:30:00,64.32,64.44,64.31,64.44,120934.0,64.32,64.44,64.31,64.44,120934.0
2020-01-08 15:00:00,64.43,64.59,64.32,64.54,167453.0,64.43,64.59,64.32,64.54,167453.0
2020-01-08 15:30:00,64.54,64.57,64.26,64.35,616898.0,64.54,64.57,64.26,64.35,616898.0
2020-01-09 09:30:00,64.52,64.6,63.96,64.42,182461.0,64.52,64.6,63.96,64.42,182461.0
2020-01-09 10:00:00,64.4,64.42,63.96,64.2,126298.0,64.4,64.42,63.96,64.2,126298.0
2020-01-09 10:30:00,64.2,64.43,64.1,64.29,102354.0,64.2,64.43,64.1,64.29,102354.0
2020-01-09 11:00:00,64.29,64.62,64.29,64.61,104001.0,64.29,64.62,64.29,64.61,104001.0
2020-01-09 11:30:00,64.62,64.77,64.59,64.63,102465.0,64.62,64.77,64.59,64.63,102465.0
2020-01-09 12:00:00,64.64,64.77,64.58,64.7,134482.0,64.64,64.77,64.58,64.7,134482.0
2020-01-09 12:30:00,64.71,64.74,64.51,64.61,101528.0,64.71,64.74,64.51,64.61,101528.0
2020-01-09 13:00:00,64.62,64.63,64.45,64.56,101241.0,64.62,64.63,64.45,64.56,101241.0
2020-01-09 13:30:00,64.55,64.6,64.34,64.4,101282.0,64.55,64.6,64.34,64.4,101282.0
2020-01-09 14:00:00,64.39,64.44,64.24,64.31,89453.0,64.39,64.44,64.24,64.31,89453.0
2020-01-09 14:30:00,64.31,64.37,64.2,64.34,115527.0,64.31,64.37,64.2,64.34,115527.0
2020-01-09 15:00:00,64.33,64.4,64.22,64.24,115465.0,64.33,64.4,64.22,64.24,115465.0
2020-01-09 15:30:00,64.24,64.28,64.11,64.16,337026.0,64.24,64.28,64.11,64.16,337026.0
2020-01-10 09:30:00,64.5,64.84,64.37,64.51,227578.0,64.5,64.84,64.37,64.51,227578.0
2020-01-10 10:00:00,64.54,64.89,64.44,64.79,161913.0,64.54,64.89,64.44,64.79,161913.0
2020-01-10 10:30:00,64.79,64.99,64.65,64.71,197638.0,64.79,64.99,64.65,64.71,197638.0
2020-01-10 11:00:00,64.71,64.76,64.61,64.63,82555.0,64.71,64.76,64.61,64.63,82555.0
2020-01-10 11:30:00,64.65,64.75,64.5,64.6,85783.0,64.65,64.75,64.5,64.6,85783.0
2020-01-10 12:00:00,64.59,64.61,64.34,64.51,82423.0,64.59,64.61,64.34,64.51,82423.0
2020-01-10 12:30:00,64.5,64.56,64.18,64.33,71159.0,64.5,64.56,64.18,64.33,71159.0
2020-01-10 13:00:00,64.31,64.49,64.24,64.38,87997.0,64.31,64.49,64.24,64.38,87997.0
2020-01-10 13:30:00,64.39,64.58,64.37,64.49,98311.0,64.39,64.58,64.37,64.49,98311.0
2020-01-10 14:00:00,64.49,64.49,64.14,64.25,121579.0,64.49,64.49,64.14,64.25,121579.0
2020-01-10 14:30:00,64.26,64.38,64.26,64.32,99754.0,64.26,64.38,64.26,64.32,99754.0
2020-01-10 15:00:00,64.32,64.32,64.12,64.18,122620.0,64.32,64.32,64.12,64.18,122620.0
2020-01-10 15:30:00,64.17,64.52,64.09,64.46,501787.0,64.17,64.52,64.09,64.46,501787.0
2020-01-13 09:30:00,64.31,64.44,63.48,63.63,223209.0,64.31,64.44,63.48,63.63,223209.0
2020-01-13 10:00:00,63.66,63.72,63.4,63.6,170529.0,63.66,63.72,63.4,63.6,170529.0
2020-01-13 10:30:00,63.6,63.6,63.07,63.26,406565.0,63.6,63.6,63.07,63.26,406565.0
2020-01-13 11:00:00,63.25,63.38,63.01,63.07,236871.0,63.25,63.38,63.01,63.07,236871.0
2020-01-13 11:30:00,63.08,63.22,63.02,63.17,384623.0,63.08,63.22,63.02,63.17,384623.0
2020-01-13 12:00:00,63.19,63.68,63.19,63.55,644485.0,63.19,63.68,63.19,63.55,644485.0
2020-01-13 12:30:00,63.55,63.66,63.41,63.55,107499.0,63.55,63.66,63.41,63.55,107499.0
2020-01-13 13:00:00,63.56,63.63,63.13,63.14,89115.0,63.56,63.63,63.13,63.14,89115.0
2020-01-13 13:30:00,63.15,63.21,62.83,63.14,281070.0,63.15,63.21,62.83,63.14,281070.0
2020-01-13 14:00:00,63.15,63.42,63.13,63.4,158961.0,63.15,63.42,63.13,63.4,158961.0
2020-01-13 14:30:00,63.39,63.47,63.31,63.4,142293.0,63.39,63.47,63.31,63.4,142293.0
2020-01-13 15:00:00,63.39,63.43,63.15,63.38,421473.0,63.39,63.43,63.15,63.38,421473.0
2020-01-13 15:30:00,63.38,63.52,63.2,63.37,551886.0,63.38,63.52,63.2,63.37,551886.0
2020-01-14 09:30:00,63.29,63.56,62.89,63.04,361488.0,63.29,63.56,62.89,63.04,361488.0
2020-01-14 10:00:00,63.06,63.49,63.01,63.44,185343.0,63.06,63.49,63.01,63.44,185343.0
2020-01-14 10:30:00,63.44,63.49,63.35,63.44,167717.0,63.44,63.49,63.35,63.44,167717.0
2020-01-14 11:00:00,63.43,63.43,63.25,63.28,287604.0,63.43,63.43,63.25,63.28,287604.0
2020-01-14 11:30:00,63.28,63.43,63.17,63.2,316306.0,63.28,63.43,63.17,63.2,316306.0
2020-01-14 12:00:00,63.19,63.26,62.98,63.1,312361.0,63.19,63.26,62.98,63.1,312361.0
2020-01-14 12:30:00,63.1,63.44,63.1,63.42,184308.0,63.1,63.44,63.1,63.42,184308.0
2020-01-14 13:00:00,63.41,63.42,63.16,63.26,214482.0,63.41,63.42,63.16,63.26,214482.0
2020-01-14 13:30:00,63.27,63.38,63.13,63.2,169279.0,63.27,63.38,63.13,63.2,169279.0
2020-01-14 14:00:00,63.2,63.26,63.01,63.23,169326.0,63.2,63.26,63.01,63.23,169326.0
2020-01-14 14:30:00,63.23,63.4,63.21,63.22,209322.0,63.23,63.4,63.21,63.22,209322.0
2020-01-14 15:00:00,63.22,63.28,63.1,63.15,359791.0,63.22,63.28,63.1,63.15,359791.0
2020-01-14 15:30:00,63.16,63.3,63.08,63.16,733249.0,63.16,63.3,63.08,63.16,733249.0
2020-01-15 09:30:00,63.35,64.78,63.29,64.33,306709.0,63.35,64.78,63.29,64.33,306709.0
2020-01-15 10:00:00,64.34,64.84,64.25,64.49,481788.0,64.34,64.84,64.25,64.49,481788.0
2020-01-15 10:30:00,64.45,64.81,64.08,64.39,159885.0,64.45,64.81,64.08,64.39,159885.0
2020-01-15 11:00:00,64.37,64.68,64.29,64.66,122129.0,64.37,64.68,64.29,64.66,122129.0
2020-01-15 11:30:00,64.68,64.88,64.55,64.73,223886.0,64.68,64.88,64.55,64.73,223886.0
2020-01-15 12:00:00,64.73,64.87,64.55,64.84,80112.0,64.73,64.87,64.55,64.84,80112.0
2020-01-15 12:30:00,64.84,64.94,64.8,64.88,175561.0,64.84,64.94,64.8,64.88,175561.0
2020-01-15 13:00:00,64.87,64.99,64.87,64.92,96932.0,64.87,64.99,64.87,64.92,96932.0
2020-01-15 13:30:00,64.93,64.99,64.7,64.79,71812.0,64.93,64.99,64.7,64.79,71812.0
2020-01-15 14:00:00,64.81,64.92,64.8,64.91,98631.0,64.81,64.92,64.8,64.91,98631.0
2020-01-15 14:30:00,64.91,64.98,64.84,64.84,88130.0,64.91,64.98,64.84,64.84,88130.0
2020-01-15 15:00:00,64.84,64.85,64.47,64.53,90679.0,64.84,64.85,64.47,64.53,90679.0
2020-01-15 15:30:00,64.55,64.7,64.42,64.53,362339.0,64.55,64.7,64.42,64.53,362339.0
2020-01-16 09:30:00,64.68,64.95,64.43,64.61,121792.0,64.68,64.95,64.43,64.61,121792.0
2020-01-16 10:00:00,64.6,64.86,64.55,64.63,70216.0,64.6,64.86,64.55,64.63,70216.0
2020-01-16 10:30:00,64.63,64.78,64.48,64.51,45918.0,64.63,64.78,64.48,64.51,45918.0
2020-01-16 11:00:00,64.51,64.51,64.06,64.17,74061.0,64.51,64.51,64.06,64.17,74061.0
2020-01-16 11:30:00,64.17,64.3,64.1,64.17,45246.0,64.17,64.3,64.1,64.17,45246.0
2020-01-16 12:00:00,64.16,64.31,64.15,64.19,99186.0,64.16,64.31,64.15,64.19,99186.0
2020-01-16 12:30:00,64.18,64.44,64.15,64.39,115558.0,64.18,64.44,64.15,64.39,115558.0
2020-01-16 13:00:00,64.4,64.81,64.4,64.74,69498.0,64.4,64.81,64.4,64.74,69498.0
2020-01-16 13:30:00,64.73,64.77,64.66,64.75,60116.0,64.73,64.77,64.66,64.75,60116.0
2020-01-16 14:00:00,64.74,64.85,64.7,64.81,49960.0,64.74,64.85,64.7,64.81,49960.0
2020-01-16 14:30:00,64.81,64.94,64.8,64.88,58396.0,64.81,64.94,64.8,64.88,58396.0
2020-01-16 15:00:00,64.89,65.01,64.83,64.99,179702.0,64.89,65.01,64.83,64.99,179702.0
2020-01-16 15:30:00,64.98,65.18,64.9,65.13,433080.0,64.98,65.18,64.9,65.13,433080.0
2020-01-17 09:30:00,65.07,65.08,63.47,64.11,593919.0,65.07,65.08,63.47,64.11,593919.0
2020-01-17 10:00:00,64.11,64.25,63.84,64.19,184613.0,64.11,64.25,63.84,64.19,184613.0
2020-01-17 10:30:00,64.2,64.25,63.97,64.2,99874.0,64.2,64.25,63.97,64.2,99874.0
2020-01-17 11:00:00,64.21,64.56,64.2,64.54,110236.0,64.21,64.56,64.2,64.54,110236.0
2020-01-17 11:30:00,64.56,64.65,64.42,64.55,136915.0,64.56,64.65,64.42,64.55,136915.0
2020-01-17 12:00:00,64.56,64.58,64.35,64.5,54906.0,64.56,64.58,64.35,64.5,54906.0
2020-01-17 12:30:00,64.5,64.59,64.46,64.53,43941.0,64.5,64.59,64.46,64.53,43941.0
2020-01-17 13:00:00,64.54,64.54,64.2,64.21,79990.0,64.54,64.54,64.2,64.21,79990.0
2020-01-17 13:30:00,64.23,64.36,64.2,64.35,51030.0,64.23,64.36,64.2,64.35,51030.0
2020-01-17 14:00:00,64.35,64.5,64.35,64.39,58253.0,64.35,64.5,64.35,64.39,58253.0
2020-01-17 14:30:00,64.41,64.54,64.4,64.52,65264.0,64.41,64.54,64.4,64.52,65264.0
2020-01-17 15:00:00,64.53,64.64,64.47,64.53,122850.0,64.53,64.64,64.47,64.53,122850.0
2020-01-17 15:30:00,64.53,64.64,64.39,64.53,631906.0,64.53,64.64,64.39,64.53,631906.0
2020-01-21 09:30:00,64.23,65.61,64.21,65.44,265242.0,64.23,65.61,64.21,65.44,265242.0
2020-01-21 10:00:00,65.43,65.81,65.34,65.49,224827.0,65.43,65.81,65.34,65.49,224827.0
2020-01-21 10:30:00,65.48,65.52,64.92,64.97,176119.0,65.48,65.52,64.92,64.97,176119.0
2020-01-21 11:00:00,64.97,65.5,64.94,65.42,139577.0,64.97,65.5,64.94,65.42,139577.0
2020-01-21 11:30:00,65.4,65.57,65.29,65.33,122317.0,65.4,65.57,65.29,65.33,122317.0
2020-01-21 12:00:00,65.33,65.33,65.09,65.16,58408.0,65.33,65.33,65.09,65.16,58408.0
2020-01-21 12:30:00,65.16,65.31,65.11,65.27,79726.0,65.16,65.31,65.11,65.27,79726.0
2020-01-21 13:00:00,65.27,65.46,65.17,65.41,106888.0,65.27,65.46,65.17,65.41,106888.0
2020-01-21 13:30:00,65.4,65.52,65.33,65.39,86696.0,65.4,65.52,65.33,65.39,86696.0
2020-01-21 14:00:00,65.39,65.81,65.31,65.65,160951.0,65.39,65.81,65.31,65.65,160951.0
2020-01-21 14:30:00,65.65,66.01,65.63,66.0,196235.0,65.65,66.01,65.63,66.0,196235.0
2020-01-21 15:00:00,66.0,66.09,65.59,65.68,231797.0,66.0,66.09,65.59,65.68,231797.0
2020-01-21 15:30:00,65.68,65.71,65.4,65.51,632764.0,65.68,65.71,65.4,65.51,632764.0
2020-01-22 09:30:00,65.86,67.06,65.42,66.36,1004225.0,65.86,67.06,65.42,66.36,1004225.0
2020-01-22 10:00:00,66.36,66.54,66.07,66.32,402158.0,66.36,66.54,66.07,66.32,402158.0
2020-01-22 10:30:00,66.28,66.63,66.25,66.44,294585.0,66.28,66.63,66.25,66.44,294585.0
2020-01-22 11:00:00,66.43,66.55,66.33,66.4,269154.0,66.43,66.55,66.33,66.4,269154.0
2020-01-22 11:30:00,66.4,66.82,66.39,66.69,151515.0,66.4,66.82,66.39,66.69,151515.0
2020-01-22 12:00:00,66.71,66.75,66.45,66.63,135072.0,66.71,66.75,66.45,66.63,135072.0
2020-01-22 12:30:00,66.63,66.69,66.49,66.67,196374.0,66.63,66.69,66.49,66.67,196374.0
2020-01-22 13:00:00,66.67,67.49,66.65,67.02,568708.0,66.67,67.49,66.65,67.02,568708.0
2020-01-22 13:30:00,67.04,67.14,66.81,66.86,206708.0,67.04,67.14,66.81,66.86,206708.0
2020-01-22 14:00:00,66.85,67.0,66.69,66.84,237944.0,66.85,67.0,66.69,66.84,237944.0
2020-01-22 14:30:00,66.84,66.89,66.74,66.85,150268.0,66.84,66.89,66.74,66.85,150268.0
2020-01-22 15:00:00,66.86,66.91,66.69,66.78,287556.0,66.86,66.91,66.69,66.78,287556.0
2020-01-22 15:30:00,66.78,66.92,66.62,66.74,1381309.0,66.78,66.92,66.62,66.74,1381309.0
2020-01-23 09:30:00,66.7,66.7,65.05,66.33,773297.0,66.7,66.7,65.05,66.33,773297.0
2020-01-23 10:00:00,66.33,66.64,66.3,66.63,337229.0,66.33,66.64,66.3,66.63,337229.0
2020-01-23 10:30:00,66.62,66.71,66.42,66.52,262193.0,66.62,66.71,66.42,66.52,262193.0
2020-01-23 11:00:00,66.51,66.63,66.36,66.46,304170.0,66.51,66.63,66.36,66.46,304170.0
2020-01-23 11:30:00,66.47,66.85,66.46,66.81,253461.0,66.47,66.85,66.46,66.81,253461.0
2020-01-23 12:00:00,66.82,66.85,66.65,66.84,200173.0,66.82,66.85,66.65,66.84,200173.0
2020-01-23 12:30:00,66.84,67.12,66.78,66.92,388755.0,66.84,67.12,66.78,66.92,388755.0
2020-01-23 13:00:00,66.93,67.0,66.73,66.95,384423.0,66.93,67.0,66.73,66.95,384423.0
2020-01-23 13:30:00,66.97,67.17,66.87,67.11,221714.0,66.97,67.17,66.87,67.11,221714.0
2020-01-23 14:00:00,67.11,67.14,66.89,67.01,293338.0,67.11,67.14,66.89,67.01,293338.0
2020-01-23 14:30:00,67.01,67.35,67.0,67.35,325738.0,67.01,67.35,67.0,67.35,325738.0
2020-01-23 15:00:00,67.35,67.6,67.33,67.44,538416.0,67.35,67.6,67.33,67.44,538416.0
2020-01-23 15:30:00,67.44,68.08,67.4,68.06,2558505.0,67.44,68.08,67.4,68.06,2558505.0
2020-01-24 09:30:00,68.31,68.64,68.01,68.25,900498.0,68.31,68.64,68.01,68.25,900498.0
2020-01-24 10:00:00,68.24,68.33,68.01,68.02,945411.0,68.24,68.33,68.01,68.02,945411.0
2020-01-24 10:30:00,68.01,68.17,67.76,68.12,694670.0,68.01,68.17,67.76,68.12,694670.0
2020-01-24 11:00:00,68.13,68.23,67.06,67.17,335739.0,68.13,68.23,67.06,67.17,335739.0
2020-01-24 11:30:00,67.18,67.22,66.81,66.83,281091.0,67.18,67.22,66.81,66.83,281091.0
2020-01-24 12:00:00,66.83,66.89,66.52,66.74,202942.0,66.83,66.89,66.52,66.74,202942.0
2020-01-24 12:30:00,66.75,67.01,66.72,66.88,174347.0,66.75,67.01,66.72,66.88,174347.0
2020-01-24 13:00:00,66.88,66.88,66.56,66.74,236261.0,66.88,66.88,66.56,66.74,236261.0
2020-01-24 13:30:00,66.73,66.9,66.6,66.88,201972.0,66.73,66.9,66.6,66.88,201972.0
2020-01-24 14:00:00,66.88,66.96,66.6,66.74,233303.0,66.88,66.96,66.6,66.74,233303.0
2020-01-24 14:30:00,66.74,66.93,66.66,66.88,264312.0,66.74,66.93,66.66,66.88,264312.0
2020-01-24 15:00:00,66.88,67.09,66.8,67.02,199229.0,66.88,67.09,66.8,67.02,199229.0
2020-01-24 15:30:00,67.01,67.01,66.49,66.61,794681.0,67.01,67.01,66.49,66.61,794681.0
2020-01-27 09:30:00,65.62,65.66,63.03,64.02,801299.0,65.62,65.66,63.03,64.02,801299.0
2020-01-27 10:00:00,64.02,64.6,63.8,64.58,404386.0,64.02,64.6,63.8,64.58,404386.0
2020-01-27 10:30:00,64.58,64.78,64.44,64.71,220134.0,64.58,64.78,64.44,64.71,220134.0
2020-01-27 11:00:00,64.7,64.81,64.29,64.41,245728.0,64.7,64.81,64.29,64.41,245728.0
2020-01-27 11:30:00,64.41,64.43,63.67,63.68,352621.0,64.41,64.43,63.67,63.68,352621.0
2020-01-27 12:00:00,63.68,63.95,63.62,63.85,231989.0,63.68,63.95,63.62,63.85,231989.0
2020-01-27 12:30:00,63.85,63.99,63.77,63.85,139348.0,63.85,63.99,63.77,63.85,139348.0
2020-01-27 13:00:00,63.85,64.13,63.74,64.1,183477.0,63.85,64.13,63.74,64.1,183477.0
2020-01-27 13:30:00,64.1,64.21,63.69,63.73,241559.0,64.1,64.21,63.69,63.73,241559.0
2020-01-27 14:00:00,63.73,63.73,63.48,63.53,243984.0,63.73,63.73,63.48,63.53,243984.0
2020-01-27 14:30:00,63.54,63.6,63.16,63.21,265251.0,63.54,63.6,63.16,63.21,265251.0
2020-01-27 15:00:00,63.21,63.25,62.91,63.04,335632.0,63.21,63.25,62.91,63.04,335632.0
2020-01-27 15:30:00,63.03,63.58,62.91,63.4,867875.0,63.03,63.58,62.91,63.4,867875.0
2020-01-28 09:30:00,64.05,64.96,63.99,64.77,561585.0,64.05,64.96,63.99,64.77,561585.0
2020-01-28 10:00:00,64.8,64.86,64.48,64.6,378364.0,64.8,64.86,64.48,64.6,378364.0
2020-01-28 10:30:00,64.59,65.07,64.4,65.06,407068.0,64.59,65.07,64.4,65.06,407068.0
2020-01-28 11:00:00,65.06,65.24,64.87,65.1,214936.0,65.06,65.24,64.87,65.1,214936.0
2020-01-28 11:30:00,65.08,65.2,65.0,65.19,125422.0,65.08,65.2,65.0,65.19,125422.0
2020-01-28 12:00:00,65.2,65.5,65.15,65.41,155738.0,65.2,65.5,65.15,65.41,155738.0
2020-01-28 12:30:00,65.4,65.43,64.75,64.86,263127.0,65.4,65.43,64.75,64.86,263127.0
2020-01-28 13:00:00,64.86,64.9,64.63,64.75,347653.0,64.86,64.9,64.63,64.75,347653.0
2020-01-28 13:30:00,64.75,65.08,64.74,65.06,161683.0,64.75,65.08,64.74,65.06,161683.0
2020-01-28 14:00:00,65.08,65.27,65.03,65.03,174458.0,65.08,65.27,65.03,65.03,174458.0
2020-01-28 14:30:00,65.03,65.18,65.03,65.06,114013.0,65.03,65.18,65.03,65.06,114013.0
2020-01-28 15:00:00,65.06,65.27,64.99,65.24,163295.0,65.06,65.27,64.99,65.24,163295.0
2020-01-28 15:30:00,65.23,65.4,65.0,65.25,772332.0,65.23,65.4,65.0,65.25,772332.0
2020-01-29 09:30:00,65.08,65.22,64.26,64.77,602029.0,65.08,65.22,64.26,64.77,602029.0
2020-01-29 10:00:00,64.79,64.97,64.42,64.71,408481.0,64.79,64.97,64.42,64.71,408481.0
2020-01-29 10:30:00,64.69,65.41,64.57,65.3,435853.0,64.69,65.41,64.57,65.3,435853.0
2020-01-29 11:00:00,65.31,65.76,65.28,65.74,342969.0,65.31,65.76,65.28,65.74,342969.0
2020-01-29 11:30:00,65.73,65.88,65.63,65.7,342723.0,65.73,65.88,65.63,65.7,342723.0
2020-01-29 12:00:00,65.7,65.78,65.5,65.55,416687.0,65.7,65.78,65.5,65.55,416687.0
2020-01-29 12:30:00,65.56,65.57,65.37,65.41,91411.0,65.56,65.57,65.37,65.41,91411.0
2020-01-29 13:00:00,65.42,65.57,65.37,65.57,163460.0,65.42,65.57,65.37,65.57,163460.0
2020-01-29 13:30:00,65.56,65.63,65.52,65.55,146957.0,65.56,65.63,65.52,65.55,146957.0
2020-01-29 14:00:00,65.55,65.81,65.51,65.8,171894.0,65.55,65.81,65.51,65.8,171894.0
2020-01-29 14:30:00,65.79,65.81,65.56,65.6,576363.0,65.79,65.81,65.56,65.6,576363.0
2020-01-29 15:00:00,65.61,65.62,65.3,65.46,693989.0,65.61,65.62,65.3,65.46,693989.0
2020-01-29 15:30:00,65.46,65.48,65.11,65.2,980640.0,65.46,65.48,65.11,65.2,980640.0
2020-01-30 09:30:00,64.33,64.57,63.86,64.35,388213.0,64.33,64.57,63.86,64.35,388213.0
2020-01-30 10:00:00,64.33,64.53,63.99,64.15,205832.0,64.33,64.53,63.99,64.15,205832.0
2020-01-30 10:30:00,64.14,64.19,63.55,63.56,193358.0,64.14,64.19,63.55,63.56,193358.0
2020-01-30 11:00:00,63.56,63.78,63.36,63.49,235804.0,63.56,63.78,63.36,63.49,235804.0
2020-01-30 11:30:00,63.5,63.5,63.1,63.17,410822.0,63.5,63.5,63.1,63.17,410822.0
2020-01-30 12:00:00,63.17,63.28,62.92,62.97,227371.0,63.17,63.28,62.92,62.97,227371.0
2020-01-30 12:30:00,62.98,63.05,62.55,62.7,189765.0,62.98,63.05,62.55,62.7,189765.0
2020-01-30 13:00:00,62.7,62.91,62.63,62.9,198757.0,62.7,62.91,62.63,62.9,198757.0
2020-01-30 13:30:00,62.91,63.03,62.83,63.0,204000.0,62.91,63.03,62.83,63.0,204000.0
2020-01-30 14:00:00,63.0,63.15,62.93,62.99,219963.0,63.0,63.15,62.93,62.99,219963.0
2020-01-30 14:30:00,62.98,63.26,62.84,63.0,348592.0,62.98,63.26,62.84,63.0,348592.0
2020-01-30 15:00:00,63.0,63.19,62.95,63.19,283026.0,63.0,63.19,62.95,63.19,283026.0
2020-01-30 15:30:00,63.18,63.58,63.05,63.52,758824.0,63.18,63.58,63.05,63.52,758824.0
2020-01-31 09:30:00,62.84,63.24,62.25,62.88,504515.0,62.84,63.24,62.25,62.88,504515.0
2020-01-31 10:00:00,62.89,63.11,62.59,62.79,354379.0,62.89,63.11,62.59,62.79,354379.0
2020-01-31 10:30:00,62.78,62.85,62.19,62.29,226707.0,62.78,62.85,62.19,62.29,226707.0
2020-01-31 11:00:00,62.28,62.54,62.18,62.37,229059.0,62.28,62.54,62.18,62.37,229059.0
2020-01-31 11:30:00,62.38,62.9,62.36,62.78,196557.0,62.38,62.9,62.36,62.78,196557.0
2020-01-31 12:00:00,62.77,62.82,62.63,62.76,146600.0,62.77,62.82,62.63,62.76,146600.0
2020-01-31 12:30:00,62.75,62.83,62.37,62.47,133350.0,62.75,62.83,62.37,62.47,133350.0
2020-01-31 13:00:00,62.48,62.65,62.4,62.47,147510.0,62.48,62.65,62.4,62.47,147510.0
2020-01-31 13:30:00,62.46,62.47,62.3,62.41,141554.0,62.46,62.47,62.3,62.41,141554.0
2020-01-31 14:00:00,62.41,62.46,62.3,62.33,131834.0,62.41,62.46,62.3,62.33,131834.0
2020-01-31 14:30:00,62.32,62.72,62.31,62.69,175712.0,62.32,62.72,62.31,62.69,175712.0
2020-01-31 15:00:00,62.68,62.81,62.45,62.48,201071.0,62.68,62.81,62.45,62.48,201071.0
2020-01-31 15:30:00,62.48,62.9,62.37,62.83,994086.0,62.48,62.9,62.37,62.83,994086.0
2020-02-03 09:30:00,63.31,63.35,62.74,63.01,329812.0,63.31,63.35,62.74,63.01,329812.0
2020-02-03 10:00:00,63.05,63.37,62.94,63.17,264954.0,63.05,63.37,62.94,63.17,264954.0
2020-02-03 10:30:00,63.16,63.41,63.03,63.17,186555.0,63.16,63.41,63.03,63.17,186555.0
2020-02-03 11:00:00,63.17,63.18,62.58,62.7,235167.0,63.17,63.18,62.58,62.7,235167.0
2020-02-03 11:30:00,62.72,62.82,62.51,62.6,153342.0,62.72,62.82,62.51,62.6,153342.0
2020-02-03 12:00:00,62.63,62.78,62.35,62.35,253522.0,62.63,62.78,62.35,62.35,253522.0
2020-02-03 12:30:00,62.36,62.73,62.28,62.71,153395.0,62.36,62.73,62.28,62.71,153395.0
2020-02-03 13:00:00,62.71,62.93,62.61,62.9,372578.0,62.71,62.93,62.61,62.9,372578.0
2020-02-03 13:30:00,62.9,63.02,62.84,62.85,179169.0,62.9,63.02,62.84,62.85,179169.0
2020-02-03 14:00:00,62.86,62.96,62.75,62.85,168204.0,62.86,62.96,62.75,62.85,168204.0
2020-02-03 14:30:00,62.86,63.04,62.73,62.97,184606.0,62.86,63.04,62.73,62.97,184606.0
2020-02-03 15:00:00,62.97,63.11,62.93,62.98,201000.0,62.97,63.11,62.93,62.98,201000.0
2020-02-03 15:30:00,62.98,63.2,62.76,62.86,1033015.0,62.98,63.2,62.76,62.86,1033015.0
2020-02-04 09:30:00,61.82,63.99,60.5,63.92,1619591.0,61.82,63.99,60.5,63.92,1619591.0
2020-02-04 10:00:00,63.93,64.0,61.93,61.94,1127073.0,63.93,64.0,61.93,61.94,1127073.0
2020-02-04 10:30:00,61.98,62.5,61.46,62.21,580215.0,61.98,62.5,61.46,62.21,580215.0
2020-02-04 11:00:00,62.22,62.25,61.78,61.89,296703.0,62.22,62.25,61.78,61.89,296703.0
2020-02-04 11:30:00,61.88,62.17,61.8,62.07,281087.0,61.88,62.17,61.8,62.07,281087.0
2020-02-04 12:00:00,62.05,62.16,61.58,62.03,290153.0,62.05,62.16,61.58,62.03,290153.0
2020-02-04 12:30:00,62.02,62.2,61.95,62.18,168703.0,62.02,62.2,61.95,62.18,168703.0
2020-02-04 13:00:00,62.19,62.7,62.18,62.35,242590.0,62.19,62.7,62.18,62.35,242590.0
2020-02-04 13:30:00,62.34,62.47,61.97,62.15,195099.0,62.34,62.47,61.97,62.15,195099.0
2020-02-04 14:00:00,62.17,62.21,61.86,62.0,219193.0,62.17,62.21,61.86,62.0,219193.0
2020-02-04 14:30:00,62.0,62.18,61.95,61.96,209605.0,62.0,62.18,61.95,61.96,209605.0
2020-02-04 15:00:00,61.96,62.09,61.89,62.07,320134.0,61.96,62.09,61.89,62.07,320134.0
2020-02-04 15:30:00,62.07,62.16,61.73,61.97,878157.0,62.07,62.16,61.73,61.97,878157.0
2020-02-05 09:30:00,63.17,65.85,63.12,65.3,913848.0,63.17,65.85,63.12,65.3,913848.0
2020-02-05 10:00:00,65.3,65.41,64.78,64.9,497932.0,65.3,65.41,64.78,64.9,497932.0
2020-02-05 10:30:00,64.91,65.48,64.75,65.01,305607.0,64.91,65.48,64.75,65.01,305607.0
2020-02-05 11:00:00,65.01,66.0,64.93,65.89,312729.0,65.01,66.0,64.93,65.89,312729.0
2020-02-05 11:30:00,65.89,65.9,65.63,65.85,251339.0,65.89,65.9,65.63,65.85,251339.0
2020-02-05 12:00:00,65.85,66.0,65.67,65.72,234150.0,65.85,66.0,65.67,65.72,234150.0
2020-02-05 12:30:00,65.71,65.98,65.67,65.9,196877.0,65.71,65.98,65.67,65.9,196877.0
2020-02-05 13:00:00,65.9,65.91,65.42,65.74,251565.0,65.9,65.91,65.42,65.74,251565.0
2020-02-05 13:30:00,65.75,66.16,65.71,66.1,299705.0,65.75,66.16,65.71,66.1,299705.0
2020-02-05 14:00:00,66.09,66.34,65.69,66.17,248892.0,66.09,66.34,65.69,66.17,248892.0
2020-02-05 14:30:00,66.14,66.17,65.88,65.88,210708.0,66.14,66.17,65.88,65.88,210708.0
2020-02-05 15:00:00,65.88,66.29,65.84,66.27,249228.0,65.88,66.29,65.84,66.27,249228.0
2020-02-05 15:30:00,66.27,66.28,65.95,66.08,942067.0,66.27,66.28,65.95,66.08,942067.0
2020-02-06 09:30:00,65.81,65.99,63.71,64.42,765104.0,65.81,65.99,63.71,64.42,765104.0
2020-02-06 10:00:00,64.42,65.41,64.29,65.36,367759.0,64.42,65.41,64.29,65.36,367759.0
2020-02-06 10:30:00,65.32,65.85,65.25,65.46,241051.0,65.32,65.85,65.25,65.46,241051.0
2020-02-06 11:00:00,65.46,65.5,65.15,65.17,252530.0,65.46,65.5,65.15,65.17,252530.0
2020-02-06 11:30:00,65.18,65.26,64.73,64.97,184896.0,65.18,65.26,64.73,64.97,184896.0
2020-02-06 12:00:00,64.97,64.98,64.68,64.85,159723.0,64.97,64.98,64.68,64.85,159723.0
2020-02-06 12:30:00,64.86,64.86,64.7,64.78,96316.0,64.86,64.86,64.7,64.78,96316.0
2020-02-06 13:00:00,64.78,64.85,64.69,64.83,127180.0,64.78,64.85,64.69,64.83,127180.0
2020-02-06 13:30:00,64.82,64.89,64.42,64.42,136551.0,64.82,64.89,64.42,64.42,136551.0
2020-02-06 14:00:00,64.42,64.54,64.22,64.52,235217.0,64.42,64.54,64.22,64.52,235217.0
2020-02-06 14:30:00,64.53,64.82,64.53,64.55,153387.0,64.53,64.82,64.53,64.55,153387.0
2020-02-06 15:00:00,64.56,64.7,64.23,64.39,226867.0,64.56,64.7,64.23,64.39,226867.0
2020-02-06 15:30:00,64.4,64.5,64.27,64.35,641877.0,64.4,64.5,64.27,64.35,641877.0
2020-02-07 09:30:00,64.43,64.44,63.77,63.8,337391.0,64.43,64.44,63.77,63.8,337391.0
2020-02-07 10:00:00,63.81,63.97,63.67,63.76,224320.0,63.81,63.97,63.67,63.76,224320.0
2020-02-07 10:30:00,63.75,63.77,63.22,63.23,141718.0,63.75,63.77,63.22,63.23,141718.0
2020-02-07 11:00:00,63.24,63.51,63.11,63.41,127626.0,63.24,63.51,63.11,63.41,127626.0
2020-02-07 11:30:00,63.41,63.45,63.04,63.18,192576.0,63.41,63.45,63.04,63.18,192576.0
2020-02-07 12:00:00,63.16,63.28,63.07,63.21,70779.0,63.16,63.28,63.07,63.21,70779.0
2020-02-07 12:30:00,63.21,63.23,62.99,63.18,201714.0,63.21,63.23,62.99,63.18,201714.0
2020-02-07 13:00:00,63.16,63.22,63.0,63.1,134489.0,63.16,63.22,63.0,63.1,134489.0
2020-02-07 13:30:00,63.1,63.24,63.02,63.04,110815.0,63.1,63.24,63.02,63.04,110815.0
2020-02-07 14:00:00,63.04,63.11,62.9,63.06,264688.0,63.04,63.11,62.9,63.06,264688.0
2020-02-07 14:30:00,63.06,63.44,63.05,63.41,153247.0,63.06,63.44,63.05,63.41,153247.0
2020-02-07 15:00:00,63.4,63.44,63.17,63.22,131578.0,63.4,63.44,63.17,63.22,131578.0
2020-02-07 15:30:00,63.22,63.3,63.11,63.17,462172.0,63.22,63.3,63.11,63.17,462172.0
2020-02-10 09:30:00,63.15,63.27,62.54,62.65,292032.0,63.15,63.27,62.54,62.65,292032.0
2020-02-10 10:00:00,62.67,63.09,62.63,62.97,158254.0,62.67,63.09,62.63,62.97,158254.0
2020-02-10 10:30:00,62.97,63.1,62.72,62.78,152206.0,62.97,63.1,62.72,62.78,152206.0
2020-02-10 11:00:00,62.79,62.89,62.74,62.8,109405.0,62.79,62.89,62.74,62.8,109405.0
2020-02-10 11:30:00,62.79,62.85,62.62,62.71,121256.0,62.79,62.85,62.62,62.71,121256.0
2020-02-10 12:00:00,62.71,62.75,62.5,62.74,118306.0,62.71,62.75,62.5,62.74,118306.0
2020-02-10 12:30:00,62.73,62.92,62.69,62.92,92785.0,62.73,62.92,62.69,62.92,92785.0
2020-02-10 13:00:00,62.92,62.97,62.81,62.88,97369.0,62.92,62.97,62.81,62.88,97369.0
2020-02-10 13:30:00,62.88,62.91,62.65,62.69,137077.0,62.88,62.91,62.65,62.69,137077.0
2020-02-10 14:00:00,62.69,62.85,62.49,62.85,163112.0,62.69,62.85,62.49,62.85,163112.0
2020-02-10 14:30:00,62.85,62.92,62.76,62.85,79821.0,62.85,62.92,62.76,62.85,79821.0
2020-02-10 15:00:00,62.84,62.92,62.75,62.91,124765.0,62.84,62.92,62.75,62.91,124765.0
2020-02-10 15:30:00,62.91,63.04,62.78,63.02,507558.0,62.91,63.04,62.78,63.02,507558.0
2020-02-11 09:30:00,63.14,63.84,63.04,63.72,193060.0,63.14,63.84,63.04,63.72,193060.0
2020-02-11 10:00:00,63.72,64.21,63.65,63.9,256840.0,63.72,64.21,63.65,63.9,256840.0
2020-02-11 10:30:00,63.88,63.89,63.54,63.8,89981.0,63.88,63.89,63.54,63.8,89981.0
2020-02-11 11:00:00,63.79,63.89,63.4,63.49,102906.0,63.79,63.89,63.4,63.49,102906.0
2020-02-11 11:30:00,63.5,63.62,63.39,63.42,82333.0,63.5,63.62,63.39,63.42,82333.0
2020-02-11 12:00:00,63.43,63.43,63.1,63.28,92986.0,63.43,63.43,63.1,63.28,92986.0
2020-02-11 12:30:00,63.28,63.38,63.2,63.29,63395.0,63.28,63.38,63.2,63.29,63395.0
2020-02-11 13:00:00,63.29,63.35,63.16,63.29,80903.0,63.29,63.35,63.16,63.29,80903.0
2020-02-11 13:30:00,63.29,63.55,63.28,63.4,112599.0,63.29,63.55,63.28,63.4,112599.0
2020-02-11 14:00:00,63.4,63.51,63.33,63.46,119266.0,63.4,63.51,63.33,63.46,119266.0
2020-02-11 14:30:00,63.46,63.5,63.27,63.5,148878.0,63.46,63.5,63.27,63.5,148878.0
2020-02-11 15:00:00,63.49,63.63,63.31,63.44,230365.0,63.49,63.63,63.31,63.44,230365.0
2020-02-11 15:30:00,63.44,63.71,63.35,63.71,831629.0,63.44,63.71,63.35,63.71,831629.0
2020-02-12 09:30:00,64.66,66.58,64.57,66.58,831494.0,64.66,66.58,64.57,66.58,831494.0
2020-02-12 10:00:00,66.57,67.07,66.48,66.69,476287.0,66.57,67.07,66.48,66.69,476287.0
2020-02-12 10:30:00,66.67,67.04,66.39,66.52,357659.0,66.67,67.04,66.39,66.52,357659.0
2020-02-12 11:00:00,66.53,66.64,65.41,65.66,173626.0,66.53,66.64,65.41,65.66,173626.0
2020-02-12 11:30:00,65.68,66.0,65.67,65.8,137789.0,65.68,66.0,65.67,65.8,137789.0
2020-02-12 12:00:00,65.81,65.92,65.54,65.78,94990.0,65.81,65.92,65.54,65.78,94990.0
2020-02-12 12:30:00,65.79,65.93,65.5,65.53,104481.0,65.79,65.93,65.5,65.53,104481.0
2020-02-12 13:00:00,65.52,65.56,65.31,65.56,111519.0,65.52,65.56,65.31,65.56,111519.0
2020-02-12 13:30:00,65.56,66.18,65.55,66.16,122168.0,65.56,66.18,65.55,66.16,122168.0
2020-02-12 14:00:00,66.17,66.43,65.97,66.05,120656.0,66.17,66.43,65.97,66.05,120656.0
2020-02-12 14:30:00,66.06,66.13,65.88,65.92,118309.0,66.06,66.13,65.88,65.92,118309.0
2020-02-12 15:00:00,65.92,66.5,65.92,66.41,209599.0,65.92,66.5,65.92,66.41,209599.0
2020-02-12 15:30:00,66.4,66.59,66.17,66.47,890273.0,66.4,66.59,66.17,66.47,890273.0
2020-02-13 09:30:00,65.79,66.71,65.72,66.12,165321.0,65.79,66.71,65.72,66.12,165321.0
2020-02-13 10:00:00,66.13,66.47,65.95,66.0,143106.0,66.13,66.47,65.95,66.0,143106.0
2020-02-13 10:30:00,66.01,66.1,65.85,65.89,71419.0,66.01,66.1,65.85,65.89,71419.0
2020-02-13 11:00:00,65.9,66.17,65.88,66.16,80425.0,65.9,66.17,65.88,66.16,80425.0
2020-02-13 11:30:00,66.16,66.4,66.14,66.39,70077.0,66.16,66.4,66.14,66.39,70077.0
2020-02-13 12:00:00,66.39,66.59,66.24,66.38,111547.0,66.39,66.59,66.24,66.38,111547.0
2020-02-13 12:30:00,66.38,66.38,66.13,66.22,85675.0,66.38,66.38,66.13,66.22,85675.0
2020-02-13 13:00:00,66.22,66.29,66.14,66.21,59370.0,66.22,66.29,66.14,66.21,59370.0
2020-02-13 13:30:00,66.21,66.34,66.09,66.28,73280.0,66.21,66.34,66.09,66.28,73280.0
2020-02-13 14:00:00,66.3,66.56,66.29,66.52,77184.0,66.3,66.56,66.29,66.52,77184.0
2020-02-13 14:30:00,66.5,66.85,66.41,66.66,199893.0,66.5,66.85,66.41,66.66,199893.0
2020-02-13 15:00:00,66.67,66.68,66.27,66.3,132081.0,66.67,66.68,66.27,66.3,132081.0
2020-02-13 15:30:00,66.29,66.36,65.88,65.9,605879.0,66.29,66.36,65.88,65.9,605879.0
2020-02-14 09:30:00,65.78,65.88,65.53,65.58,185883.0,65.78,65.88,65.53,65.58,185883.0
2020-02-14 10:00:00,65.66,65.66,65.06,65.19,105723.0,65.66,65.66,65.06,65.19,105723.0
2020-02-14 10:30:00,65.17,65.31,64.97,65.22,142565.0,65.17,65.31,64.97,65.22,142565.0
2020-02-14 11:00:00,65.23,65.26,64.98,65.26,142013.0,65.23,65.26,64.98,65.26,142013.0
2020-02-14 11:30:00,65.26,65.26,64.86,64.91,100775.0,65.26,65.26,64.86,64.91,100775.0
2020-02-14 12:00:00,64.89,64.91,64.38,64.43,143180.0,64.89,64.91,64.38,64.43,143180.0
2020-02-14 12:30:00,64.42,64.66,64.39,64.47,173747.0,64.42,64.66,64.39,64.47,173747.0
2020-02-14 13:00:00,64.47,64.58,64.27,64.53,199152.0,64.47,64.58,64.27,64.53,199152.0
2020-02-14 13:30:00,64.53,64.82,64.49,64.79,109999.0,64.53,64.82,64.49,64.79,109999.0
2020-02-14 14:00:00,64.79,64.9,64.63,64.72,122539.0,64.79,64.9,64.63,64.72,122539.0
2020-02-14 14:30:00,64.72,64.87,64.66,64.79,153966.0,64.72,64.87,64.66,64.79,153966.0
2020-02-14 15:00:00,64.79,64.86,64.71,64.8,169614.0,64.79,64.86,64.71,64.8,169614.0
2020-02-14 15:30:00,64.8,65.11,64.75,64.9,554626.0,64.8,65.11,64.75,64.9,554626.0
2020-02-18 09:30:00,65.03,66.1,64.78,65.68,461416.0,65.03,66.1,64.78,65.68,461416.0
2020-02-18 10:00:00,65.65,66.0,65.56,65.57,235123.0,65.65,66.0,65.56,65.57,235123.0
2020-02-18 10:30:00,65.6,65.83,65.31,65.75,136000.0,65.6,65.83,65.31,65.75,136000.0
2020-02-18 11:00:00,65.75,65.79,65.46,65.59,177244.0,65.75,65.79,65.46,65.59,177244.0
2020-02-18 11:30:00,65.62,65.97,65.61,65.87,117660.0,65.62,65.97,65.61,65.87,117660.0
2020-02-18 12:00:00,65.89,66.01,65.84,65.89,137061.0,65.89,66.01,65.84,65.89,137061.0
2020-02-18 12:30:00,65.89,66.24,65.87,66.13,470722.0,65.89,66.24,65.87,66.13,470722.0
2020-02-18 13:00:00,66.14,66.29,66.04,66.23,282715.0,66.14,66.29,66.04,66.23,282715.0
2020-02-18 13:30:00,66.21,66.24,65.9,66.02,105430.0,66.21,66.24,65.9,66.02,105430.0
2020-02-18 14:00:00,66.01,66.41,65.96,66.34,91296.0,66.01,66.41,65.96,66.34,91296.0
2020-02-18 14:30:00,66.32,66.68,66.31,66.62,147627.0,66.32,66.68,66.31,66.62,147627.0
2020-02-18 15:00:00,66.64,66.87,66.46,66.63,221742.0,66.64,66.87,66.46,66.63,221742.0
2020-02-18 15:30:00,66.63,66.78,66.5,66.68,826438.0,66.63,66.78,66.5,66.68,826438.0
2020-02-19 09:30:00,66.72,67.41,66.07,66.92,265316.0,66.72,67.41,66.07,66.92,265316.0
2020-02-19 10:00:00,66.85,67.07,66.57,66.61,127497.0,66.85,67.07,66.57,66.61,127497.0
2020-02-19 10:30:00,66.6,66.88,66.52,66.53,60559.0,66.6,66.88,66.52,66.53,60559.0
2020-02-19 11:00:00,66.53,67.09,66.53,67.07,66907.0,66.53,67.09,66.53,67.07,66907.0
2020-02-19 11:30:00,67.07,67.19,67.01,67.15,86659.0,67.07,67.19,67.01,67.15,86659.0
2020-02-19 12:00:00,67.14,67.27,67.02,67.21,79890.0,67.14,67.27,67.02,67.21,79890.0
2020-02-19 12:30:00,67.23,67.27,67.07,67.16,60738.0,67.23,67.27,67.07,67.16,60738.0
2020-02-19 13:00:00,67.17,67.19,67.02,67.11,58403.0,67.17,67.19,67.02,67.11,58403.0
2020-02-19 13:30:00,67.12,67.17,67.0,67.11,85711.0,67.12,67.17,67.0,67.11,85711.0
2020-02-19 14:00:00,67.11,67.31,67.1,67.28,71066.0,67.11,67.31,67.1,67.28,71066.0
2020-02-19 14:30:00,67.29,67.45,67.22,67.24,91499.0,67.29,67.45,67.22,67.24,91499.0
2020-02-19 15:00:00,67.25,67.35,67.15,67.34,83210.0,67.25,67.35,67.15,67.34,83210.0
2020-02-19 15:30:00,67.34,67.42,67.22,67.37,360738.0,67.34,67.42,67.22,67.37,360738.0
2020-02-20 09:30:00,66.7,66.92,65.5,65.87,293567.0,66.7,66.92,65.5,65.87,293567.0
2020-02-20 10:00:00,65.86,65.9,65.52,65.74,178895.0,65.86,65.9,65.52,65.74,178895.0
2020-02-20 10:30:00,65.86,66.06,65.67,65.81,120102.0,65.86,66.06,65.67,65.81,120102.0
2020-02-20 11:00:00,65.86,65.94,65.6,65.67,138999.0,65.86,65.94,65.6,65.67,138999.0
2020-02-20 11:30:00,65.65,65.73,65.14,65.41,187770.0,65.65,65.73,65.14,65.41,187770.0
2020-02-20 12:00:00,65.36,65.62,65.22,65.31,114073.0,65.36,65.62,65.22,65.31,114073.0
2020-02-20 12:30:00,65.3,65.6,65.26,65.54,58099.0,65.3,65.6,65.26,65.54,58099.0
2020-02-20 13:00:00,65.52,65.71,65.41,65.65,84142.0,65.52,65.71,65.41,65.65,84142.0
2020-02-20 13:30:00,65.65,65.76,65.61,65.7,79009.0,65.65,65.76,65.61,65.7,79009.0
2020-02-20 14:00:00,65.73,65.99,65.73,65.9,74724.0,65.73,65.99,65.73,65.9,74724.0
2020-02-20 14:30:00,65.9,66.12,65.89,65.97,78392.0,65.9,66.12,65.89,65.97,78392.0
2020-02-20 15:00:00,65.96,66.03,65.87,65.92,110641.0,65.96,66.03,65.87,65.92,110641.0
2020-02-20 15:30:00,65.91,65.98,65.66,65.73,402213.0,65.91,65.98,65.66,65.73,402213.0
2020-02-21 09:30:00,65.21,65.68,64.84,65.12,259213.0,65.21,65.68,64.84,65.12,259213.0
2020-02-21 10:00:00,65.11,65.78,65.05,65.58,138985.0,65.11,65.78,65.05,65.58,138985.0
2020-02-21 10:30:00,65.59,65.6,65.2,65.54,113397.0,65.59,65.6,65.2,65.54,113397.0
2020-02-21 11:00:00,65.55,65.78,65.48,65.5,93434.0,65.55,65.78,65.48,65.5,93434.0
2020-02-21 11:30:00,65.52,65.66,65.46,65.55,110707.0,65.52,65.66,65.46,65.55,110707.0
2020-02-21 12:00:00,65.57,65.7,65.26,65.27,75268.0,65.57,65.7,65.26,65.27,75268.0
2020-02-21 12:30:00,65.31,65.34,65.15,65.26,45465.0,65.31,65.34,65.15,65.26,45465.0
2020-02-21 13:00:00,65.26,65.56,65.24,65.32,57539.0,65.26,65.56,65.24,65.32,57539.0
2020-02-21 13:30:00,65.34,65.53,65.28,65.5,63005.0,65.34,65.53,65.28,65.5,63005.0
2020-02-21 14:00:00,65.5,65.81,65.5,65.81,85370.0,65.5,65.81,65.5,65.81,85370.0
2020-02-21 14:30:00,65.82,65.92,65.57,65.6,82594.0,65.82,65.92,65.57,65.6,82594.0
2020-02-21 15:00:00,65.61,65.65,65.38,65.43,72731.0,65.61,65.65,65.38,65.43,72731.0
2020-02-21 15:30:00,65.42,65.72,65.35,65.47,374164.0,65.42,65.72,65.35,65.47,374164.0
2020-02-24 09:30:00,62.37,63.46,60.0,60.04,1189469.0,62.37,63.46,60.0,60.04,1189469.0
2020-02-24 10:00:00,60.06,60.62,59.88,60.08,662990.0,60.06,60.62,59.88,60.08,662990.0
2020-02-24 10:30:00,60.08,60.08,59.12,59.46,774460.0,60.08,60.08,59.12,59.46,774460.0
2020-02-24 11:00:00,59.46,59.88,59.44,59.64,426258.0,59.46,59.88,59.44,59.64,426258.0
2020-02-24 11:30:00,59.65,59.83,59.45,59.59,190986.0,59.65,59.83,59.45,59.59,190986.0
2020-02-24 12:00:00,59.56,59.56,58.96,59.03,256180.0,59.56,59.56,58.96,59.03,256180.0
2020-02-24 12:30:00,59.02,59.25,58.76,58.77,250164.0,59.02,59.25,58.76,58.77,250164.0
2020-02-24 13:00:00,58.76,59.19,58.75,59.11,286946.0,58.76,59.19,58.75,59.11,286946.0
2020-02-24 13:30:00,59.11,59.58,59.03,59.52,310662.0,59.11,59.58,59.03,59.52,310662.0
2020-02-24 14:00:00,59.51,59.56,59.24,59.51,324297.0,59.51,59.56,59.24,59.51,324297.0
2020-02-24 14:30:00,59.51,60.14,59.51,60.06,406450.0,59.51,60.14,59.51,60.06,406450.0
2020-02-24 15:00:00,60.05,60.39,59.99,60.01,370229.0,60.05,60.39,59.99,60.01,370229.0
2020-02-24 15:30:00,60.01,60.09,59.25,59.35,892621.0,60.01,60.09,59.25,59.35,892621.0
2020-02-25 09:30:00,59.78,59.9,58.29,58.96,628563.0,59.78,59.9,58.29,58.96,628563.0
2020-02-25 10:00:00,58.96,59.08,58.43,58.45,217540.0,58.96,59.08,58.43,58.45,217540.0
2020-02-25 10:30:00,58.41,58.71,57.83,58.15,249941.0,58.41,58.71,57.83,58.15,249941.0
2020-02-25 11:00:00,58.17,58.25,57.71,58.09,303820.0,58.17,58.25,57.71,58.09,303820.0
2020-02-25 11:30:00,58.1,58.2,57.84,57.99,170494.0,58.1,58.2,57.84,57.99,170494.0
2020-02-25 12:00:00,57.98,58.02,57.38,57.38,143689.0,57.98,58.02,57.38,57.38,143689.0
2020-02-25 12:30:00,57.4,57.6,56.88,56.93,186635.0,57.4,57.6,56.88,56.93,186635.0
2020-02-25 13:00:00,56.91,57.14,56.82,56.95,152607.0,56.91,57.14,56.82,56.95,152607.0
2020-02-25 13:30:00,56.92,56.93,56.31,56.32,210256.0,56.92,56.93,56.31,56.32,210256.0
2020-02-25 14:00:00,56.32,56.49,56.0,56.07,223459.0,56.32,56.49,56.0,56.07,223459.0
2020-02-25 14:30:00,56.09,56.62,55.83,56.44,226663.0,56.09,56.62,55.83,56.44,226663.0
2020-02-25 15:00:00,56.45,56.75,56.2,56.38,418175.0,56.45,56.75,56.2,56.38,418175.0
2020-02-25 15:30:00,56.39,56.39,55.83,55.95,945473.0,56.39,56.39,55.83,55.95,945473.0
2020-02-26 09:30:00,55.84,56.57,55.37,55.59,1046229.0,55.84,56.57,55.37,55.59,1046229.0
2020-02-26 10:00:00,55.58,55.79,54.81,54.9,684508.0,55.58,55.79,54.81,54.9,684508.0
2020-02-26 10:30:00,54.91,55.21,54.66,54.89,884830.0,54.91,55.21,54.66,54.89,884830.0
2020-02-26 11:00:00,54.88,54.99,54.17,54.94,634841.0,54.88,54.99,54.17,54.94,634841.0
2020-02-26 11:30:00,54.94,55.22,54.72,54.77,569521.0,54.94,55.22,54.72,54.77,569521.0
2020-02-26 12:00:00,54.78,54.79,54.33,54.66,240048.0,54.78,54.79,54.33,54.66,240048.0
2020-02-26 12:30:00,54.69,54.83,54.43,54.6,257640.0,54.69,54.83,54.43,54.6,257640.0
2020-02-26 13:00:00,54.59,54.74,54.27,54.51,273025.0,54.59,54.74,54.27,54.51,273025.0
2020-02-26 13:30:00,54.51,54.54,53.54,54.03,440890.0,54.51,54.54,53.54,54.03,440890.0
2020-02-26 14:00:00,54.01,54.83,53.98,54.58,269763.0,54.01,54.83,53.98,54.58,269763.0
2020-02-26 14:30:00,54.59,54.84,54.35,54.36,264261.0,54.59,54.84,54.35,54.36,264261.0
2020-02-26 15:00:00,54.37,54.75,54.36,54.49,283642.0,54.37,54.75,54.36,54.49,283642.0
2020-02-26 15:30:00,54.48,54.8,54.33,54.39,1103118.0,54.48,54.8,54.33,54.39,1103118.0
2020-02-27 09:30:00,53.27,53.55,52.7,53.26,1048359.0,53.27,53.55,52.7,53.26,1048359.0
2020-02-27 10:00:00,53.28,53.35,52.58,52.71,938667.0,53.28,53.35,52.58,52.71,938667.0
2020-02-27 10:30:00,52.73,53.52,52.15,53.52,555004.0,52.73,53.52,52.15,53.52,555004.0
2020-02-27 11:00:00,53.5,53.79,53.37,53.56,657114.0,53.5,53.79,53.37,53.56,657114.0
2020-02-27 11:30:00,53.56,53.97,53.42,53.91,370341.0,53.56,53.97,53.42,53.91,370341.0
2020-02-27 12:00:00,53.91,54.67,53.81,54.28,720165.0,53.91,54.67,53.81,54.28,720165.0
2020-02-27 12:30:00,54.29,55.22,54.25,54.89,326685.0,54.29,55.22,54.25,54.89,326685.0
2020-02-27 13:00:00,54.87,55.18,54.6,54.78,422184.0,54.87,55.18,54.6,54.78,422184.0
2020-02-27 13:30:00,54.77,54.81,53.83,53.96,424568.0,54.77,54.81,53.83,53.96,424568.0
2020-02-27 14:00:00,53.94,54.07,53.48,54.01,349849.0,53.94,54.07,53.48,54.01,349849.0
2020-02-27 14:30:00,53.99,54.03,53.75,53.84,407771.0,53.99,54.03,53.75,53.84,407771.0
2020-02-27 15:00:00,53.83,53.9,53.48,53.5,320673.0,53.83,53.9,53.48,53.5,320673.0
2020-02-27 15:30:00,53.49,53.63,52.62,52.62,808301.0,53.49,53.63,52.62,52.62,808301.0
2020-02-28 09:30:00,50.66,51.74,50.46,51.23,546941.0,50.66,51.74,50.46,51.23,546941.0
2020-02-28 10:00:00,51.22,51.95,50.73,50.88,574989.0,51.22,51.95,50.73,50.88,574989.0
2020-02-28 10:30:00,50.81,51.66,50.62,51.26,392556.0,50.81,51.66,50.62,51.26,392556.0
2020-02-28 11:00:00,51.22,51.93,50.96,51.68,390612.0,51.22,51.93,50.96,51.68,390612.0
2020-02-28 11:30:00,51.7,52.37,51.45,51.66,400369.0,51.7,52.37,51.45,51.66,400369.0
2020-02-28 12:00:00,51.66,52.45,51.5,52.43,286089.0,51.66,52.45,51.5,52.43,286089.0
2020-02-28 12:30:00,52.43,52.73,52.04,52.7,256419.0,52.43,52.73,52.04,52.7,256419.0
2020-02-28 13:00:00,52.68,52.84,52.3,52.42,250061.0,52.68,52.84,52.3,52.42,250061.0
2020-02-28 13:30:00,52.41,52.54,51.85,52.27,537416.0,52.41,52.54,51.85,52.27,537416.0
2020-02-28 14:00:00,52.27,52.29,51.45,51.76,289070.0,52.27,52.29,51.45,51.76,289070.0
2020-02-28 14:30:00,51.8,52.56,51.62,51.91,246555.0,51.8,52.56,51.62,51.91,246555.0
2020-02-28 15:00:00,51.92,52.01,51.44,51.45,317390.0,51.92,52.01,51.44,51.45,317390.0
2020-02-28 15:30:00,51.44,53.07,51.44,52.98,1180086.0,51.44,53.07,51.44,52.98,1180086.0
2020-03-02 09:30:00,53.51,53.69,51.85,51.94,648176.0,53.51,53.69,51.85,51.94,648176.0
2020-03-02 10:00:00,51.91,52.29,51.55,52.11,291505.0,51.91,52.29,51.55,52.11,291505.0
2020-03-02 10:30:00,52.1,53.04,51.77,52.6,442325.0,52.1,53.04,51.77,52.6,442325.0
2020-03-02 11:00:00,52.6,53.62,52.58,53.54,480667.0,52.6,53.62,52.58,53.54,480667.0
2020-03-02 11:30:00,53.54,53.93,53.28,53.79,346627.0,53.54,53.93,53.28,53.79,346627.0
2020-03-02 12:00:00,53.79,53.86,52.99,53.11,195624.0,53.79,53.86,52.99,53.11,195624.0
2020-03-02 12:30:00,53.11,53.61,53.09,53.51,259300.0,53.11,53.61,53.09,53.51,259300.0
2020-03-02 13:00:00,53.54,53.61,52.64,52.71,353591.0,53.54,53.61,52.64,52.71,353591.0
2020-03-02 13:30:00,52.71,54.16,52.52,54.14,842778.0,52.71,54.16,52.52,54.14,842778.0
2020-03-02 14:00:00,54.15,54.46,53.89,53.93,542358.0,54.15,54.46,53.89,53.93,542358.0
2020-03-02 14:30:00,53.91,54.11,53.25,53.36,460694.0,53.91,54.11,53.25,53.36,460694.0
2020-03-02 15:00:00,53.36,54.42,53.32,54.28,587964.0,53.36,54.42,53.32,54.28,587964.0
2020-03-02 15:30:00,54.29,55.6,54.26,55.45,1914067.0,54.29,55.6,54.26,55.45,1914067.0
2020-03-03 09:30:00,55.5,56.39,55.12,55.83,757762.0,55.5,56.39,55.12,55.83,757762.0
2020-03-03 10:00:00,55.83,57.35,55.82,56.5,853026.0,55.83,57.35,55.82,56.5,853026.0
2020-03-03 10:30:00,56.47,56.82,56.14,56.74,718637.0,56.47,56.82,56.14,56.74,718637.0
2020-03-03 11:00:00,56.69,56.74,55.11,55.46,526356.0,56.69,56.74,55.11,55.46,526356.0
2020-03-03 11:30:00,55.46,55.93,55.27,55.76,313146.0,55.46,55.93,55.27,55.76,313146.0
2020-03-03 12:00:00,55.73,55.76,54.97,55.09,266651.0,55.73,55.76,54.97,55.09,266651.0
2020-03-03 12:30:00,55.09,55.41,54.91,55.07,325622.0,55.09,55.41,54.91,55.07,325622.0
2020-03-03 13:00:00,55.07,55.3,54.54,54.83,641368.0,55.07,55.3,54.54,54.83,641368.0
2020-03-03 13:30:00,54.79,54.91,53.67,53.71,360390.0,54.79,54.91,53.67,53.71,360390.0
2020-03-03 14:00:00,53.72,53.99,53.23,53.77,443903.0,53.72,53.99,53.23,53.77,443903.0
2020-03-03 14:30:00,53.77,54.19,53.38,54.13,293757.0,53.77,54.19,53.38,54.13,293757.0
2020-03-03 15:00:00,54.14,54.75,54.01,54.55,729042.0,54.14,54.75,54.01,54.55,729042.0
2020-03-03 15:30:00,54.55,54.55,53.76,54.03,1011401.0,54.55,54.55,53.76,54.03,1011401.0
2020-03-04 09:30:00,60.9,63.39,59.93,60.98,4094012.0,60.9,63.39,59.93,60.98,4094012.0
2020-03-04 10:00:00,61.0,61.08,59.74,60.9,2477570.0,61.0,61.08,59.74,60.9,2477570.0
2020-03-04 10:30:00,60.91,61.26,60.13,60.18,1116350.0,60.91,61.26,60.13,60.18,1116350.0
2020-03-04 11:00:00,60.24,61.0,60.2,60.7,661240.0,60.24,61.0,60.2,60.7,661240.0
2020-03-04 11:30:00,60.72,60.87,60.26,60.48,408998.0,60.72,60.87,60.26,60.48,408998.0
2020-03-04 12:00:00,60.52,61.11,60.23,61.09,431897.0,60.52,61.11,60.23,61.09,431897.0
2020-03-04 12:30:00,61.1,61.27,60.77,61.2,527296.0,61.1,61.27,60.77,61.2,527296.0
2020-03-04 13:00:00,61.22,61.53,60.98,61.0,358244.0,61.22,61.53,60.98,61.0,358244.0
2020-03-04 13:30:00,61.0,61.3,60.63,61.27,368772.0,61.0,61.3,60.63,61.27,368772.0
2020-03-04 14:00:00,61.25,61.51,60.93,61.36,379942.0,61.25,61.51,60.93,61.36,379942.0
2020-03-04 14:30:00,61.36,61.77,61.26,61.67,395720.0,61.36,61.77,61.26,61.67,395720.0
2020-03-04 15:00:00,61.67,62.43,61.59,62.4,818534.0,61.67,62.43,61.59,62.4,818534.0
2020-03-04 15:30:00,62.41,62.84,62.16,62.45,2270569.0,62.41,62.84,62.16,62.45,2270569.0
2020-03-05 09:30:00,60.39,61.6,60.01,60.92,572299.0,60.39,61.6,60.01,60.92,572299.0
2020-03-05 10:00:00,60.9,62.0,60.69,61.59,299520.0,60.9,62.0,60.69,61.59,299520.0
2020-03-05 10:30:00,61.52,61.6,60.79,61.17,259503.0,61.52,61.6,60.79,61.17,259503.0
2020-03-05 11:00:00,61.13,62.46,61.11,62.35,249595.0,61.13,62.46,61.11,62.35,249595.0
2020-03-05 11:30:00,62.36,62.58,61.8,61.99,376983.0,62.36,62.58,61.8,61.99,376983.0
2020-03-05 12:00:00,61.99,62.03,60.68,60.73,207795.0,61.99,62.03,60.68,60.73,207795.0
2020-03-05 12:30:00,60.7,61.09,60.25,60.3,382027.0,60.7,61.09,60.25,60.3,382027.0
2020-03-05 13:00:00,60.33,60.58,59.96,60.58,304114.0,60.33,60.58,59.96,60.58,304114.0
2020-03-05 13:30:00,60.55,60.62,59.9,59.99,218802.0,60.55,60.62,59.9,59.99,218802.0
2020-03-05 14:00:00,59.98,59.98,59.19,59.33,323988.0,59.98,59.98,59.19,59.33,323988.0
2020-03-05 14:30:00,59.33,59.78,59.03,59.08,296625.0,59.33,59.78,59.03,59.08,296625.0
2020-03-05 15:00:00,59.09,59.12,58.62,59.04,329104.0,59.09,59.12,58.62,59.04,329104.0
2020-03-05 15:30:00,59.05,59.96,58.97,59.75,1028915.0,59.05,59.96,58.97,59.75,1028915.0
2020-03-06 09:30:00,57.41,58.25,57.01,57.65,665620.0,57.41,58.25,57.01,57.65,665620.0
2020-03-06 10:00:00,57.62,57.89,56.92,57.62,482178.0,57.62,57.89,56.92,57.62,482178.0
2020-03-06 10:30:00,57.57,58.23,57.29,58.2,446628.0,57.57,58.23,57.29,58.2,446628.0
2020-03-06 11:00:00,58.22,58.36,57.0,57.05,493325.0,58.22,58.36,57.0,57.05,493325.0
2020-03-06 11:30:00,57.08,57.1,56.33,56.61,494222.0,57.08,57.1,56.33,56.61,494222.0
2020-03-06 12:00:00,56.62,57.09,56.5,56.94,839689.0,56.62,57.09,56.5,56.94,839689.0
2020-03-06 12:30:00,56.95,57.99,56.9,57.71,323915.0,56.95,57.99,56.9,57.71,323915.0
2020-03-06 13:00:00,57.67,58.08,57.63,57.79,298312.0,57.67,58.08,57.63,57.79,298312.0
2020-03-06 13:30:00,57.76,57.95,56.85,56.9,237087.0,57.76,57.95,56.85,56.9,237087.0
2020-03-06 14:00:00,56.9,57.17,56.61,57.15,279103.0,56.9,57.17,56.61,57.15,279103.0
2020-03-06 14:30:00,57.17,57.22,56.46,56.58,405491.0,57.17,57.22,56.46,56.58,405491.0
2020-03-06 15:00:00,56.59,57.54,56.5,57.36,452729.0,56.59,57.54,56.5,57.36,452729.0
2020-03-06 15:30:00,57.35,58.83,57.28,58.55,1237412.0,57.35,58.83,57.28,58.55,1237412.0
2020-03-09 09:30:00,53.94,53.94,53.0,53.14,108017.0,53.94,53.94,53.0,53.14,108017.0
2020-03-09 10:00:00,53.07,55.15,53.07,54.98,584600.0,53.07,55.15,53.07,54.98,584600.0
2020-03-09 10:30:00,54.98,55.4,53.98,54.05,512254.0,54.98,55.4,53.98,54.05,512254.0
2020-03-09 11:00:00,54.04,55.24,53.75,55.01,310869.0,54.04,55.24,53.75,55.01,310869.0
2020-03-09 11:30:00,55.0,56.61,54.87,56.48,317627.0,55.0,56.61,54.87,56.48,317627.0
2020-03-09 12:00:00,56.46,57.33,56.03,56.22,329494.0,56.46,57.33,56.03,56.22,329494.0
2020-03-09 12:30:00,56.23,56.51,55.98,56.13,208557.0,56.23,56.51,55.98,56.13,208557.0
2020-03-09 13:00:00,56.14,56.39,55.47,55.52,359008.0,56.14,56.39,55.47,55.52,359008.0
2020-03-09 13:30:00,55.51,55.73,54.48,54.76,407113.0,55.51,55.73,54.48,54.76,407113.0
2020-03-09 14:00:00,54.79,54.88,54.0,54.01,456108.0,54.79,54.88,54.0,54.01,456108.0
2020-03-09 14:30:00,54.03,54.62,53.66,54.43,515750.0,54.03,54.62,53.66,54.43,515750.0
2020-03-09 15:00:00,54.41,55.7,54.17,55.68,1073446.0,54.41,55.7,54.17,55.68,1073446.0
2020-03-09 15:30:00,55.68,56.86,55.17,55.2,1133093.0,55.68,56.86,55.17,55.2,1133093.0
2020-03-10 09:30:00,57.26,58.13,56.94,57.95,510161.0,57.26,58.13,56.94,57.95,510161.0
2020-03-10 10:00:00,57.96,58.54,57.4,57.42,457979.0,57.96,58.54,57.4,57.42,457979.0
2020-03-10 10:30:00,57.39,57.68,57.09,57.25,384052.0,57.39,57.68,57.09,57.25,384052.0
2020-03-10 11:00:00,57.27,58.2,56.81,56.87,273612.0,57.27,58.2,56.81,56.87,273612.0
2020-03-10 11:30:00,56.89,58.54,56.33,58.29,400658.0,56.89,58.54,56.33,58.29,400658.0
2020-03-10 12:00:00,58.32,59.68,57.83,57.93,471389.0,58.32,59.68,57.83,57.93,471389.0
2020-03-10 12:30:00,57.9,58.27,57.16,57.99,315192.0,57.9,58.27,57.16,57.99,315192.0
2020-03-10 13:00:00,58.0,58.99,57.67,58.43,355156.0,58.0,58.99,57.67,58.43,355156.0
2020-03-10 13:30:00,58.45,58.72,57.89,57.97,234883.0,58.45,58.72,57.89,57.97,234883.0
2020-03-10 14:00:00,58.01,58.42,57.7,58.41,254958.0,58.01,58.42,57.7,58.41,254958.0
2020-03-10 14:30:00,58.41,59.91,58.4,59.37,403942.0,58.41,59.91,58.4,59.37,403942.0
2020-03-10 15:00:00,59.39,60.17,59.2,59.59,481260.0,59.39,60.17,59.2,59.59,481260.0
2020-03-10 15:30:00,59.58,60.7,59.25,60.38,1285530.0,59.58,60.7,59.25,60.38,1285530.0
2020-03-11 09:30:00,58.12,59.4,57.75,59.07,811681.0,58.12,59.4,57.75,59.07,811681.0
2020-03-11 10:00:00,59.05,59.66,58.77,59.1,629478.0,59.05,59.66,58.77,59.1,629478.0
2020-03-11 10:30:00,59.04,59.71,58.5,58.67,544000.0,59.04,59.71,58.5,58.67,544000.0
2020-03-11 11:00:00,58.69,58.88,58.13,58.4,256962.0,58.69,58.88,58.13,58.4,256962.0
2020-03-11 11:30:00,58.41,58.9,58.23,58.9,234177.0,58.41,58.9,58.23,58.9,234177.0
2020-03-11 12:00:00,58.9,59.98,58.71,59.4,556160.0,58.9,59.98,58.71,59.4,556160.0
2020-03-11 12:30:00,59.41,59.52,58.8,58.91,404986.0,59.41,59.52,58.8,58.91,404986.0
2020-03-11 13:00:00,58.91,58.91,58.2,58.75,246043.0,58.91,58.91,58.2,58.75,246043.0
2020-03-11 13:30:00,58.77,59.06,58.34,58.85,348020.0,58.77,59.06,58.34,58.85,348020.0
2020-03-11 14:00:00,58.86,58.95,57.8,57.99,354775.0,58.86,58.95,57.8,57.99,354775.0
2020-03-11 14:30:00,58.0,58.6,57.77,57.94,572079.0,58.0,58.6,57.77,57.94,572079.0
2020-03-11 15:00:00,57.92,58.09,57.15,58.05,537018.0,57.92,58.09,57.15,58.05,537018.0
2020-03-11 15:30:00,58.02,58.5,57.72,57.96,1395736.0,58.02,58.5,57.72,57.96,1395736.0
2020-03-12 09:30:00,52.75,53.69,51.86,53.69,414634.0,52.75,53.69,51.86,53.69,414634.0
2020-03-12 10:00:00,53.61,57.88,53.29,57.85,1133587.0,53.61,57.88,53.29,57.85,1133587.0
2020-03-12 10:30:00,57.87,58.94,56.0,56.04,541234.0,57.87,58.94,56.0,56.04,541234.0
2020-03-12 11:00:00,56.0,56.01,54.8,54.85,341437.0,56.0,56.01,54.8,54.85,341437.0
2020-03-12 11:30:00,54.86,55.43,54.43,55.3,309855.0,54.86,55.43,54.43,55.3,309855.0
2020-03-12 12:00:00,55.31,55.88,54.86,55.88,477616.0,55.31,55.88,54.86,55.88,477616.0
2020-03-12 12:30:00,55.86,58.86,55.56,58.8,511672.0,55.86,58.86,55.56,58.8,511672.0
2020-03-12 13:00:00,58.81,60.67,57.04,57.55,843054.0,58.81,60.67,57.04,57.55,843054.0
2020-03-12 13:30:00,57.51,57.95,56.19,57.9,343342.0,57.51,57.95,56.19,57.9,343342.0
2020-03-12 14:00:00,57.86,58.02,56.88,57.15,293006.0,57.86,58.02,56.88,57.15,293006.0
2020-03-12 14:30:00,57.15,57.35,55.96,56.0,429649.0,57.15,57.35,55.96,56.0,429649.0
2020-03-12 15:00:00,56.03,57.15,56.0,57.01,492698.0,56.03,57.15,56.0,57.01,492698.0
2020-03-12 15:30:00,57.01,60.0,56.85,57.12,1444589.0,57.01,60.0,56.85,57.12,1444589.0
2020-03-13 09:30:00,59.5,61.89,59.5,60.5,758730.0,59.5,61.89,59.5,60.5,758730.0
2020-03-13 10:00:00,60.5,60.59,59.69,59.78,453825.0,60.5,60.59,59.69,59.78,453825.0
2020-03-13 10:30:00,59.8,59.99,59.12,59.49,421285.0,59.8,59.99,59.12,59.49,421285.0
2020-03-13 11:00:00,59.5,60.02,58.84,58.86,305501.0,59.5,60.02,58.84,58.86,305501.0
2020-03-13 11:30:00,58.84,58.84,56.99,57.73,318809.0,58.84,58.84,56.99,57.73,318809.0
2020-03-13 12:00:00,57.75,57.93,56.98,57.15,286496.0,57.75,57.93,56.98,57.15,286496.0
2020-03-13 12:30:00,57.12,58.48,57.09,57.9,277558.0,57.12,58.48,57.09,57.9,277558.0
2020-03-13 13:00:00,57.89,59.78,57.76,59.73,331484.0,57.89,59.78,57.76,59.73,331484.0
2020-03-13 13:30:00,59.71,60.37,59.11,60.02,269087.0,59.71,60.37,59.11,60.02,269087.0
2020-03-13 14:00:00,60.05,60.06,58.71,58.72,456733.0,60.05,60.06,58.71,58.72,456733.0
2020-03-13 14:30:00,58.73,59.65,58.01,59.53,460626.0,58.73,59.65,58.01,59.53,460626.0
2020-03-13 15:00:00,59.51,61.0,59.31,60.93,567481.0,59.51,61.0,59.31,60.93,567481.0
2020-03-13 15:30:00,60.94,63.97,59.27,63.57,1693026.0,60.94,63.97,59.27,63.57,1693026.0
2020-03-16 09:30:00,56.77,58.43,55.57,58.01,393231.0,56.77,58.43,55.57,58.01,393231.0
2020-03-16 10:00:00,58.0,58.01,56.3,56.7,546056.0,58.0,58.01,56.3,56.7,546056.0
2020-03-16 10:30:00,56.71,58.0,55.9,56.43,465217.0,56.71,58.0,55.9,56.43,465217.0
2020-03-16 11:00:00,56.46,57.24,56.04,56.48,386271.0,56.46,57.24,56.04,56.48,386271.0
2020-03-16 11:30:00,56.48,56.57,54.28,54.87,316756.0,56.48,56.57,54.28,54.87,316756.0
2020-03-16 12:00:00,54.86,55.37,54.18,55.2,315464.0,54.86,55.37,54.18,55.2,315464.0
2020-03-16 12:30:00,55.13,55.56,54.34,54.66,289697.0,55.13,55.56,54.34,54.66,289697.0
2020-03-16 13:00:00,54.69,56.96,54.67,56.0,312167.0,54.69,56.96,54.67,56.0,312167.0
2020-03-16 13:30:00,56.01,56.16,55.2,55.52,300284.0,56.01,56.16,55.2,55.52,300284.0
2020-03-16 14:00:00,55.5,55.68,55.02,55.58,339334.0,55.5,55.68,55.02,55.58,339334.0
2020-03-16 14:30:00,55.58,56.7,55.45,56.67,456164.0,55.58,56.7,55.45,56.67,456164.0
2020-03-16 15:00:00,56.62,56.91,54.88,54.88,517600.0,56.62,56.91,54.88,54.88,517600.0
2020-03-16 15:30:00,54.87,55.47,54.02,54.03,1081910.0,54.87,55.47,54.02,54.03,1081910.0
2020-03-17 09:30:00,55.13,55.62,53.02,53.08,513801.0,55.13,55.62,53.02,53.08,513801.0
2020-03-17 10:00:00,53.07,54.57,52.75,54.5,419508.0,53.07,54.57,52.75,54.5,419508.0
2020-03-17 10:30:00,54.5,55.31,54.01,55.13,251660.0,54.5,55.31,54.01,55.13,251660.0
2020-03-17 11:00:00,55.18,55.88,54.82,55.43,315435.0,55.18,55.88,54.82,55.43,315435.0
2020-03-17 11:30:00,55.36,56.09,55.0,55.83,265432.0,55.36,56.09,55.0,55.83,265432.0
2020-03-17 12:00:00,55.8,56.01,54.67,54.93,463030.0,55.8,56.01,54.67,54.93,463030.0
2020-03-17 12:30:00,54.98,55.18,54.5,54.54,255973.0,54.98,55.18,54.5,54.54,255973.0
2020-03-17 13:00:00,54.55,55.11,53.39,54.01,294985.0,54.55,55.11,53.39,54.01,294985.0
2020-03-17 13:30:00,54.06,55.8,53.99,55.3,367489.0,54.06,55.8,53.99,55.3,367489.0
2020-03-17 14:00:00,55.27,57.42,55.24,57.23,305648.0,55.27,57.42,55.24,57.23,305648.0
2020-03-17 14:30:00,57.26,57.76,56.11,56.93,289724.0,57.26,57.76,56.11,56.93,289724.0
2020-03-17 15:00:00,56.92,58.18,56.46,57.68,431579.0,56.92,58.18,56.46,57.68,431579.0
2020-03-17 15:30:00,57.66,58.52,57.31,57.99,1623776.0,57.66,58.52,57.31,57.99,1623776.0
2020-03-18 09:30:00,54.03,55.34,53.63,54.7,543056.0,54.03,55.34,53.63,54.7,543056.0
2020-03-18 10:00:00,54.72,55.66,53.63,54.18,331691.0,54.72,55.66,53.63,54.18,331691.0
2020-03-18 10:30:00,54.18,54.52,52.46,52.54,231721.0,54.18,54.52,52.46,52.54,231721.0
2020-03-18 11:00:00,52.56,52.74,51.58,52.64,250641.0,52.56,52.74,51.58,52.64,250641.0
2020-03-18 11:30:00,52.6,52.73,49.2,49.55,452727.0,52.6,52.73,49.2,49.55,452727.0
2020-03-18 12:00:00,49.46,49.62,48.05,49.59,384668.0,49.46,49.62,48.05,49.59,384668.0
2020-03-18 12:30:00,49.61,49.64,47.8,47.9,301509.0,49.61,49.64,47.8,47.9,301509.0
2020-03-18 13:00:00,48.38,48.38,43.96,44.91,326558.0,48.38,48.38,43.96,44.91,326558.0
2020-03-18 13:30:00,44.91,49.3,44.41,49.01,706499.0,44.91,49.3,44.41,49.01,706499.0
2020-03-18 14:00:00,49.07,50.41,47.63,48.51,410920.0,49.07,50.41,47.63,48.51,410920.0
2020-03-18 14:30:00,48.59,52.68,48.36,52.61,413306.0,48.59,52.68,48.36,52.61,413306.0
2020-03-18 15:00:00,52.67,52.95,50.69,50.96,727631.0,52.67,52.95,50.69,50.96,727631.0
2020-03-18 15:30:00,50.92,52.92,49.81,52.77,1138472.0,50.92,52.92,49.81,52.77,1138472.0
2020-03-19 09:30:00,51.96,52.5,48.03,52.26,531217.0,51.96,52.5,48.03,52.26,531217.0
2020-03-19 10:00:00,52.17,53.98,51.75,52.64,407275.0,52.17,53.98,51.75,52.64,407275.0
2020-03-19 10:30:00,52.72,52.78,51.41,52.0,262288.0,52.72,52.78,51.41,52.0,262288.0
2020-03-19 11:00:00,51.99,53.69,51.54,53.59,243817.0,51.99,53.69,51.54,53.59,243817.0
2020-03-19 11:30:00,53.81,54.5,53.03,53.03,395320.0,53.81,54.5,53.03,53.03,395320.0
2020-03-19 12:00:00,53.03,53.25,50.54,51.03,267451.0,53.03,53.25,50.54,51.03,267451.0
2020-03-19 12:30:00,51.14,51.96,50.93,51.55,363685.0,51.14,51.96,50.93,51.55,363685.0
2020-03-19 13:00:00,51.58,52.17,51.02,52.07,229172.0,51.58,52.17,51.02,52.07,229172.0
2020-03-19 13:30:00,52.0,53.5,51.93,53.14,246366.0,52.0,53.5,51.93,53.14,246366.0
2020-03-19 14:00:00,53.14,53.5,52.33,52.93,275688.0,53.14,53.5,52.33,52.93,275688.0
2020-03-19 14:30:00,52.89,53.72,52.64,53.43,339269.0,52.89,53.72,52.64,53.43,339269.0
2020-03-19 15:00:00,53.41,54.18,52.46,54.18,401939.0,53.41,54.18,52.46,54.18,401939.0
2020-03-19 15:30:00,54.12,54.47,53.4,53.58,764213.0,54.12,54.47,53.4,53.58,764213.0
2020-03-20 09:30:00,54.48,57.35,53.44,54.7,669328.0,54.48,57.35,53.44,54.7,669328.0
2020-03-20 10:00:00,54.8,56.71,54.7,55.72,253511.0,54.8,56.71,54.7,55.72,253511.0
2020-03-20 10:30:00,55.73,55.99,54.84,55.13,291303.0,55.73,55.99,54.84,55.13,291303.0
2020-03-20 11:00:00,55.09,55.5,53.6,54.16,456529.0,55.09,55.5,53.6,54.16,456529.0
2020-03-20 11:30:00,54.11,54.12,52.12,52.29,509177.0,54.11,54.12,52.12,52.29,509177.0
2020-03-20 12:00:00,52.31,52.53,50.29,50.74,259422.0,52.31,52.53,50.29,50.74,259422.0
2020-03-20 12:30:00,50.69,51.55,50.24,50.74,255980.0,50.69,51.55,50.24,50.74,255980.0
2020-03-20 13:00:00,50.8,51.44,50.11,50.11,170959.0,50.8,51.44,50.11,50.11,170959.0
2020-03-20 13:30:00,50.1,50.51,49.21,49.79,446215.0,50.1,50.51,49.21,49.79,446215.0
2020-03-20 14:00:00,49.86,50.1,48.22,48.44,325873.0,49.86,50.1,48.22,48.44,325873.0
2020-03-20 14:30:00,48.43,48.94,47.95,48.25,296366.0,48.43,48.94,47.95,48.25,296366.0
2020-03-20 15:00:00,48.26,49.7,48.25,49.47,527660.0,48.26,49.7,48.25,49.47,527660.0
2020-03-20 15:30:00,49.48,50.19,48.03,48.84,1743509.0,49.48,50.19,48.03,48.84,1743509.0
2020-03-23 09:30:00,47.97,48.07,45.06,46.62,944420.0,47.97,48.07,45.06,46.62,944420.0
2020-03-23 10:00:00,46.64,47.22,45.89,46.81,346515.0,46.64,47.22,45.89,46.81,346515.0
2020-03-23 10:30:00,46.73,47.44,46.22,46.69,673756.0,46.73,47.44,46.22,46.69,673756.0
2020-03-23 11:00:00,46.74,47.58,45.58,45.68,325192.0,46.74,47.58,45.58,45.68,325192.0
2020-03-23 11:30:00,45.71,46.21,45.0,45.41,260853.0,45.71,46.21,45.0,45.41,260853.0
2020-03-23 12:00:00,45.41,47.02,44.81,47.0,233629.0,45.41,47.02,44.81,47.0,233629.0
2020-03-23 12:30:00,47.04,47.67,46.31,47.06,286876.0,47.04,47.67,46.31,47.06,286876.0
2020-03-23 13:00:00,47.03,47.83,46.55,46.98,317693.0,47.03,47.83,46.55,46.98,317693.0
2020-03-23 13:30:00,46.97,47.05,45.76,46.17,388409.0,46.97,47.05,45.76,46.17,388409.0
2020-03-23 14:00:00,46.18,46.22,44.81,45.65,293930.0,46.18,46.22,44.81,45.65,293930.0
2020-03-23 14:30:00,45.66,45.98,45.24,45.3,250761.0,45.66,45.98,45.24,45.3,250761.0
2020-03-23 15:00:00,45.38,45.72,45.02,45.33,253196.0,45.38,45.72,45.02,45.33,253196.0
2020-03-23 15:30:00,45.34,46.74,44.9,45.54,911753.0,45.34,46.74,44.9,45.54,911753.0
2020-03-24 09:30:00,48.17,48.3,46.27,47.21,1019730.0,48.17,48.3,46.27,47.21,1019730.0
2020-03-24 10:00:00,47.21,48.3,46.94,47.79,630480.0,47.21,48.3,46.94,47.79,630480.0
2020-03-24 10:30:00,47.8,48.57,47.5,47.86,288121.0,47.8,48.57,47.5,47.86,288121.0
2020-03-24 11:00:00,47.92,48.18,46.99,47.68,343427.0,47.92,48.18,46.99,47.68,343427.0
2020-03-24 11:30:00,47.71,49.4,47.58,48.89,358303.0,47.71,49.4,47.58,48.89,358303.0
2020-03-24 12:00:00,48.89,49.67,48.37,49.37,399918.0,48.89,49.67,48.37,49.37,399918.0
2020-03-24 12:30:00,49.38,49.89,48.76,48.77,418600.0,49.38,49.89,48.76,48.77,418600.0
2020-03-24 13:00:00,48.75,48.92,47.82,48.58,288843.0,48.75,48.92,47.82,48.58,288843.0
2020-03-24 13:30:00,48.6,49.44,47.96,48.41,308395.0,48.6,49.44,47.96,48.41,308395.0
2020-03-24 14:00:00,48.41,49.29,48.13,49.19,252900.0,48.41,49.29,48.13,49.19,252900.0
2020-03-24 14:30:00,49.19,49.83,48.91,49.77,266038.0,49.19,49.83,48.91,49.77,266038.0
2020-03-24 15:00:00,49.77,50.25,49.13,49.5,619414.0,49.77,50.25,49.13,49.5,619414.0
2020-03-24 15:30:00,49.5,49.74,48.31,48.72,1056649.0,49.5,49.74,48.31,48.72,1056649.0
2020-03-25 09:30:00,48.5,50.97,46.71,49.81,917666.0,48.5,50.97,46.71,49.81,917666.0
2020-03-25 10:00:00,49.73,50.32,48.64,49.85,339234.0,49.73,50.32,48.64,49.85,339234.0
2020-03-25 10:30:00,49.83,51.26,49.69,51.1,287691.0,49.83,51.26,49.69,51.1,287691.0
2020-03-25 11:00:00,51.15,51.17,50.13,50.2,327167.0,51.15,51.17,50.13,50.2,327167.0
2020-03-25 11:30:00,50.2,51.23,49.95,51.22,257847.0,50.2,51.23,49.95,51.22,257847.0
2020-03-25 12:00:00,51.28,54.31,51.17,53.52,272100.0,51.28,54.31,51.17,53.52,272100.0
2020-03-25 12:30:00,53.45,54.85,52.95,53.54,205437.0,53.45,54.85,52.95,53.54,205437.0
2020-03-25 13:00:00,53.54,54.05,52.24,52.6,403447.0,53.54,54.05,52.24,52.6,403447.0
2020-03-25 13:30:00,52.57,53.68,52.19,53.44,247055.0,52.57,53.68,52.19,53.44,247055.0
2020-03-25 14:00:00,53.49,54.24,52.75,53.32,216915.0,53.49,54.24,52.75,53.32,216915.0
2020-03-25 14:30:00,53.18,53.64,52.71,53.46,204113.0,53.18,53.64,52.71,53.46,204113.0
2020-03-25 15:00:00,53.49,54.02,53.33,53.54,206533.0,53.49,54.02,53.33,53.54,206533.0
2020-03-25 15:30:00,53.61,53.93,51.96,52.27,672792.0,53.61,53.93,51.96,52.27,672792.0
2020-03-26 09:30:00,53.25,53.87,52.17,53.35,328658.0,53.25,53.87,52.17,53.35,328658.0
2020-03-26 10:00:00,53.37,55.69,52.97,54.81,429776.0,53.37,55.69,52.97,54.81,429776.0
2020-03-26 10:30:00,54.84,55.91,54.37,55.67,267950.0,54.84,55.91,54.37,55.67,267950.0
2020-03-26 11:00:00,55.61,56.99,54.99,56.93,314392.0,55.61,56.99,54.99,56.93,314392.0
2020-03-26 11:30:00,56.93,57.52,56.43,56.66,276290.0,56.93,57.52,56.43,56.66,276290.0
2020-03-26 12:00:00,56.66,56.93,55.72,56.43,324871.0,56.66,56.93,55.72,56.43,324871.0
2020-03-26 12:30:00,56.48,56.7,55.94,56.59,289210.0,56.48,56.7,55.94,56.59,289210.0
2020-03-26 13:00:00,56.56,56.68,54.92,55.37,270148.0,56.56,56.68,54.92,55.37,270148.0
2020-03-26 13:30:00,55.38,56.52,55.22,56.47,251806.0,55.38,56.52,55.22,56.47,251806.0
2020-03-26 14:00:00,56.5,56.68,56.08,56.44,307858.0,56.5,56.68,56.08,56.44,307858.0
2020-03-26 14:30:00,56.44,56.99,56.35,56.68,507801.0,56.44,56.99,56.35,56.68,507801.0
2020-03-26 15:00:00,56.7,57.38,56.4,56.94,356121.0,56.7,57.38,56.4,56.94,356121.0
2020-03-26 15:30:00,56.95,58.61,56.89,58.3,961339.0,56.95,58.61,56.89,58.3,961339.0
2020-03-27 09:30:00,55.63,57.48,55.13,56.46,470479.0,55.63,57.48,55.13,56.46,470479.0
2020-03-27 10:00:00,56.28,56.52,55.15,55.54,201128.0,56.28,56.52,55.15,55.54,201128.0
2020-03-27 10:30:00,55.55,55.56,54.44,54.94,213454.0,55.55,55.56,54.44,54.94,213454.0
2020-03-27 11:00:00,54.97,55.82,54.83,55.21,224725.0,54.97,55.82,54.83,55.21,224725.0
2020-03-27 11:30:00,55.2,55.47,54.08,54.15,197687.0,55.2,55.47,54.08,54.15,197687.0
2020-03-27 12:00:00,54.15,54.91,53.9,54.79,122820.0,54.15,54.91,53.9,54.79,122820.0
2020-03-27 12:30:00,54.78,55.16,54.67,55.03,138523.0,54.78,55.16,54.67,55.03,138523.0
2020-03-27 13:00:00,55.01,55.14,54.28,55.0,128167.0,55.01,55.14,54.28,55.0,128167.0
2020-03-27 13:30:00,54.97,56.22,54.93,55.67,190752.0,54.97,56.22,54.93,55.67,190752.0
2020-03-27 14:00:00,55.7,55.97,55.23,55.45,142570.0,55.7,55.97,55.23,55.45,142570.0
2020-03-27 14:30:00,55.49,56.08,55.29,56.05,156311.0,55.49,56.08,55.29,56.05,156311.0
2020-03-27 15:00:00,56.11,56.3,55.65,55.85,201245.0,56.11,56.3,55.65,55.85,201245.0
2020-03-27 15:30:00,55.85,56.15,54.95,55.04,825228.0,55.85,56.15,54.95,55.04,825228.0
2020-03-30 09:30:00,55.24,57.2,54.87,56.33,256594.0,55.24,57.2,54.87,56.33,256594.0
2020-03-30 10:00:00,56.43,57.91,56.07,57.63,348784.0,56.43,57.91,56.07,57.63,348784.0
2020-03-30 10:30:00,57.75,58.33,56.9,57.28,240343.0,57.75,58.33,56.9,57.28,240343.0
2020-03-30 11:00:00,57.29,58.01,57.24,57.42,244685.0,57.29,58.01,57.24,57.42,244685.0
2020-03-30 11:30:00,57.42,57.8,57.19,57.42,332586.0,57.42,57.8,57.19,57.42,332586.0
2020-03-30 12:00:00,57.47,57.68,57.21,57.49,146618.0,57.47,57.68,57.21,57.49,146618.0
2020-03-30 12:30:00,57.47,57.86,57.23,57.61,96654.0,57.47,57.86,57.23,57.61,96654.0
2020-03-30 13:00:00,57.57,57.89,57.35,57.66,138420.0,57.57,57.89,57.35,57.66,138420.0
2020-03-30 13:30:00,57.67,57.89,56.96,57.23,87568.0,57.67,57.89,56.96,57.23,87568.0
2020-03-30 14:00:00,57.23,57.68,57.13,57.67,197434.0,57.23,57.68,57.13,57.67,197434.0
2020-03-30 14:30:00,57.64,58.16,57.61,57.98,210696.0,57.64,58.16,57.61,57.98,210696.0
2020-03-30 15:00:00,57.99,58.96,57.95,58.29,331270.0,57.99,58.96,57.95,58.29,331270.0
2020-03-30 15:30:00,58.3,58.83,57.27,57.84,909189.0,58.3,58.83,57.27,57.84,909189.0
2020-03-31 09:30:00,57.71,58.3,56.23,57.02,538718.0,57.71,58.3,56.23,57.02,538718.0
2020-03-31 10:00:00,57.01,58.15,57.0,57.2,332114.0,57.01,58.15,57.0,57.2,332114.0
2020-03-31 10:30:00,57.29,57.81,57.25,57.39,238642.0,57.29,57.81,57.25,57.39,238642.0
2020-03-31 11:00:00,57.41,58.12,57.23,57.7,275605.0,57.41,58.12,57.23,57.7,275605.0
2020-03-31 11:30:00,57.66,58.83,57.61,58.78,256337.0,57.66,58.83,57.61,58.78,256337.0
2020-03-31 12:00:00,58.78,58.81,58.17,58.46,291214.0,58.78,58.81,58.17,58.46,291214.0
2020-03-31 12:30:00,58.46,58.74,58.14,58.57,258805.0,58.46,58.74,58.14,58.57,258805.0
2020-03-31 13:00:00,58.54,58.62,57.87,58.26,201463.0,58.54,58.62,57.87,58.26,201463.0
2020-03-31 13:30:00,58.27,58.99,58.11,58.94,193227.0,58.27,58.99,58.11,58.94,193227.0
2020-03-31 14:00:00,58.9,59.0,58.43,58.92,254145.0,58.9,59.0,58.43,58.92,254145.0
2020-03-31 14:30:00,58.91,59.44,58.83,59.21,334841.0,58.91,59.44,58.83,59.21,334841.0
2020-03-31 15:00:00,59.23,59.29,58.31,58.54,386429.0,59.23,59.29,58.31,58.54,386429.0
2020-03-31 15:30:00,58.52,59.91,58.46,59.41,1284645.0,58.52,59.91,58.46,59.41,1284645.0
2020-04-01 09:30:00,56.36,57.2,55.65,55.66,502070.0,56.36,57.2,55.65,55.66,502070.0
2020-04-01 10:00:00,55.74,57.21,55.71,56.76,340231.0,55.74,57.21,55.71,56.76,340231.0
2020-04-01 10:30:00,56.79,57.55,56.42,56.78,519643.0,56.79,57.55,56.42,56.78,519643.0
2020-04-01 11:00:00,56.87,57.37,56.66,57.16,162066.0,56.87,57.37,56.66,57.16,162066.0
2020-04-01 11:30:00,57.17,57.64,57.11,57.3,168406.0,57.17,57.64,57.11,57.3,168406.0
2020-04-01 12:00:00,57.29,57.31,56.87,56.87,165648.0,57.29,57.31,56.87,56.87,165648.0
2020-04-01 12:30:00,56.87,57.05,56.2,56.51,224252.0,56.87,57.05,56.2,56.51,224252.0
2020-04-01 13:00:00,56.55,56.77,56.28,56.44,94575.0,56.55,56.77,56.28,56.44,94575.0
2020-04-01 13:30:00,56.51,56.83,56.33,56.69,91778.0,56.51,56.83,56.33,56.69,91778.0
2020-04-01 14:00:00,56.7,56.84,56.47,56.66,116159.0,56.7,56.84,56.47,56.66,116159.0
2020-04-01 14:30:00,56.64,56.75,55.91,55.98,214274.0,56.64,56.75,55.91,55.98,214274.0
2020-04-01 15:00:00,55.98,56.48,55.74,56.21,301901.0,55.98,56.48,55.74,56.21,301901.0
2020-04-01 15:30:00,56.24,56.43,55.66,56.11,686587.0,56.24,56.43,55.66,56.11,686587.0
2020-04-02 09:30:00,55.52,56.4,54.57,54.73,229949.0,55.52,56.4,54.57,54.73,229949.0
2020-04-02 10:00:00,54.81,56.61,54.02,56.4,185037.0,54.81,56.61,54.02,56.4,185037.0
2020-04-02 10:30:00,56.44,57.46,55.85,56.0,227696.0,56.44,57.46,55.85,56.0,227696.0
2020-04-02 11:00:00,56.0,56.27,55.01,55.27,149145.0,56.0,56.27,55.01,55.27,149145.0
2020-04-02 11:30:00,55.32,55.78,54.93,55.67,115757.0,55.32,55.78,54.93,55.67,115757.0
2020-04-02 12:00:00,55.72,56.43,55.61,55.71,106006.0,55.72,56.43,55.61,55.71,106006.0
2020-04-02 12:30:00,55.8,55.95,55.49,55.59,71756.0,55.8,55.95,55.49,55.59,71756.0
2020-04-02 13:00:00,55.57,55.92,55.03,55.03,89014.0,55.57,55.92,55.03,55.03,89014.0
2020-04-02 13:30:00,55.03,55.2,54.84,54.95,82667.0,55.03,55.2,54.84,54.95,82667.0
2020-04-02 14:00:00,54.9,54.91,54.15,54.88,100817.0,54.9,54.91,54.15,54.88,100817.0
2020-04-02 14:30:00,54.9,55.3,54.58,55.27,95502.0,54.9,55.3,54.58,55.27,95502.0
2020-04-02 15:00:00,55.29,55.56,54.85,55.27,134797.0,55.29,55.56,54.85,55.27,134797.0
2020-04-02 15:30:00,55.31,56.56,55.13,56.43,502377.0,55.31,56.56,55.13,56.43,502377.0
2020-04-03 09:30:00,55.95,56.7,55.53,56.52,142372.0,55.95,56.7,55.53,56.52,142372.0
2020-04-03 10:00:00,56.49,56.75,55.87,56.41,143426.0,56.49,56.75,55.87,56.41,143426.0
2020-04-03 10:30:00,56.4,56.4,55.14,55.58,156471.0,56.4,56.4,55.14,55.58,156471.0
2020-04-03 11:00:00,55.6,55.79,55.04,55.33,111384.0,55.6,55.79,55.04,55.33,111384.0
2020-04-03 11:30:00,55.35,55.92,54.9,55.27,98509.0,55.35,55.92,54.9,55.27,98509.0
2020-04-03 12:00:00,55.31,55.37,54.7,54.88,74693.0,55.31,55.37,54.7,54.88,74693.0
2020-04-03 12:30:00,54.84,54.96,54.32,54.37,115725.0,54.84,54.96,54.32,54.37,115725.0
2020-04-03 13:00:00,54.39,54.56,53.91,53.93,97558.0,54.39,54.56,53.91,53.93,97558.0
2020-04-03 13:30:00,53.89,54.3,53.83,54.29,85500.0,53.89,54.3,53.83,54.29,85500.0
2020-04-03 14:00:00,54.29,54.47,53.98,54.42,99891.0,54.29,54.47,53.98,54.42,99891.0
2020-04-03 14:30:00,54.43,54.73,53.98,54.73,103638.0,54.43,54.73,53.98,54.73,103638.0
2020-04-03 15:00:00,54.69,54.88,54.39,54.61,150704.0,54.69,54.88,54.39,54.61,150704.0
2020-04-03 15:30:00,54.6,55.27,54.03,54.61,702117.0,54.6,55.27,54.03,54.61,702117.0
2020-04-06 09:30:00,56.99,57.88,56.37,57.58,234217.0,56.99,57.88,56.37,57.58,234217.0
2020-04-06 10:00:00,57.58,58.17,57.18,57.27,199588.0,57.58,58.17,57.18,57.27,199588.0
2020-04-06 10:30:00,57.29,57.56,56.85,57.02,131940.0,57.29,57.56,56.85,57.02,131940.0
2020-04-06 11:00:00,57.04,58.2,57.0,58.08,134833.0,57.04,58.2,57.0,58.08,134833.0
2020-04-06 11:30:00,58.16,58.87,58.09,58.72,144820.0,58.16,58.87,58.09,58.72,144820.0
2020-04-06 12:00:00,58.71,59.35,58.44,59.22,169564.0,58.71,59.35,58.44,59.22,169564.0
2020-04-06 12:30:00,59.2,59.88,59.08,59.84,170998.0,59.2,59.88,59.08,59.84,170998.0
2020-04-06 13:00:00,59.92,59.98,59.42,59.77,111346.0,59.92,59.98,59.42,59.77,111346.0
2020-04-06 13:30:00,59.72,60.2,59.43,60.1,165791.0,59.72,60.2,59.43,60.1,165791.0
2020-04-06 14:00:00,60.04,60.07,59.34,59.45,106316.0,60.04,60.07,59.34,59.45,106316.0
2020-04-06 14:30:00,59.45,59.68,59.25,59.59,111948.0,59.45,59.68,59.25,59.59,111948.0
2020-04-06 15:00:00,59.58,59.58,59.04,59.57,151211.0,59.58,59.58,59.04,59.57,151211.0
2020-04-06 15:30:00,59.55,60.62,59.31,60.09,543454.0,59.55,60.62,59.31,60.09,543454.0
2020-04-07 09:30:00,62.41,63.22,60.91,62.71,366163.0,62.41,63.22,60.91,62.71,366163.0
2020-04-07 10:00:00,62.76,62.81,61.46,61.71,352759.0,62.76,62.81,61.46,61.71,352759.0
2020-04-07 10:30:00,61.7,62.25,61.31,62.01,290589.0,61.7,62.25,61.31,62.01,290589.0
2020-04-07 11:00:00,62.02,62.24,61.34,62.03,316886.0,62.02,62.24,61.34,62.03,316886.0
2020-04-07 11:30:00,62.0,62.42,61.32,61.43,144608.0,62.0,62.42,61.32,61.43,144608.0
2020-04-07 12:00:00,61.46,62.24,61.43,61.94,233356.0,61.46,62.24,61.43,61.94,233356.0
2020-04-07 12:30:00,61.97,62.5,61.72,62.23,137875.0,61.97,62.5,61.72,62.23,137875.0
2020-04-07 13:00:00,62.23,62.35,61.98,62.28,93354.0,62.23,62.35,61.98,62.28,93354.0
2020-04-07 13:30:00,62.3,62.38,61.81,61.88,130588.0,62.3,62.38,61.81,61.88,130588.0
2020-04-07 14:00:00,61.89,62.06,61.33,61.51,148130.0,61.89,62.06,61.33,61.51,148130.0
2020-04-07 14:30:00,61.51,61.63,60.28,60.54,158736.0,61.51,61.63,60.28,60.54,158736.0
2020-04-07 15:00:00,60.5,60.98,59.51,59.52,257582.0,60.5,60.98,59.51,59.52,257582.0
2020-04-07 15:30:00,59.52,60.51,59.2,60.21,959852.0,59.52,60.51,59.2,60.21,959852.0
2020-04-08 09:30:00,60.63,61.14,60.43,60.53,164067.0,60.63,61.14,60.43,60.53,164067.0
2020-04-08 10:00:00,60.64,60.8,59.7,60.72,128155.0,60.64,60.8,59.7,60.72,128155.0
2020-04-08 10:30:00,60.68,61.29,60.43,61.26,140747.0,60.68,61.29,60.43,61.26,140747.0
2020-04-08 11:00:00,61.25,62.49,61.25,62.3,183137.0,61.25,62.49,61.25,62.3,183137.0
2020-04-08 11:30:00,62.33,63.67,62.28,63.52,202133.0,62.33,63.67,62.28,63.52,202133.0
2020-04-08 12:00:00,63.47,63.83,63.0,63.59,296578.0,63.47,63.83,63.0,63.59,296578.0
2020-04-08 12:30:00,63.59,64.46,63.4,64.24,129742.0,63.59,64.46,63.4,64.24,129742.0
2020-04-08 13:00:00,64.26,64.43,63.98,64.06,118709.0,64.26,64.43,63.98,64.06,118709.0
2020-04-08 13:30:00,64.04,64.24,63.62,64.02,132732.0,64.04,64.24,63.62,64.02,132732.0
2020-04-08 14:00:00,64.06,65.54,64.04,65.16,365101.0,64.06,65.54,64.04,65.16,365101.0
2020-04-08 14:30:00,65.15,65.29,64.54,64.62,311933.0,65.15,65.29,64.54,64.62,311933.0
2020-04-08 15:00:00,64.65,65.11,64.25,64.57,311071.0,64.65,65.11,64.25,64.57,311071.0
2020-04-08 15:30:00,64.58,65.86,64.17,65.14,1095189.0,64.58,65.86,64.17,65.14,1095189.0
2020-04-09 09:30:00,65.13,67.12,64.47,67.09,416480.0,65.13,67.12,64.47,67.09,416480.0
2020-04-09 10:00:00,67.13,67.25,66.05,66.57,296571.0,67.13,67.25,66.05,66.57,296571.0
2020-04-09 10:30:00,66.63,67.87,66.19,67.83,462567.0,66.63,67.87,66.19,67.83,462567.0
2020-04-09 11:00:00,67.83,67.92,67.06,67.85,278553.0,67.83,67.92,67.06,67.85,278553.0
2020-04-09 11:30:00,67.89,68.63,67.78,68.15,422226.0,67.89,68.63,67.78,68.15,422226.0
2020-04-09 12:00:00,68.17,68.17,67.53,67.61,203085.0,68.17,68.17,67.53,67.61,203085.0
2020-04-09 12:30:00,67.64,68.34,67.54,68.23,180377.0,67.64,68.34,67.54,68.23,180377.0
2020-04-09 13:00:00,68.28,68.29,67.66,68.23,195191.0,68.28,68.29,67.66,68.23,195191.0
2020-04-09 13:30:00,68.23,68.29,67.09,67.51,317723.0,68.23,68.29,67.09,67.51,317723.0
2020-04-09 14:00:00,67.52,67.52,66.51,66.55,270334.0,67.52,67.52,66.51,66.55,270334.0
2020-04-09 14:30:00,66.55,67.03,66.04,66.38,256054.0,66.55,67.03,66.04,66.38,256054.0
2020-04-09 15:00:00,66.42,66.75,65.89,66.72,335937.0,66.42,66.75,65.89,66.72,335937.0
2020-04-09 15:30:00,66.73,67.15,66.39,66.4,999182.0,66.73,67.15,66.39,66.4,999182.0
2020-04-13 09:30:00,65.92,66.15,64.71,65.08,572528.0,65.92,66.15,64.71,65.08,572528.0
2020-04-13 10:00:00,65.08,65.57,64.4,64.76,205707.0,65.08,65.57,64.4,64.76,205707.0
2020-04-13 10:30:00,64.66,64.74,63.94,64.15,193303.0,64.66,64.74,63.94,64.15,193303.0
2020-04-13 11:00:00,64.13,64.25,63.82,64.15,202379.0,64.13,64.25,63.82,64.15,202379.0
2020-04-13 11:30:00,64.16,64.91,64.09,64.57,109925.0,64.16,64.91,64.09,64.57,109925.0
2020-04-13 12:00:00,64.54,64.85,64.31,64.38,135541.0,64.54,64.85,64.31,64.38,135541.0
2020-04-13 12:30:00,64.38,64.74,64.2,64.31,82256.0,64.38,64.74,64.2,64.31,82256.0
2020-04-13 13:00:00,64.33,64.55,64.11,64.26,82226.0,64.33,64.55,64.11,64.26,82226.0
2020-04-13 13:30:00,64.26,64.71,64.13,64.47,213064.0,64.26,64.71,64.13,64.47,213064.0
2020-04-13 14:00:00,64.47,64.69,63.99,64.14,237628.0,64.47,64.69,63.99,64.14,237628.0
2020-04-13 14:30:00,64.17,64.84,64.14,64.75,176227.0,64.17,64.84,64.14,64.75,176227.0
2020-04-13 15:00:00,64.71,64.86,64.55,64.8,256191.0,64.71,64.86,64.55,64.8,256191.0
2020-04-13 15:30:00,64.83,65.29,64.62,65.19,1025139.0,64.83,65.29,64.62,65.19,1025139.0
2020-04-14 09:30:00,66.67,67.16,65.85,66.78,257879.0,66.67,67.16,65.85,66.78,257879.0
2020-04-14 10:00:00,66.78,67.5,66.78,67.0,152214.0,66.78,67.5,66.78,67.0,152214.0
2020-04-14 10:30:00,67.0,67.14,66.72,66.94,178357.0,67.0,67.14,66.72,66.94,178357.0
2020-04-14 11:00:00,66.94,67.0,66.34,66.62,236026.0,66.94,67.0,66.34,66.62,236026.0
2020-04-14 11:30:00,66.62,66.83,66.58,66.7,120058.0,66.62,66.83,66.58,66.7,120058.0
2020-04-14 12:00:00,66.72,67.23,66.71,67.03,129009.0,66.72,67.23,66.71,67.03,129009.0
2020-04-14 12:30:00,67.04,67.04,66.6,66.8,136950.0,67.04,67.04,66.6,66.8,136950.0
2020-04-14 13:00:00,66.81,66.84,66.46,66.8,177788.0,66.81,66.84,66.46,66.8,177788.0
2020-04-14 13:30:00,66.8,67.02,66.75,66.78,242021.0,66.8,67.02,66.75,66.78,242021.0
2020-04-14 14:00:00,66.8,66.98,66.31,66.83,668007.0,66.8,66.98,66.31,66.83,668007.0
2020-04-14 14:30:00,66.84,67.05,66.5,66.74,417542.0,66.84,67.05,66.5,66.74,417542.0
2020-04-14 15:00:00,66.74,66.78,65.91,66.1,252865.0,66.74,66.78,65.91,66.1,252865.0
2020-04-14 15:30:00,66.1,66.82,66.05,66.37,551011.0,66.1,66.82,66.05,66.37,551011.0
2020-04-15 09:30:00,66.35,67.64,65.96,67.59,660149.0,66.35,67.64,65.96,67.59,660149.0
2020-04-15 10:00:00,67.58,67.61,66.24,66.63,199889.0,67.58,67.61,66.24,66.63,199889.0
2020-04-15 10:30:00,66.65,67.25,66.45,66.77,381168.0,66.65,67.25,66.45,66.77,381168.0
2020-04-15 11:00:00,66.79,67.55,66.74,67.49,219293.0,66.79,67.55,66.74,67.49,219293.0
2020-04-15 11:30:00,67.48,67.92,67.25,67.81,228961.0,67.48,67.92,67.25,67.81,228961.0
2020-04-15 12:00:00,67.83,68.16,67.54,68.1,160330.0,67.83,68.16,67.54,68.1,160330.0
2020-04-15 12:30:00,68.08,68.35,67.82,68.22,188464.0,68.08,68.35,67.82,68.22,188464.0
2020-04-15 13:00:00,68.23,68.74,68.12,68.52,204153.0,68.23,68.74,68.12,68.52,204153.0
2020-04-15 13:30:00,68.51,68.56,67.88,68.3,251777.0,68.51,68.56,67.88,68.3,251777.0
2020-04-15 14:00:00,68.3,69.12,68.29,68.92,280490.0,68.3,69.12,68.29,68.92,280490.0
2020-04-15 14:30:00,68.93,69.27,68.91,69.16,209429.0,68.93,69.27,68.91,69.16,209429.0
2020-04-15 15:00:00,69.17,69.48,68.81,68.88,374683.0,69.17,69.48,68.81,68.88,374683.0
2020-04-15 15:30:00,68.87,69.2,68.55,69.08,974920.0,68.87,69.2,68.55,69.08,974920.0
2020-04-16 09:30:00,69.5,70.44,68.96,70.21,247059.0,69.5,70.44,68.96,70.21,247059.0
2020-04-16 10:00:00,70.22,70.29,68.99,69.32,114968.0,70.22,70.29,68.99,69.32,114968.0
2020-04-16 10:30:00,69.32,71.63,69.22,71.6,495748.0,69.32,71.63,69.22,71.6,495748.0
2020-04-16 11:00:00,71.63,72.06,71.43,71.57,399988.0,71.63,72.06,71.43,71.57,399988.0
2020-04-16 11:30:00,71.61,72.29,71.24,72.08,238914.0,71.61,72.29,71.24,72.08,238914.0
2020-04-16 12:00:00,72.06,72.19,71.24,71.59,278956.0,72.06,72.19,71.24,71.59,278956.0
2020-04-16 12:30:00,71.55,71.55,70.76,70.96,113035.0,71.55,71.55,70.76,70.96,113035.0
2020-04-16 13:00:00,70.95,71.44,70.59,71.41,355565.0,70.95,71.44,70.59,71.41,355565.0
2020-04-16 13:30:00,71.38,71.78,71.23,71.77,190738.0,71.38,71.78,71.23,71.77,190738.0
2020-04-16 14:00:00,71.76,72.49,71.59,72.36,201109.0,71.76,72.49,71.59,72.36,201109.0
2020-04-16 14:30:00,72.36,72.48,71.89,72.23,194235.0,72.36,72.48,71.89,72.23,194235.0
2020-04-16 15:00:00,72.26,72.53,71.84,72.5,228079.0,72.26,72.53,71.84,72.5,228079.0
2020-04-16 15:30:00,72.48,73.21,72.16,72.9,544422.0,72.48,73.21,72.16,72.9,544422.0
2020-04-17 09:30:00,74.49,74.7,70.8,72.05,748633.0,74.49,74.7,70.8,72.05,748633.0
2020-04-17 10:00:00,72.0,72.15,71.25,71.27,198987.0,72.0,72.15,71.25,71.27,198987.0
2020-04-17 10:30:00,71.26,71.87,71.01,71.48,138485.0,71.26,71.87,71.01,71.48,138485.0
2020-04-17 11:00:00,71.48,71.75,71.33,71.46,150992.0,71.48,71.75,71.33,71.46,150992.0
2020-04-17 11:30:00,71.46,71.71,71.0,71.11,138985.0,71.46,71.71,71.0,71.11,138985.0
2020-04-17 12:00:00,71.16,71.41,70.88,70.95,140809.0,71.16,71.41,70.88,70.95,140809.0
2020-04-17 12:30:00,70.98,71.37,70.95,71.12,113569.0,70.98,71.37,70.95,71.12,113569.0
2020-04-17 13:00:00,71.12,71.16,70.81,70.84,172611.0,71.12,71.16,70.81,70.84,172611.0
2020-04-17 13:30:00,70.86,70.95,70.65,70.84,145380.0,70.86,70.95,70.65,70.84,145380.0
2020-04-17 14:00:00,70.86,71.0,70.72,70.83,145317.0,70.86,71.0,70.72,70.83,145317.0
2020-04-17 14:30:00,70.84,71.05,70.64,70.89,330612.0,70.84,71.05,70.64,70.89,330612.0
2020-04-17 15:00:00,70.9,71.03,70.5,70.99,269684.0,70.9,71.03,70.5,70.99,269684.0
2020-04-17 15:30:00,71.0,71.58,70.97,71.27,658316.0,71.0,71.58,70.97,71.27,658316.0
2020-04-20 09:30:00,70.36,70.43,69.01,69.83,397943.0,70.36,70.43,69.01,69.83,397943.0
2020-04-20 10:00:00,69.89,70.74,69.75,70.42,106536.0,69.89,70.74,69.75,70.42,106536.0
2020-04-20 10:30:00,70.47,70.54,69.58,69.99,270251.0,70.47,70.54,69.58,69.99,270251.0
2020-04-20 11:00:00,70.0,70.26,68.97,69.2,442528.0,70.0,70.26,68.97,69.2,442528.0
2020-04-20 11:30:00,69.26,70.17,69.19,70.04,213614.0,69.26,70.17,69.19,70.04,213614.0
2020-04-20 12:00:00,70.05,70.38,69.97,70.28,196184.0,70.05,70.38,69.97,70.28,196184.0
2020-04-20 12:30:00,70.3,70.44,69.97,70.11,151834.0,70.3,70.44,69.97,70.11,151834.0
2020-04-20 13:00:00,70.11,70.12,69.72,69.86,238162.0,70.11,70.12,69.72,69.86,238162.0
2020-04-20 13:30:00,69.83,69.95,69.63,69.79,86220.0,69.83,69.95,69.63,69.79,86220.0
2020-04-20 14:00:00,69.77,69.88,69.42,69.42,238043.0,69.77,69.88,69.42,69.42,238043.0
2020-04-20 14:30:00,69.46,69.9,68.93,68.93,172875.0,69.46,69.9,68.93,68.93,172875.0
2020-04-20 15:00:00,68.96,69.16,68.16,68.62,434092.0,68.96,69.16,68.16,68.62,434092.0
2020-04-20 15:30:00,68.62,69.03,68.22,68.49,720217.0,68.62,69.03,68.22,68.49,720217.0
2020-04-21 09:30:00,67.09,67.89,65.78,67.73,395812.0,67.09,67.89,65.78,67.73,395812.0
2020-04-21 10:00:00,67.7,68.0,67.28,67.97,193455.0,67.7,68.0,67.28,67.97,193455.0
2020-04-21 10:30:00,67.97,68.09,66.47,66.5,189140.0,67.97,68.09,66.47,66.5,189140.0
2020-04-21 11:00:00,66.49,67.13,66.45,66.71,201681.0,66.49,67.13,66.45,66.71,201681.0
2020-04-21 11:30:00,66.72,67.33,66.59,67.25,146766.0,66.72,67.33,66.59,67.25,146766.0
2020-04-21 12:00:00,67.27,67.38,67.07,67.2,118069.0,67.27,67.38,67.07,67.2,118069.0
2020-04-21 12:30:00,67.17,67.17,66.66,66.99,114168.0,67.17,67.17,66.66,66.99,114168.0
2020-04-21 13:00:00,66.96,67.13,66.89,67.0,342443.0,66.96,67.13,66.89,67.0,342443.0
2020-04-21 13:30:00,67.0,67.02,66.58,66.62,136976.0,67.0,67.02,66.58,66.62,136976.0
2020-04-21 14:00:00,66.6,66.88,66.36,66.7,402169.0,66.6,66.88,66.36,66.7,402169.0
2020-04-21 14:30:00,66.73,66.79,66.05,66.06,158189.0,66.73,66.79,66.05,66.06,158189.0
2020-04-21 15:00:00,66.08,66.49,65.99,66.27,191437.0,66.08,66.49,65.99,66.27,191437.0
2020-04-21 15:30:00,66.27,66.73,66.01,66.31,522226.0,66.27,66.73,66.01,66.31,522226.0
2020-04-22 09:30:00,67.95,68.69,67.63,68.49,482192.0,67.95,68.69,67.63,68.49,482192.0
2020-04-22 10:00:00,68.49,68.99,68.17,68.63,232920.0,68.49,68.99,68.17,68.63,232920.0
2020-04-22 10:30:00,68.62,68.93,68.25,68.33,99409.0,68.62,68.93,68.25,68.33,99409.0
2020-04-22 11:00:00,68.34,69.2,68.34,68.75,271249.0,68.34,69.2,68.34,68.75,271249.0
2020-04-22 11:30:00,68.78,69.23,68.67,68.95,195914.0,68.78,69.23,68.67,68.95,195914.0
2020-04-22 12:00:00,68.95,69.28,68.84,69.25,251528.0,68.95,69.28,68.84,69.25,251528.0
2020-04-22 12:30:00,69.25,69.29,68.63,68.75,123815.0,69.25,69.29,68.63,68.75,123815.0
2020-04-22 13:00:00,68.79,69.02,68.75,69.02,102041.0,68.79,69.02,68.75,69.02,102041.0
2020-04-22 13:30:00,69.02,69.18,68.91,69.06,132508.0,69.02,69.18,68.91,69.06,132508.0
2020-04-22 14:00:00,69.07,69.12,68.89,68.95,232977.0,69.07,69.12,68.89,68.95,232977.0
2020-04-22 14:30:00,68.95,69.06,68.83,68.95,238335.0,68.95,69.06,68.83,68.95,238335.0
2020-04-22 15:00:00,68.96,69.03,68.8,68.84,290285.0,68.96,69.03,68.8,68.84,290285.0
2020-04-22 15:30:00,68.84,69.06,68.29,68.33,611438.0,68.84,69.06,68.29,68.33,611438.0
2020-04-23 09:30:00,69.03,69.26,68.43,68.76,195816.0,69.03,69.26,68.43,68.76,195816.0
2020-04-23 10:00:00,68.85,69.42,68.55,69.11,177350.0,68.85,69.42,68.55,69.11,177350.0
2020-04-23 10:30:00,69.14,69.95,69.05,69.75,151135.0,69.14,69.95,69.05,69.75,151135.0
2020-04-23 11:00:00,69.74,70.22,69.61,70.22,191821.0,69.74,70.22,69.61,70.22,191821.0
2020-04-23 11:30:00,70.24,70.25,69.6,69.88,187939.0,70.24,70.25,69.6,69.88,187939.0
2020-04-23 12:00:00,69.92,70.04,69.79,69.95,150600.0,69.92,70.04,69.79,69.95,150600.0
2020-04-23 12:30:00,69.95,70.27,69.03,69.71,175150.0,69.95,70.27,69.03,69.71,175150.0
2020-04-23 13:00:00,69.71,70.25,69.71,70.05,191397.0,69.71,70.25,69.71,70.05,191397.0
2020-04-23 13:30:00,70.06,70.26,69.48,69.78,176620.0,70.06,70.26,69.48,69.78,176620.0
2020-04-23 14:00:00,69.8,70.04,69.45,69.91,214741.0,69.8,70.04,69.45,69.91,214741.0
2020-04-23 14:30:00,69.92,70.05,69.62,69.86,183328.0,69.92,70.05,69.62,69.86,183328.0
2020-04-23 15:00:00,69.83,69.98,69.54,69.81,249444.0,69.83,69.98,69.54,69.81,249444.0
2020-04-23 15:30:00,69.82,69.93,69.23,69.3,548087.0,69.82,69.93,69.23,69.3,548087.0
2020-04-24 09:30:00,69.95,70.48,68.93,69.86,202495.0,69.95,70.48,68.93,69.86,202495.0
2020-04-24 10:00:00,69.78,70.04,69.26,69.44,138966.0,69.78,70.04,69.26,69.44,138966.0
2020-04-24 10:30:00,69.44,69.84,69.32,69.55,78546.0,69.44,69.84,69.32,69.55,78546.0
2020-04-24 11:00:00,69.55,69.69,69.23,69.43,101988.0,69.55,69.69,69.23,69.43,101988.0
2020-04-24 11:30:00,69.48,69.59,69.32,69.51,49991.0,69.48,69.59,69.32,69.51,49991.0
2020-04-24 12:00:00,69.54,69.66,69.4,69.63,98304.0,69.54,69.66,69.4,69.63,98304.0
2020-04-24 12:30:00,69.64,69.7,69.39,69.44,57264.0,69.64,69.7,69.39,69.44,57264.0
2020-04-24 13:00:00,69.43,69.46,69.24,69.33,96049.0,69.43,69.46,69.24,69.33,96049.0
2020-04-24 13:30:00,69.33,69.82,69.2,69.82,138830.0,69.33,69.82,69.2,69.82,138830.0
2020-04-24 14:00:00,69.84,69.98,69.7,69.81,112006.0,69.84,69.98,69.7,69.81,112006.0
2020-04-24 14:30:00,69.77,70.09,69.66,69.97,115544.0,69.77,70.09,69.66,69.97,115544.0
2020-04-24 15:00:00,69.96,70.17,69.75,70.16,134545.0,69.96,70.17,69.75,70.16,134545.0
2020-04-24 15:30:00,70.16,70.75,70.13,70.58,355510.0,70.16,70.75,70.13,70.58,355510.0
2020-04-27 09:30:00,71.38,72.45,71.17,71.38,322409.0,71.38,72.45,71.17,71.38,322409.0
2020-04-27 10:00:00,71.39,71.99,70.87,71.33,282999.0,71.39,71.99,70.87,71.33,282999.0
2020-04-27 10:30:00,71.33,71.35,70.35,70.52,182683.0,71.33,71.35,70.35,70.52,182683.0
2020-04-27 11:00:00,70.54,70.84,70.1,70.54,218267.0,70.54,70.84,70.1,70.54,218267.0
2020-04-27 11:30:00,70.52,70.92,70.42,70.44,139030.0,70.52,70.92,70.42,70.44,139030.0
2020-04-27 12:00:00,70.45,70.58,70.13,70.28,132348.0,70.45,70.58,70.13,70.28,132348.0
2020-04-27 12:30:00,70.29,70.7,69.97,70.0,185168.0,70.29,70.7,69.97,70.0,185168.0
2020-04-27 13:00:00,70.01,70.18,69.91,70.06,219079.0,70.01,70.18,69.91,70.06,219079.0
2020-04-27 13:30:00,70.05,70.52,70.02,70.41,182412.0,70.05,70.52,70.02,70.41,182412.0
2020-04-27 14:00:00,70.41,70.65,70.37,70.44,124283.0,70.41,70.65,70.37,70.44,124283.0
2020-04-27 14:30:00,70.44,70.81,70.39,70.72,141275.0,70.44,70.81,70.39,70.72,141275.0
2020-04-27 15:00:00,70.7,70.86,70.47,70.65,222083.0,70.7,70.86,70.47,70.65,222083.0
2020-04-27 15:30:00,70.66,70.92,70.62,70.77,443317.0,70.66,70.92,70.62,70.77,443317.0
2020-04-28 09:30:00,69.79,70.03,67.08,68.38,1548464.0,69.79,70.03,67.08,68.38,1548464.0
2020-04-28 10:00:00,68.3,68.65,65.71,66.23,885591.0,68.3,68.65,65.71,66.23,885591.0
2020-04-28 10:30:00,66.29,66.58,65.15,66.41,914623.0,66.29,66.58,65.15,66.41,914623.0
2020-04-28 11:00:00,66.4,67.67,66.37,67.45,628897.0,66.4,67.67,66.37,67.45,628897.0
2020-04-28 11:30:00,67.46,68.14,67.17,67.99,528317.0,67.46,68.14,67.17,67.99,528317.0
2020-04-28 12:00:00,67.98,68.72,67.47,68.16,603759.0,67.98,68.72,67.47,68.16,603759.0
2020-04-28 12:30:00,68.15,68.63,67.9,68.21,184145.0,68.15,68.63,67.9,68.21,184145.0
2020-04-28 13:00:00,68.21,68.34,67.22,67.55,161332.0,68.21,68.34,67.22,67.55,161332.0
2020-04-28 13:30:00,67.56,68.17,67.53,67.9,196716.0,67.56,68.17,67.53,67.9,196716.0
2020-04-28 14:00:00,67.94,68.3,67.34,67.41,303747.0,67.94,68.3,67.34,67.41,303747.0
2020-04-28 14:30:00,67.44,68.12,67.44,67.97,206170.0,67.44,68.12,67.44,67.97,206170.0
2020-04-28 15:00:00,67.98,68.07,67.57,67.61,302533.0,67.98,68.07,67.57,67.61,302533.0
2020-04-28 15:30:00,67.58,67.86,67.14,67.15,694950.0,67.58,67.86,67.14,67.15,694950.0
2020-04-29 09:30:00,68.51,68.59,66.35,68.02,643193.0,68.51,68.59,66.35,68.02,643193.0
2020-04-29 10:00:00,68.01,68.33,67.1,67.4,257341.0,68.01,68.33,67.1,67.4,257341.0
2020-04-29 10:30:00,67.38,67.92,67.29,67.87,179925.0,67.38,67.92,67.29,67.87,179925.0
2020-04-29 11:00:00,67.85,68.06,67.73,67.99,135772.0,67.85,68.06,67.73,67.99,135772.0
2020-04-29 11:30:00,68.0,68.12,67.59,68.03,144313.0,68.0,68.12,67.59,68.03,144313.0
2020-04-29 12:00:00,68.03,68.25,67.58,67.6,151713.0,68.03,68.25,67.58,67.6,151713.0
2020-04-29 12:30:00,67.63,67.83,67.19,67.26,217775.0,67.63,67.83,67.19,67.26,217775.0
2020-04-29 13:00:00,67.23,67.24,66.83,67.01,326497.0,67.23,67.24,66.83,67.01,326497.0
2020-04-29 13:30:00,67.0,67.15,66.82,67.06,224795.0,67.0,67.15,66.82,67.06,224795.0
2020-04-29 14:00:00,67.04,67.14,66.2,66.45,348450.0,67.04,67.14,66.2,66.45,348450.0
2020-04-29 14:30:00,66.49,66.99,66.23,66.95,197798.0,66.49,66.99,66.23,66.95,197798.0
2020-04-29 15:00:00,66.95,67.41,66.88,67.19,272086.0,66.95,67.41,66.88,67.19,272086.0
2020-04-29 15:30:00,67.2,67.22,66.03,66.17,835626.0,67.2,67.22,66.03,66.17,835626.0
2020-04-30 09:30:00,65.5,66.01,65.01,65.66,485706.0,65.5,66.01,65.01,65.66,485706.0
2020-04-30 10:00:00,65.67,66.49,65.64,66.0,531513.0,65.67,66.49,65.64,66.0,531513.0
2020-04-30 10:30:00,66.01,66.75,65.94,66.73,218785.0,66.01,66.75,65.94,66.73,218785.0
2020-04-30 11:00:00,66.7,67.63,66.7,67.37,322237.0,66.7,67.63,66.7,67.37,322237.0
2020-04-30 11:30:00,67.34,67.86,66.79,66.79,185061.0,67.34,67.86,66.79,66.79,185061.0
2020-04-30 12:00:00,66.79,66.79,66.3,66.33,122518.0,66.79,66.79,66.3,66.33,122518.0
2020-04-30 12:30:00,66.3,66.48,65.93,66.12,160361.0,66.3,66.48,65.93,66.12,160361.0
2020-04-30 13:00:00,66.14,66.76,66.0,66.59,132157.0,66.14,66.76,66.0,66.59,132157.0
2020-04-30 13:30:00,66.59,66.78,65.74,66.04,329584.0,66.59,66.78,65.74,66.04,329584.0
2020-04-30 14:00:00,66.03,66.27,65.98,66.18,206761.0,66.03,66.27,65.98,66.18,206761.0
2020-04-30 14:30:00,66.19,66.23,65.94,66.01,160062.0,66.19,66.23,65.94,66.01,160062.0
2020-04-30 15:00:00,66.04,66.62,65.94,66.57,225291.0,66.04,66.62,65.94,66.57,225291.0
2020-04-30 15:30:00,66.58,66.84,66.19,66.53,747375.0,66.58,66.84,66.19,66.53,747375.0
2020-05-01 09:30:00,65.35,66.57,65.24,65.43,241320.0,65.35,66.57,65.24,65.43,241320.0
2020-05-01 10:00:00,65.47,65.79,65.22,65.65,249581.0,65.47,65.79,65.22,65.65,249581.0
2020-05-01 10:30:00,65.68,65.84,65.43,65.51,137209.0,65.68,65.84,65.43,65.51,137209.0
2020-05-01 11:00:00,65.51,65.68,65.16,65.19,147360.0,65.51,65.68,65.16,65.19,147360.0
2020-05-01 11:30:00,65.19,65.29,64.51,64.62,131309.0,65.19,65.29,64.51,64.62,131309.0
2020-05-01 12:00:00,64.62,64.64,63.89,63.96,290987.0,64.62,64.64,63.89,63.96,290987.0
2020-05-01 12:30:00,63.94,64.18,63.79,64.05,108570.0,63.94,64.18,63.79,64.05,108570.0
2020-05-01 13:00:00,64.04,64.22,63.84,64.05,181119.0,64.04,64.22,63.84,64.05,181119.0
2020-05-01 13:30:00,64.02,64.28,63.99,64.24,162675.0,64.02,64.28,63.99,64.24,162675.0
2020-05-01 14:00:00,64.24,64.67,64.19,64.55,91258.0,64.24,64.67,64.19,64.55,91258.0
2020-05-01 14:30:00,64.55,64.55,64.26,64.4,102506.0,64.55,64.55,64.26,64.4,102506.0
2020-05-01 15:00:00,64.37,64.56,64.3,64.41,105251.0,64.37,64.56,64.3,64.41,105251.0
2020-05-01 15:30:00,64.43,64.98,64.39,64.97,590299.0,64.43,64.98,64.39,64.97,590299.0
2020-05-04 09:30:00,64.78,65.37,64.01,64.65,128477.0,64.78,65.37,64.01,64.65,128477.0
2020-05-04 10:00:00,64.66,65.05,64.13,64.34,158582.0,64.66,65.05,64.13,64.34,158582.0
2020-05-04 10:30:00,64.34,64.36,63.86,64.24,110236.0,64.34,64.36,63.86,64.24,110236.0
2020-05-04 11:00:00,64.26,64.52,64.09,64.3,86562.0,64.26,64.52,64.09,64.3,86562.0
2020-05-04 11:30:00,64.25,64.7,64.23,64.55,115770.0,64.25,64.7,64.23,64.55,115770.0
2020-05-04 12:00:00,64.57,64.97,64.57,64.93,66311.0,64.57,64.97,64.57,64.93,66311.0
2020-05-04 12:30:00,64.95,64.99,64.56,64.6,52414.0,64.95,64.99,64.56,64.6,52414.0
2020-05-04 13:00:00,64.6,64.78,64.49,64.73,89842.0,64.6,64.78,64.49,64.73,89842.0
2020-05-04 13:30:00,64.75,64.89,64.74,64.86,52444.0,64.75,64.89,64.74,64.86,52444.0
2020-05-04 14:00:00,64.84,64.95,64.73,64.82,104297.0,64.84,64.95,64.73,64.82,104297.0
2020-05-04 14:30:00,64.81,65.0,64.6,64.99,55918.0,64.81,65.0,64.6,64.99,55918.0
2020-05-04 15:00:00,65.0,65.73,64.95,65.69,95885.0,65.0,65.73,64.95,65.69,95885.0
2020-05-04 15:30:00,65.67,65.92,65.62,65.85,370461.0,65.67,65.92,65.62,65.85,370461.0
2020-05-05 09:30:00,66.44,66.65,65.6,65.7,236370.0,66.44,66.65,65.6,65.7,236370.0
2020-05-05 10:00:00,65.7,66.14,65.5,66.13,203443.0,65.7,66.14,65.5,66.13,203443.0
2020-05-05 10:30:00,66.12,66.7,66.06,66.58,124513.0,66.12,66.7,66.06,66.58,124513.0
2020-05-05 11:00:00,66.61,67.81,66.61,67.79,147457.0,66.61,67.81,66.61,67.79,147457.0
2020-05-05 11:30:00,67.82,68.04,67.63,67.78,163334.0,67.82,68.04,67.63,67.78,163334.0
2020-05-05 12:00:00,67.77,67.97,67.64,67.96,106204.0,67.77,67.97,67.64,67.96,106204.0
2020-05-05 12:30:00,67.94,67.96,67.64,67.69,77335.0,67.94,67.96,67.64,67.69,77335.0
2020-05-05 13:00:00,67.71,68.18,67.55,68.17,152020.0,67.71,68.18,67.55,68.17,152020.0
2020-05-05 13:30:00,68.17,68.5,68.15,68.27,116452.0,68.17,68.5,68.15,68.27,116452.0
2020-05-05 14:00:00,68.27,68.59,68.25,68.42,164127.0,68.27,68.59,68.25,68.42,164127.0
2020-05-05 14:30:00,68.41,68.41,68.04,68.39,128698.0,68.41,68.41,68.04,68.39,128698.0
2020-05-05 15:00:00,68.38,68.68,68.17,68.3,236782.0,68.38,68.68,68.17,68.3,236782.0
2020-05-05 15:30:00,68.29,68.59,67.91,68.29,649430.0,68.29,68.59,67.91,68.29,649430.0
2020-05-06 09:30:00,68.31,68.37,66.25,66.29,322893.0,68.31,68.37,66.25,66.29,322893.0
2020-05-06 10:00:00,66.25,67.09,66.19,67.02,295416.0,66.25,67.09,66.19,67.02,295416.0
2020-05-06 10:30:00,67.02,67.33,66.81,66.98,140055.0,67.02,67.33,66.81,66.98,140055.0
2020-05-06 11:00:00,66.97,67.09,66.53,66.67,124191.0,66.97,67.09,66.53,66.67,124191.0
2020-05-06 11:30:00,66.7,67.02,66.66,66.84,76387.0,66.7,67.02,66.66,66.84,76387.0
2020-05-06 12:00:00,66.85,67.03,66.67,67.02,108634.0,66.85,67.03,66.67,67.02,108634.0
2020-05-06 12:30:00,67.02,67.03,66.79,66.87,42652.0,67.02,67.03,66.79,66.87,42652.0
2020-05-06 13:00:00,66.87,67.07,66.73,67.06,79373.0,66.87,67.07,66.73,67.06,79373.0
2020-05-06 13:30:00,67.07,67.07,66.88,66.97,69206.0,67.07,67.07,66.88,66.97,69206.0
2020-05-06 14:00:00,66.97,67.04,66.49,66.52,99439.0,66.97,67.04,66.49,66.52,99439.0
2020-05-06 14:30:00,66.51,66.69,66.32,66.35,105912.0,66.51,66.69,66.32,66.35,105912.0
2020-05-06 15:00:00,66.35,66.45,66.2,66.28,162461.0,66.35,66.45,66.2,66.28,162461.0
2020-05-06 15:30:00,66.27,66.27,65.38,65.45,426996.0,66.27,66.27,65.38,65.45,426996.0
2020-05-07 09:30:00,66.5,66.78,65.86,66.3,110286.0,66.5,66.78,65.86,66.3,110286.0
2020-05-07 10:00:00,66.31,66.43,66.08,66.37,114943.0,66.31,66.43,66.08,66.37,114943.0
2020-05-07 10:30:00,66.41,66.51,65.67,65.67,90803.0,66.41,66.51,65.67,65.67,90803.0
2020-05-07 11:00:00,65.68,65.77,65.25,65.4,141514.0,65.68,65.77,65.25,65.4,141514.0
2020-05-07 11:30:00,65.39,66.08,65.35,65.88,128541.0,65.39,66.08,65.35,65.88,128541.0
2020-05-07 12:00:00,65.89,66.14,65.6,66.01,127159.0,65.89,66.14,65.6,66.01,127159.0
2020-05-07 12:30:00,65.99,66.06,65.8,65.89,89969.0,65.99,66.06,65.8,65.89,89969.0
2020-05-07 13:00:00,65.86,66.04,65.79,65.8,92756.0,65.86,66.04,65.79,65.8,92756.0
2020-05-07 13:30:00,65.82,65.89,65.67,65.79,81277.0,65.82,65.89,65.67,65.79,81277.0
2020-05-07 14:00:00,65.77,65.86,65.56,65.64,105726.0,65.77,65.86,65.56,65.64,105726.0
2020-05-07 14:30:00,65.63,65.72,65.33,65.38,76276.0,65.63,65.72,65.33,65.38,76276.0
2020-05-07 15:00:00,65.37,65.45,64.91,64.93,209428.0,65.37,65.45,64.91,64.93,209428.0
2020-05-07 15:30:00,64.94,64.98,64.29,64.61,520850.0,64.94,64.98,64.29,64.61,520850.0
2020-05-08 09:30:00,65.57,65.94,65.28,65.9,117469.0,65.57,65.94,65.28,65.9,117469.0
2020-05-08 10:00:00,65.92,65.98,65.46,65.49,69495.0,65.92,65.98,65.46,65.49,69495.0
2020-05-08 10:30:00,65.52,65.62,65.14,65.25,79928.0,65.52,65.62,65.14,65.25,79928.0
2020-05-08 11:00:00,65.25,65.51,65.02,65.41,61239.0,65.25,65.51,65.02,65.41,61239.0
2020-05-08 11:30:00,65.41,65.48,65.23,65.37,98385.0,65.41,65.48,65.23,65.37,98385.0
2020-05-08 12:00:00,65.4,65.82,65.4,65.71,113497.0,65.4,65.82,65.4,65.71,113497.0
2020-05-08 12:30:00,65.72,65.82,65.68,65.7,66454.0,65.72,65.82,65.68,65.7,66454.0
2020-05-08 13:00:00,65.67,65.68,65.32,65.38,59248.0,65.67,65.68,65.32,65.38,59248.0
2020-05-08 13:30:00,65.37,65.49,65.2,65.28,52316.0,65.37,65.49,65.2,65.28,52316.0
2020-05-08 14:00:00,65.22,65.29,65.07,65.2,53824.0,65.22,65.29,65.07,65.2,53824.0
2020-05-08 14:30:00,65.21,65.57,65.21,65.52,63668.0,65.21,65.57,65.21,65.52,63668.0
2020-05-08 15:00:00,65.53,65.63,65.29,65.61,91101.0,65.53,65.63,65.29,65.61,91101.0
2020-05-08 15:30:00,65.61,66.17,65.6,65.87,273350.0,65.61,66.17,65.6,65.87,273350.0
2020-05-11 09:30:00,65.39,66.94,65.25,66.3,228536.0,65.39,66.94,65.25,66.3,228536.0
2020-05-11 10:00:00,66.31,66.98,66.28,66.56,149247.0,66.31,66.98,66.28,66.56,149247.0
2020-05-11 10:30:00,66.55,66.64,66.22,66.46,129169.0,66.55,66.64,66.22,66.46,129169.0
2020-05-11 11:00:00,66.48,66.94,66.24,66.92,100850.0,66.48,66.94,66.24,66.92,100850.0
2020-05-11 11:30:00,66.94,66.96,66.6,66.78,103627.0,66.94,66.96,66.6,66.78,103627.0
2020-05-11 12:00:00,66.78,66.99,66.66,66.99,135035.0,66.78,66.99,66.66,66.99,135035.0
2020-05-11 12:30:00,67.0,67.86,66.96,67.84,136194.0,67.0,67.86,66.96,67.84,136194.0
2020-05-11 13:00:00,67.82,67.92,67.56,67.6,191539.0,67.82,67.92,67.56,67.6,191539.0
2020-05-11 13:30:00,67.58,67.63,67.29,67.31,128200.0,67.58,67.63,67.29,67.31,128200.0
2020-05-11 14:00:00,67.31,67.48,67.19,67.37,154636.0,67.31,67.48,67.19,67.37,154636.0
2020-05-11 14:30:00,67.34,67.97,67.34,67.68,294616.0,67.34,67.97,67.34,67.68,294616.0
2020-05-11 15:00:00,67.68,67.81,67.56,67.63,181313.0,67.68,67.81,67.56,67.63,181313.0
2020-05-11 15:30:00,67.64,67.78,67.44,67.57,469609.0,67.64,67.78,67.44,67.57,469609.0
2020-05-12 09:30:00,68.38,68.6,67.2,67.67,234768.0,68.38,68.6,67.2,67.67,234768.0
2020-05-12 10:00:00,67.65,68.28,67.47,68.06,112651.0,67.65,68.28,67.47,68.06,112651.0
2020-05-12 10:30:00,68.05,68.52,68.05,68.28,120506.0,68.05,68.52,68.05,68.28,120506.0
2020-05-12 11:00:00,68.29,68.41,68.09,68.22,125564.0,68.29,68.41,68.09,68.22,125564.0
2020-05-12 11:30:00,68.23,68.28,67.98,68.27,137436.0,68.23,68.28,67.98,68.27,137436.0
2020-05-12 12:00:00,68.27,68.64,68.27,68.57,140427.0,68.27,68.64,68.27,68.57,140427.0
2020-05-12 12:30:00,68.57,68.86,68.56,68.6,165076.0,68.57,68.86,68.56,68.6,165076.0
2020-05-12 13:00:00,68.61,68.61,67.74,67.97,190270.0,68.61,68.61,67.74,67.97,190270.0
2020-05-12 13:30:00,67.96,68.35,67.9,68.3,208059.0,67.96,68.35,67.9,68.3,208059.0
2020-05-12 14:00:00,68.31,68.31,67.62,67.83,230383.0,68.31,68.31,67.62,67.83,230383.0
2020-05-12 14:30:00,67.82,67.94,67.49,67.88,225148.0,67.82,67.94,67.49,67.88,225148.0
2020-05-12 15:00:00,67.88,67.91,67.33,67.45,181447.0,67.88,67.91,67.33,67.45,181447.0
2020-05-12 15:30:00,67.46,67.53,66.59,66.65,529357.0,67.46,67.53,66.59,66.65,529357.0
2020-05-13 09:30:00,66.28,66.41,64.52,64.97,375674.0,66.28,66.41,64.52,64.97,375674.0
2020-05-13 10:00:00,64.93,65.29,64.18,64.78,236710.0,64.93,65.29,64.18,64.78,236710.0
2020-05-13 10:30:00,64.81,65.84,64.77,65.6,242749.0,64.81,65.84,64.77,65.6,242749.0
2020-05-13 11:00:00,65.59,66.12,65.49,65.66,144164.0,65.59,66.12,65.49,65.66,144164.0
2020-05-13 11:30:00,65.69,65.7,65.3,65.61,198498.0,65.69,65.7,65.3,65.61,198498.0
2020-05-13 12:00:00,65.56,65.64,64.27,64.38,261525.0,65.56,65.64,64.27,64.38,261525.0
2020-05-13 12:30:00,64.39,64.48,64.12,64.21,148218.0,64.39,64.48,64.12,64.21,148218.0
2020-05-13 13:00:00,64.2,64.59,63.87,64.55,239817.0,64.2,64.59,63.87,64.55,239817.0
2020-05-13 13:30:00,64.53,64.62,64.37,64.53,82554.0,64.53,64.62,64.37,64.53,82554.0
2020-05-13 14:00:00,64.49,65.16,64.44,64.67,137285.0,64.49,65.16,64.44,64.67,137285.0
2020-05-13 14:30:00,64.64,64.67,63.95,63.95,121790.0,64.64,64.67,63.95,63.95,121790.0
2020-05-13 15:00:00,63.97,64.32,63.84,64.12,176742.0,63.97,64.32,63.84,64.12,176742.0
2020-05-13 15:30:00,64.12,64.95,64.05,64.76,504362.0,64.12,64.95,64.05,64.76,504362.0
2020-05-14 09:30:00,64.09,64.53,63.87,64.09,120784.0,64.09,64.53,63.87,64.09,120784.0
2020-05-14 10:00:00,64.09,64.61,63.92,64.03,147420.0,64.09,64.61,63.92,64.03,147420.0
2020-05-14 10:30:00,63.99,64.99,63.97,64.76,166839.0,63.99,64.99,63.97,64.76,166839.0
2020-05-14 11:00:00,64.78,65.36,64.75,65.25,80690.0,64.78,65.36,64.75,65.25,80690.0
2020-05-14 11:30:00,65.22,65.65,65.16,65.26,67061.0,65.22,65.65,65.16,65.26,67061.0
2020-05-14 12:00:00,65.28,65.88,65.16,65.74,106439.0,65.28,65.88,65.16,65.74,106439.0
2020-05-14 12:30:00,65.73,66.45,65.73,66.34,104037.0,65.73,66.45,65.73,66.34,104037.0
2020-05-14 13:00:00,66.34,66.43,66.06,66.43,99638.0,66.34,66.43,66.06,66.43,99638.0
2020-05-14 13:30:00,66.43,66.58,66.0,66.01,96114.0,66.43,66.58,66.0,66.01,96114.0
2020-05-14 14:00:00,66.0,66.16,65.84,66.16,68471.0,66.0,66.16,65.84,66.16,68471.0
2020-05-14 14:30:00,66.17,66.22,65.31,65.5,82635.0,66.17,66.22,65.31,65.5,82635.0
2020-05-14 15:00:00,65.46,65.93,65.43,65.81,211947.0,65.46,65.93,65.43,65.81,211947.0
2020-05-14 15:30:00,65.82,66.05,65.52,65.84,380712.0,65.82,66.05,65.52,65.84,380712.0
2020-05-15 09:30:00,65.5,67.33,65.5,67.26,171682.0,65.5,67.33,65.5,67.26,171682.0
2020-05-15 10:00:00,67.31,67.61,66.56,66.62,226046.0,67.31,67.61,66.56,66.62,226046.0
2020-05-15 10:30:00,66.63,66.93,66.33,66.9,113164.0,66.63,66.93,66.33,66.9,113164.0
2020-05-15 11:00:00,66.86,67.16,66.73,67.11,200286.0,66.86,67.16,66.73,67.11,200286.0
2020-05-15 11:30:00,67.13,67.35,67.08,67.32,174301.0,67.13,67.35,67.08,67.32,174301.0
2020-05-15 12:00:00,67.37,67.56,67.33,67.5,101924.0,67.37,67.56,67.33,67.5,101924.0
2020-05-15 12:30:00,67.49,67.8,67.4,67.65,176136.0,67.49,67.8,67.4,67.65,176136.0
2020-05-15 13:00:00,67.65,68.11,67.64,68.03,199891.0,67.65,68.11,67.64,68.03,199891.0
2020-05-15 13:30:00,68.01,68.19,67.93,68.08,190497.0,68.01,68.19,67.93,68.08,190497.0
2020-05-15 14:00:00,68.08,68.64,68.06,68.61,151851.0,68.08,68.64,68.06,68.61,151851.0
2020-05-15 14:30:00,68.61,68.63,68.14,68.24,177705.0,68.61,68.63,68.14,68.24,177705.0
2020-05-15 15:00:00,68.26,68.59,68.22,68.45,137517.0,68.26,68.59,68.22,68.45,137517.0
2020-05-15 15:30:00,68.44,69.0,68.2,68.7,633012.0,68.44,69.0,68.2,68.7,633012.0
2020-05-18 09:30:00,69.5,70.62,69.43,69.6,360806.0,69.5,70.62,69.43,69.6,360806.0
2020-05-18 10:00:00,69.62,70.15,69.47,69.69,116472.0,69.62,70.15,69.47,69.69,116472.0
2020-05-18 10:30:00,69.71,69.77,69.2,69.25,101051.0,69.71,69.77,69.2,69.25,101051.0
2020-05-18 11:00:00,69.27,69.42,68.79,68.82,111851.0,69.27,69.42,68.79,68.82,111851.0
2020-05-18 11:30:00,68.81,69.07,68.78,68.88,136153.0,68.81,69.07,68.78,68.88,136153.0
2020-05-18 12:00:00,68.84,69.05,68.8,69.03,84566.0,68.84,69.05,68.8,69.03,84566.0
2020-05-18 12:30:00,69.05,69.13,68.77,68.8,63489.0,69.05,69.13,68.77,68.8,63489.0
2020-05-18 13:00:00,68.83,69.27,68.8,69.26,113709.0,68.83,69.27,68.8,69.26,113709.0
2020-05-18 13:30:00,69.26,69.31,69.16,69.26,75725.0,69.26,69.31,69.16,69.26,75725.0
2020-05-18 14:00:00,69.25,69.36,69.02,69.14,70215.0,69.25,69.36,69.02,69.14,70215.0
2020-05-18 14:30:00,69.12,69.17,68.35,68.35,100555.0,69.12,69.17,68.35,68.35,100555.0
2020-05-18 15:00:00,68.37,68.41,67.77,67.96,189126.0,68.37,68.41,67.77,67.96,189126.0
2020-05-18 15:30:00,67.95,67.99,67.67,67.75,590521.0,67.95,67.99,67.67,67.75,590521.0
2020-05-19 09:30:00,67.38,68.45,66.92,68.2,198095.0,67.38,68.45,66.92,68.2,198095.0
2020-05-19 10:00:00,68.19,68.33,67.77,67.9,106437.0,68.19,68.33,67.77,67.9,106437.0
2020-05-19 10:30:00,67.93,68.24,67.61,67.91,156136.0,67.93,68.24,67.61,67.91,156136.0
2020-05-19 11:00:00,67.89,68.04,67.65,68.0,86378.0,67.89,68.04,67.65,68.0,86378.0
2020-05-19 11:30:00,67.99,68.13,67.88,67.99,158571.0,67.99,68.13,67.88,67.99,158571.0
2020-05-19 12:00:00,67.99,68.11,67.6,67.62,58294.0,67.99,68.11,67.6,67.62,58294.0
2020-05-19 12:30:00,67.62,67.83,67.55,67.81,41005.0,67.62,67.83,67.55,67.81,41005.0
2020-05-19 13:00:00,67.82,68.04,67.6,67.67,112516.0,67.82,68.04,67.6,67.67,112516.0
2020-05-19 13:30:00,67.64,67.72,67.44,67.56,57889.0,67.64,67.72,67.44,67.56,57889.0
2020-05-19 14:00:00,67.57,67.93,67.55,67.8,74198.0,67.57,67.93,67.55,67.8,74198.0
2020-05-19 14:30:00,67.8,68.09,67.3,67.44,125527.0,67.8,68.09,67.3,67.44,125527.0
2020-05-19 15:00:00,67.37,67.89,67.32,67.51,135028.0,67.37,67.89,67.32,67.51,135028.0
2020-05-19 15:30:00,67.51,67.55,66.87,66.91,369108.0,67.51,67.55,66.87,66.91,369108.0
2020-05-20 09:30:00,67.5,67.6,66.68,66.96,209920.0,67.5,67.6,66.68,66.96,209920.0
2020-05-20 10:00:00,66.98,67.06,66.46,67.02,161836.0,66.98,67.06,66.46,67.02,161836.0
2020-05-20 10:30:00,67.02,67.29,66.83,66.84,134545.0,67.02,67.29,66.83,66.84,134545.0
2020-05-20 11:00:00,66.84,67.34,66.82,67.17,113974.0,66.84,67.34,66.82,67.17,113974.0
2020-05-20 11:30:00,67.18,67.21,66.86,66.89,68906.0,67.18,67.21,66.86,66.89,68906.0
2020-05-20 12:00:00,66.89,66.94,66.4,66.45,153132.0,66.89,66.94,66.4,66.45,153132.0
2020-05-20 12:30:00,66.45,66.47,66.12,66.17,134937.0,66.45,66.47,66.12,66.17,134937.0
2020-05-20 13:00:00,66.17,66.32,65.97,66.08,137663.0,66.17,66.32,65.97,66.08,137663.0
2020-05-20 13:30:00,66.1,66.19,65.8,65.85,140230.0,66.1,66.19,65.8,65.85,140230.0
2020-05-20 14:00:00,65.85,65.89,65.4,65.6,248402.0,65.85,65.89,65.4,65.6,248402.0
2020-05-20 14:30:00,65.57,65.71,65.43,65.49,184343.0,65.57,65.71,65.43,65.49,184343.0
2020-05-20 15:00:00,65.5,65.55,65.18,65.39,265679.0,65.5,65.55,65.18,65.39,265679.0
2020-05-20 15:30:00,65.39,65.43,64.98,65.32,568780.0,65.39,65.43,64.98,65.32,568780.0
2020-05-21 09:30:00,64.95,65.03,64.19,64.54,287794.0,64.95,65.03,64.19,64.54,287794.0
2020-05-21 10:00:00,64.52,65.18,64.15,64.91,319331.0,64.52,65.18,64.15,64.91,319331.0
2020-05-21 10:30:00,64.91,65.42,64.7,65.21,160631.0,64.91,65.42,64.7,65.21,160631.0
2020-05-21 11:00:00,65.21,65.21,64.44,64.49,137756.0,65.21,65.21,64.44,64.49,137756.0
2020-05-21 11:30:00,64.5,65.22,64.43,64.77,268301.0,64.5,65.22,64.43,64.77,268301.0
2020-05-21 12:00:00,64.76,65.25,64.76,64.88,119849.0,64.76,65.25,64.76,64.88,119849.0
2020-05-21 12:30:00,64.86,64.89,64.62,64.63,94098.0,64.86,64.89,64.62,64.63,94098.0
2020-05-21 13:00:00,64.63,64.81,64.49,64.62,214835.0,64.63,64.81,64.49,64.62,214835.0
2020-05-21 13:30:00,64.61,65.32,64.59,65.22,104201.0,64.61,65.32,64.59,65.22,104201.0
2020-05-21 14:00:00,65.24,65.47,65.17,65.42,92999.0,65.24,65.47,65.17,65.42,92999.0
2020-05-21 14:30:00,65.42,65.43,65.07,65.07,107175.0,65.42,65.43,65.07,65.07,107175.0
2020-05-21 15:00:00,65.07,65.49,65.07,65.4,118537.0,65.07,65.49,65.07,65.4,118537.0
2020-05-21 15:30:00,65.42,65.8,65.28,65.62,417642.0,65.42,65.8,65.28,65.62,417642.0
2020-05-22 09:30:00,66.22,66.22,65.18,65.62,149039.0,66.22,66.22,65.18,65.62,149039.0
2020-05-22 10:00:00,65.6,66.07,65.51,66.02,151257.0,65.6,66.07,65.51,66.02,151257.0
2020-05-22 10:30:00,66.01,66.27,65.7,65.76,96839.0,66.01,66.27,65.7,65.76,96839.0
2020-05-22 11:00:00,65.76,65.89,65.56,65.73,78739.0,65.76,65.89,65.56,65.73,78739.0
2020-05-22 11:30:00,65.73,65.83,65.18,65.38,230341.0,65.73,65.83,65.18,65.38,230341.0
2020-05-22 12:00:00,65.39,65.39,64.75,65.19,152401.0,65.39,65.39,64.75,65.19,152401.0
2020-05-22 12:30:00,65.23,65.32,64.82,64.88,233927.0,65.23,65.32,64.82,64.88,233927.0
2020-05-22 13:00:00,64.86,65.11,64.81,64.96,176334.0,64.86,65.11,64.81,64.96,176334.0
2020-05-22 13:30:00,64.97,65.14,64.93,65.04,79508.0,64.97,65.14,64.93,65.04,79508.0
2020-05-22 14:00:00,65.05,65.07,64.84,64.88,94550.0,65.05,65.07,64.84,64.88,94550.0
2020-05-22 14:30:00,64.88,65.12,64.84,65.07,86343.0,64.88,65.12,64.84,65.07,86343.0
2020-05-22 15:00:00,65.06,65.06,64.71,64.75,114876.0,65.06,65.06,64.71,64.75,114876.0
2020-05-22 15:30:00,64.75,64.93,64.68,64.82,321116.0,64.75,64.93,64.68,64.82,321116.0
2020-05-26 09:30:00,66.05,66.09,64.81,64.92,319547.0,66.05,66.09,64.81,64.92,319547.0
2020-05-26 10:00:00,64.92,64.99,64.46,64.77,192969.0,64.92,64.99,64.46,64.77,192969.0
2020-05-26 10:30:00,64.77,64.82,64.5,64.63,150711.0,64.77,64.82,64.5,64.63,150711.0
2020-05-26 11:00:00,64.63,64.95,64.25,64.41,162928.0,64.63,64.95,64.25,64.41,162928.0
2020-05-26 11:30:00,64.41,64.58,64.09,64.52,90749.0,64.41,64.58,64.09,64.52,90749.0
2020-05-26 12:00:00,64.52,64.65,64.42,64.61,109502.0,64.52,64.65,64.42,64.61,109502.0
2020-05-26 12:30:00,64.6,64.97,64.52,64.84,105760.0,64.6,64.97,64.52,64.84,105760.0
2020-05-26 13:00:00,64.84,65.25,64.84,65.19,91077.0,64.84,65.25,64.84,65.19,91077.0
2020-05-26 13:30:00,65.18,65.38,65.12,65.26,118460.0,65.18,65.38,65.12,65.26,118460.0
2020-05-26 14:00:00,65.26,65.69,65.25,65.64,124379.0,65.26,65.69,65.25,65.64,124379.0
2020-05-26 14:30:00,65.63,65.87,65.29,65.35,151273.0,65.63,65.87,65.29,65.35,151273.0
2020-05-26 15:00:00,65.33,65.48,65.19,65.38,282039.0,65.33,65.48,65.19,65.38,282039.0
2020-05-26 15:30:00,65.36,65.36,64.32,64.54,664521.0,65.36,65.36,64.32,64.54,664521.0
2020-05-27 09:30:00,65.13,65.19,63.66,63.89,277812.0,65.13,65.19,63.66,63.89,277812.0
2020-05-27 10:00:00,63.94,64.31,63.3,63.46,218249.0,63.94,64.31,63.3,63.46,218249.0
2020-05-27 10:30:00,63.46,63.78,62.85,62.93,238764.0,63.46,63.78,62.85,62.93,238764.0
2020-05-27 11:00:00,62.93,63.04,62.37,62.98,250709.0,62.93,63.04,62.37,62.98,250709.0
2020-05-27 11:30:00,62.98,63.57,62.81,63.51,199068.0,62.98,63.57,62.81,63.51,199068.0
2020-05-27 12:00:00,63.52,64.33,63.49,64.14,173890.0,63.52,64.33,63.49,64.14,173890.0
2020-05-27 12:30:00,64.15,64.63,64.12,64.39,153632.0,64.15,64.63,64.12,64.39,153632.0
2020-05-27 13:00:00,64.38,64.71,64.21,64.57,106135.0,64.38,64.71,64.21,64.57,106135.0
2020-05-27 13:30:00,64.56,64.66,64.37,64.48,104154.0,64.56,64.66,64.37,64.48,104154.0
2020-05-27 14:00:00,64.49,64.89,64.49,64.75,87442.0,64.49,64.89,64.49,64.75,87442.0
2020-05-27 14:30:00,64.76,65.15,64.69,64.98,106681.0,64.76,65.15,64.69,64.98,106681.0
2020-05-27 15:00:00,64.98,65.11,64.89,65.06,93563.0,64.98,65.11,64.89,65.06,93563.0
2020-05-27 15:30:00,65.06,65.74,65.04,65.7,369287.0,65.06,65.74,65.04,65.7,369287.0
2020-05-28 09:30:00,66.39,67.1,65.61,66.71,183255.0,66.39,67.1,65.61,66.71,183255.0
2020-05-28 10:00:00,66.73,66.93,66.41,66.75,136730.0,66.73,66.93,66.41,66.75,136730.0
2020-05-28 10:30:00,66.77,67.23,66.72,67.11,153943.0,66.77,67.23,66.72,67.11,153943.0
2020-05-28 11:00:00,67.11,67.3,66.72,67.04,88068.0,67.11,67.3,66.72,67.04,88068.0
2020-05-28 11:30:00,67.02,67.13,66.75,67.01,80377.0,67.02,67.13,66.75,67.01,80377.0
2020-05-28 12:00:00,67.04,67.18,66.84,67.0,58998.0,67.04,67.18,66.84,67.0,58998.0
2020-05-28 12:30:00,66.98,67.17,66.95,67.01,78545.0,66.98,67.17,66.95,67.01,78545.0
2020-05-28 13:00:00,67.0,67.05,66.79,66.89,53934.0,67.0,67.05,66.79,66.89,53934.0
2020-05-28 13:30:00,66.9,67.1,66.79,67.05,94576.0,66.9,67.1,66.79,67.05,94576.0
2020-05-28 14:00:00,67.07,67.37,67.05,67.17,147825.0,67.07,67.37,67.05,67.17,147825.0
2020-05-28 14:30:00,67.18,67.47,67.14,67.44,135943.0,67.18,67.47,67.14,67.44,135943.0
2020-05-28 15:00:00,67.45,67.74,67.06,67.06,214884.0,67.45,67.74,67.06,67.06,214884.0
2020-05-28 15:30:00,67.06,67.24,66.14,66.89,788963.0,67.06,67.24,66.14,66.89,788963.0
2020-05-29 09:30:00,67.18,67.84,66.11,66.19,218290.0,67.18,67.84,66.11,66.19,218290.0
2020-05-29 10:00:00,66.26,66.71,65.22,65.39,303155.0,66.26,66.71,65.22,65.39,303155.0
2020-05-29 10:30:00,65.44,65.82,65.42,65.49,138208.0,65.44,65.82,65.42,65.49,138208.0
2020-05-29 11:00:00,65.49,65.98,65.42,65.7,144516.0,65.49,65.98,65.42,65.7,144516.0
2020-05-29 11:30:00,65.7,66.33,65.68,66.15,70449.0,65.7,66.33,65.68,66.15,70449.0
2020-05-29 12:00:00,66.15,66.21,65.89,66.19,58609.0,66.15,66.21,65.89,66.19,58609.0
2020-05-29 12:30:00,66.17,66.4,65.7,66.27,71646.0,66.17,66.4,65.7,66.27,71646.0
2020-05-29 13:00:00,66.26,66.32,66.08,66.2,69062.0,66.26,66.32,66.08,66.2,69062.0
2020-05-29 13:30:00,66.2,66.25,65.72,65.9,65453.0,66.2,66.25,65.72,65.9,65453.0
2020-05-29 14:00:00,65.9,66.21,65.74,65.94,121241.0,65.9,66.21,65.74,65.94,121241.0
2020-05-29 14:30:00,65.95,66.11,65.1,66.11,162304.0,65.95,66.11,65.1,66.11,162304.0
2020-05-29 15:00:00,66.11,66.57,65.88,66.28,182972.0,66.11,66.57,65.88,66.28,182972.0
2020-05-29 15:30:00,66.29,66.6,65.77,66.17,830017.0,66.29,66.6,65.77,66.17,830017.0
2020-06-01 09:30:00,66.04,66.33,65.48,65.75,180188.0,66.04,66.33,65.48,65.75,180188.0
2020-06-01 10:00:00,65.78,65.85,65.1,65.47,174992.0,65.78,65.85,65.1,65.47,174992.0
2020-06-01 10:30:00,65.47,65.7,65.28,65.52,119946.0,65.47,65.7,65.28,65.52,119946.0
2020-06-01 11:00:00,65.54,65.65,64.73,64.93,142549.0,65.54,65.65,64.73,64.93,142549.0
2020-06-01 11:30:00,64.92,65.76,64.92,65.76,115431.0,64.92,65.76,64.92,65.76,115431.0
2020-06-01 12:00:00,65.76,65.76,65.52,65.57,138516.0,65.76,65.76,65.52,65.57,138516.0
2020-06-01 12:30:00,65.58,65.66,65.36,65.36,76747.0,65.58,65.66,65.36,65.36,76747.0
2020-06-01 13:00:00,65.38,65.49,65.23,65.25,97558.0,65.38,65.49,65.23,65.25,97558.0
2020-06-01 13:30:00,65.26,65.53,65.12,65.34,87472.0,65.26,65.53,65.12,65.34,87472.0
2020-06-01 14:00:00,65.34,65.52,65.28,65.48,60676.0,65.34,65.52,65.28,65.48,60676.0
2020-06-01 14:30:00,65.48,65.85,65.46,65.8,120197.0,65.48,65.85,65.46,65.8,120197.0
2020-06-01 15:00:00,65.8,66.0,65.59,65.72,133864.0,65.8,66.0,65.59,65.72,133864.0
2020-06-01 15:30:00,65.74,66.01,65.66,65.7,308398.0,65.74,66.01,65.66,65.7,308398.0
2020-06-02 09:30:00,65.61,65.69,64.57,65.42,268815.0,65.61,65.69,64.57,65.42,268815.0
2020-06-02 10:00:00,65.45,66.11,65.37,66.08,412218.0,65.45,66.11,65.37,66.08,412218.0
2020-06-02 10:30:00,66.1,66.36,65.87,65.94,122241.0,66.1,66.36,65.87,65.94,122241.0
2020-06-02 11:00:00,65.93,66.08,65.42,65.92,106645.0,65.93,66.08,65.42,65.92,106645.0
2020-06-02 11:30:00,65.9,66.4,65.88,65.99,147247.0,65.9,66.4,65.88,65.99,147247.0
2020-06-02 12:00:00,66.0,66.28,65.84,65.93,57999.0,66.0,66.28,65.84,65.93,57999.0
2020-06-02 12:30:00,65.93,65.99,65.71,65.96,92840.0,65.93,65.99,65.71,65.96,92840.0
2020-06-02 13:00:00,65.97,66.27,65.97,66.19,105184.0,65.97,66.27,65.97,66.19,105184.0
2020-06-02 13:30:00,66.17,66.37,66.11,66.29,64002.0,66.17,66.37,66.11,66.29,64002.0
2020-06-02 14:00:00,66.28,66.28,65.81,65.9,103163.0,66.28,66.28,65.81,65.9,103163.0
2020-06-02 14:30:00,65.92,65.95,65.71,65.85,95225.0,65.92,65.95,65.71,65.85,95225.0
2020-06-02 15:00:00,65.86,65.93,65.71,65.91,100629.0,65.86,65.93,65.71,65.91,100629.0
2020-06-02 15:30:00,65.91,66.32,65.79,66.27,271105.0,65.91,66.32,65.79,66.27,271105.0
2020-06-03 09:30:00,67.09,67.23,66.51,66.7,202546.0,67.09,67.23,66.51,66.7,202546.0
2020-06-03 10:00:00,66.7,66.99,66.01,66.05,229318.0,66.7,66.99,66.01,66.05,229318.0
2020-06-03 10:30:00,66.06,66.13,65.73,65.73,132766.0,66.06,66.13,65.73,65.73,132766.0
2020-06-03 11:00:00,65.73,66.0,65.65,65.68,122276.0,65.73,66.0,65.65,65.68,122276.0
2020-06-03 11:30:00,65.69,66.01,65.68,65.95,78695.0,65.69,66.01,65.68,65.95,78695.0
2020-06-03 12:00:00,65.95,66.18,65.75,66.06,116619.0,65.95,66.18,65.75,66.06,116619.0
2020-06-03 12:30:00,66.07,66.08,65.52,65.53,118065.0,66.07,66.08,65.52,65.53,118065.0
2020-06-03 13:00:00,65.54,65.67,65.44,65.57,86984.0,65.54,65.67,65.44,65.57,86984.0
2020-06-03 13:30:00,65.55,65.81,65.51,65.56,68709.0,65.55,65.81,65.51,65.56,68709.0
2020-06-03 14:00:00,65.56,65.67,65.4,65.58,115694.0,65.56,65.67,65.4,65.58,115694.0
2020-06-03 14:30:00,65.59,65.66,65.36,65.6,112755.0,65.59,65.66,65.36,65.6,112755.0
2020-06-03 15:00:00,65.59,65.8,65.36,65.8,77504.0,65.59,65.8,65.36,65.8,77504.0
2020-06-03 15:30:00,65.81,66.15,65.2,65.37,716946.0,65.81,66.15,65.2,65.37,716946.0
2020-06-04 09:30:00,64.81,65.46,64.67,65.09,119981.0,64.81,65.46,64.67,65.09,119981.0
2020-06-04 10:00:00,65.09,65.57,65.03,65.34,92153.0,65.09,65.57,65.03,65.34,92153.0
2020-06-04 10:30:00,65.41,65.57,65.0,65.1,82066.0,65.41,65.57,65.0,65.1,82066.0
2020-06-04 11:00:00,65.12,65.26,64.82,64.92,155537.0,65.12,65.26,64.82,64.92,155537.0
2020-06-04 11:30:00,64.91,64.94,64.37,64.37,123962.0,64.91,64.94,64.37,64.37,123962.0
2020-06-04 12:00:00,64.37,64.37,63.88,64.02,225331.0,64.37,64.37,63.88,64.02,225331.0
2020-06-04 12:30:00,64.0,64.0,63.6,63.82,132815.0,64.0,64.0,63.6,63.82,132815.0
2020-06-04 13:00:00,63.82,64.11,63.8,64.01,111241.0,63.82,64.11,63.8,64.01,111241.0
2020-06-04 13:30:00,64.01,64.18,63.92,64.06,178363.0,64.01,64.18,63.92,64.06,178363.0
2020-06-04 14:00:00,64.06,64.4,64.01,64.38,330142.0,64.06,64.4,64.01,64.38,330142.0
2020-06-04 14:30:00,64.39,64.4,63.78,63.79,612989.0,64.39,64.4,63.78,63.79,612989.0
2020-06-04 15:00:00,63.78,63.84,63.34,63.7,435530.0,63.78,63.84,63.34,63.7,435530.0
2020-06-04 15:30:00,63.7,64.4,63.66,64.38,441687.0,63.7,64.4,63.66,64.38,441687.0
2020-06-05 09:30:00,65.28,65.64,64.43,65.22,308927.0,65.28,65.64,64.43,65.22,308927.0
2020-06-05 10:00:00,65.22,65.62,64.96,65.37,353870.0,65.22,65.62,64.96,65.37,353870.0
2020-06-05 10:30:00,65.4,65.71,65.23,65.53,163880.0,65.4,65.71,65.23,65.53,163880.0
2020-06-05 11:00:00,65.53,65.78,65.41,65.7,165290.0,65.53,65.78,65.41,65.7,165290.0
2020-06-05 11:30:00,65.69,65.8,65.02,65.05,215361.0,65.69,65.8,65.02,65.05,215361.0
2020-06-05 12:00:00,65.06,65.06,64.62,64.85,170403.0,65.06,65.06,64.62,64.85,170403.0
2020-06-05 12:30:00,64.85,65.3,64.85,65.29,361567.0,64.85,65.3,64.85,65.29,361567.0
2020-06-05 13:00:00,65.31,65.58,65.15,65.57,168309.0,65.31,65.58,65.15,65.57,168309.0
2020-06-05 13:30:00,65.58,65.8,65.43,65.44,111230.0,65.58,65.8,65.43,65.44,111230.0
2020-06-05 14:00:00,65.45,65.65,65.33,65.44,105328.0,65.45,65.65,65.33,65.44,105328.0
2020-06-05 14:30:00,65.45,65.62,65.38,65.44,135865.0,65.45,65.62,65.38,65.44,135865.0
2020-06-05 15:00:00,65.46,65.55,65.08,65.23,174542.0,65.46,65.55,65.08,65.23,174542.0
2020-06-05 15:30:00,65.25,65.34,64.77,65.1,630469.0,65.25,65.34,64.77,65.1,630469.0
2020-06-08 09:30:00,64.32,65.63,64.14,65.05,393064.0,64.32,65.63,64.14,65.05,393064.0
2020-06-08 10:00:00,65.05,65.46,64.76,65.27,399969.0,65.05,65.46,64.76,65.27,399969.0
2020-06-08 10:30:00,65.28,65.59,65.07,65.56,292570.0,65.28,65.59,65.07,65.56,292570.0
2020-06-08 11:00:00,65.57,65.85,65.47,65.81,272049.0,65.57,65.85,65.47,65.81,272049.0
2020-06-08 11:30:00,65.8,65.94,65.29,65.3,145454.0,65.8,65.94,65.29,65.3,145454.0
2020-06-08 12:00:00,65.3,65.69,65.24,65.52,140174.0,65.3,65.69,65.24,65.52,140174.0
2020-06-08 12:30:00,65.52,65.74,65.51,65.72,125777.0,65.52,65.74,65.51,65.72,125777.0
2020-06-08 13:00:00,65.73,65.94,65.6,65.82,112544.0,65.73,65.94,65.6,65.82,112544.0
2020-06-08 13:30:00,65.84,66.24,65.75,66.17,127821.0,65.84,66.24,65.75,66.17,127821.0
2020-06-08 14:00:00,66.17,66.79,66.06,66.78,182527.0,66.17,66.79,66.06,66.78,182527.0
2020-06-08 14:30:00,66.75,66.93,66.64,66.8,180100.0,66.75,66.93,66.64,66.8,180100.0
2020-06-08 15:00:00,66.81,67.04,66.76,66.9,289949.0,66.81,67.04,66.76,66.9,289949.0
2020-06-08 15:30:00,66.9,67.25,66.81,67.21,582639.0,66.9,67.25,66.81,67.21,582639.0
2020-06-09 09:30:00,67.13,67.26,65.75,65.84,205996.0,67.13,67.26,65.75,65.84,205996.0
2020-06-09 10:00:00,65.86,66.19,65.54,65.83,246975.0,65.86,66.19,65.54,65.83,246975.0
2020-06-09 10:30:00,65.84,66.91,65.84,66.77,181842.0,65.84,66.91,65.84,66.77,181842.0
2020-06-09 11:00:00,66.76,67.15,66.37,66.54,184277.0,66.76,67.15,66.37,66.54,184277.0
2020-06-09 11:30:00,66.56,66.6,66.07,66.51,83611.0,66.56,66.6,66.07,66.51,83611.0
2020-06-09 12:00:00,66.53,66.54,65.97,66.0,94239.0,66.53,66.54,65.97,66.0,94239.0
2020-06-09 12:30:00,65.99,66.18,65.97,66.15,89610.0,65.99,66.18,65.97,66.15,89610.0
2020-06-09 13:00:00,66.17,66.34,66.1,66.26,116904.0,66.17,66.34,66.1,66.26,116904.0
2020-06-09 13:30:00,66.25,66.37,66.0,66.07,87136.0,66.25,66.37,66.0,66.07,87136.0
2020-06-09 14:00:00,66.07,66.09,65.82,65.91,95954.0,66.07,66.09,65.82,65.91,95954.0
2020-06-09 14:30:00,65.89,66.06,65.83,65.84,57562.0,65.89,66.06,65.83,65.84,57562.0
2020-06-09 15:00:00,65.86,65.86,65.52,65.71,113227.0,65.86,65.86,65.52,65.71,113227.0
2020-06-09 15:30:00,65.71,65.92,65.45,65.67,478299.0,65.71,65.92,65.45,65.67,478299.0
2020-06-10 09:30:00,65.85,66.09,65.1,65.39,211501.0,65.85,66.09,65.1,65.39,211501.0
2020-06-10 10:00:00,65.39,65.48,64.7,64.99,122563.0,65.39,65.48,64.7,64.99,122563.0
2020-06-10 10:30:00,64.97,65.0,64.12,64.21,217003.0,64.97,65.0,64.12,64.21,217003.0
2020-06-10 11:00:00,64.22,64.66,64.02,64.48,107566.0,64.22,64.66,64.02,64.48,107566.0
2020-06-10 11:30:00,64.46,64.49,64.21,64.32,114503.0,64.46,64.49,64.21,64.32,114503.0
2020-06-10 12:00:00,64.33,64.75,64.27,64.72,199732.0,64.33,64.75,64.27,64.72,199732.0
2020-06-10 12:30:00,64.72,64.98,64.65,64.8,270157.0,64.72,64.98,64.65,64.8,270157.0
2020-06-10 13:00:00,64.8,65.17,64.78,64.79,288727.0,64.8,65.17,64.78,64.79,288727.0
2020-06-10 13:30:00,64.78,65.03,64.73,64.78,88679.0,64.78,65.03,64.73,64.78,88679.0
2020-06-10 14:00:00,64.77,65.15,64.57,64.94,99404.0,64.77,65.15,64.57,64.94,99404.0
2020-06-10 14:30:00,64.95,64.95,64.41,64.65,511536.0,64.95,64.95,64.41,64.65,511536.0
2020-06-10 15:00:00,64.63,65.04,64.49,65.0,470016.0,64.63,65.04,64.49,65.0,470016.0
2020-06-10 15:30:00,65.0,65.04,64.4,64.41,437652.0,65.0,65.04,64.4,64.41,437652.0
2020-06-11 09:30:00,63.84,63.99,62.9,63.51,323082.0,63.84,63.99,62.9,63.51,323082.0
2020-06-11 10:00:00,63.54,63.56,62.58,62.6,170030.0,63.54,63.56,62.58,62.6,170030.0
2020-06-11 10:30:00,62.61,62.92,62.18,62.22,266860.0,62.61,62.92,62.18,62.22,266860.0
2020-06-11 11:00:00,62.16,62.32,61.94,62.16,260540.0,62.16,62.32,61.94,62.16,260540.0
2020-06-11 11:30:00,62.15,62.22,61.54,61.92,132769.0,62.15,62.22,61.54,61.92,132769.0
2020-06-11 12:00:00,61.91,61.93,61.01,61.17,117109.0,61.91,61.93,61.01,61.17,117109.0
2020-06-11 12:30:00,61.15,61.42,60.64,60.79,120649.0,61.15,61.42,60.64,60.79,120649.0
2020-06-11 13:00:00,60.77,61.1,60.71,60.79,153709.0,60.77,61.1,60.71,60.79,153709.0
2020-06-11 13:30:00,60.81,61.06,60.59,60.77,85243.0,60.81,61.06,60.59,60.77,85243.0
2020-06-11 14:00:00,60.75,60.99,60.51,60.87,127007.0,60.75,60.99,60.51,60.87,127007.0
2020-06-11 14:30:00,60.89,60.91,59.91,60.16,218551.0,60.89,60.91,59.91,60.16,218551.0
2020-06-11 15:00:00,60.11,60.48,59.78,59.84,233788.0,60.11,60.48,59.78,59.84,233788.0
2020-06-11 15:30:00,59.8,60.76,59.65,60.26,814810.0,59.8,60.76,59.65,60.26,814810.0
2020-06-12 09:30:00,64.24,64.29,63.02,63.95,749304.0,64.24,64.29,63.02,63.95,749304.0
2020-06-12 10:00:00,63.97,64.17,62.74,62.88,794723.0,63.97,64.17,62.74,62.88,794723.0
2020-06-12 10:30:00,62.89,63.2,61.94,62.0,248099.0,62.89,63.2,61.94,62.0,248099.0
2020-06-12 11:00:00,61.98,62.38,61.37,61.89,229849.0,61.98,62.38,61.37,61.89,229849.0
2020-06-12 11:30:00,61.93,62.47,61.88,62.35,290008.0,61.93,62.47,61.88,62.35,290008.0
2020-06-12 12:00:00,62.38,62.55,61.94,62.08,221800.0,62.38,62.55,61.94,62.08,221800.0
2020-06-12 12:30:00,62.09,62.13,61.55,61.67,152218.0,62.09,62.13,61.55,61.67,152218.0
2020-06-12 13:00:00,61.7,61.75,60.98,61.03,147398.0,61.7,61.75,60.98,61.03,147398.0
2020-06-12 13:30:00,61.04,61.13,60.41,60.57,188986.0,61.04,61.13,60.41,60.57,188986.0
2020-06-12 14:00:00,60.59,61.21,60.4,61.19,522966.0,60.59,61.21,60.4,61.19,522966.0
2020-06-12 14:30:00,61.23,61.44,60.86,61.19,227393.0,61.23,61.44,60.86,61.19,227393.0
2020-06-12 15:00:00,61.2,61.64,61.0,61.3,361995.0,61.2,61.64,61.0,61.3,361995.0
2020-06-12 15:30:00,61.3,62.07,61.08,61.9,775654.0,61.3,62.07,61.08,61.9,775654.0
2020-06-15 09:30:00,60.43,61.13,59.84,60.69,383872.0,60.43,61.13,59.84,60.69,383872.0
2020-06-15 10:00:00,60.72,60.84,59.87,59.87,752843.0,60.72,60.84,59.87,59.87,752843.0
2020-06-15 10:30:00,59.88,60.59,59.54,60.5,270814.0,59.88,60.59,59.54,60.5,270814.0
2020-06-15 11:00:00,60.52,61.05,60.4,60.77,300305.0,60.52,61.05,60.4,60.77,300305.0
2020-06-15 11:30:00,60.78,61.04,60.62,60.83,129742.0,60.78,61.04,60.62,60.83,129742.0
2020-06-15 12:00:00,60.82,61.23,60.78,61.18,150569.0,60.82,61.23,60.78,61.18,150569.0
2020-06-15 12:30:00,61.18,61.61,61.03,61.6,115670.0,61.18,61.61,61.03,61.6,115670.0
2020-06-15 13:00:00,61.61,62.08,61.54,61.81,170970.0,61.61,62.08,61.54,61.81,170970.0
2020-06-15 13:30:00,61.81,61.98,61.61,61.65,179232.0,61.81,61.98,61.61,61.65,179232.0
2020-06-15 14:00:00,61.66,62.63,61.66,62.06,338748.0,61.66,62.63,61.66,62.06,338748.0
2020-06-15 14:30:00,62.06,62.18,61.43,61.56,143085.0,62.06,62.18,61.43,61.56,143085.0
2020-06-15 15:00:00,61.58,61.77,61.51,61.61,165375.0,61.58,61.77,61.51,61.61,165375.0
2020-06-15 15:30:00,61.61,62.07,61.33,61.98,460502.0,61.61,62.07,61.33,61.98,460502.0
2020-06-16 09:30:00,63.98,64.48,63.39,63.97,285672.0,63.98,64.48,63.39,63.97,285672.0
2020-06-16 10:00:00,63.92,64.63,63.74,64.45,224623.0,63.92,64.63,63.74,64.45,224623.0
2020-06-16 10:30:00,64.46,64.71,63.09,63.33,233682.0,64.46,64.71,63.09,63.33,233682.0
2020-06-16 11:00:00,63.27,63.71,62.86,63.62,85747.0,63.27,63.71,62.86,63.62,85747.0
2020-06-16 11:30:00,63.61,64.31,63.46,64.27,157487.0,63.61,64.31,63.46,64.27,157487.0
2020-06-16 12:00:00,64.3,64.61,63.77,64.6,342469.0,64.3,64.61,63.77,64.6,342469.0
2020-06-16 12:30:00,64.59,65.01,64.58,64.77,205557.0,64.59,65.01,64.58,64.77,205557.0
2020-06-16 13:00:00,64.78,64.94,64.61,64.84,95827.0,64.78,64.94,64.61,64.84,95827.0
2020-06-16 13:30:00,64.78,64.99,64.51,64.78,81462.0,64.78,64.99,64.51,64.78,81462.0
2020-06-16 14:00:00,64.79,65.11,64.54,64.87,157442.0,64.79,65.11,64.54,64.87,157442.0
2020-06-16 14:30:00,64.89,65.08,64.58,64.65,161976.0,64.89,65.08,64.58,64.65,161976.0
2020-06-16 15:00:00,64.67,64.7,63.83,64.13,212093.0,64.67,64.7,63.83,64.13,212093.0
2020-06-16 15:30:00,64.13,64.32,63.68,64.09,465553.0,64.13,64.32,63.68,64.09,465553.0
2020-06-17 09:30:00,64.24,64.24,63.18,63.43,215289.0,64.24,64.24,63.18,63.43,215289.0
2020-06-17 10:00:00,63.42,63.87,63.03,63.21,188476.0,63.42,63.87,63.03,63.21,188476.0
2020-06-17 10:30:00,63.26,63.79,63.03,63.76,150599.0,63.26,63.79,63.03,63.76,150599.0
2020-06-17 11:00:00,63.74,63.89,63.4,63.69,135132.0,63.74,63.89,63.4,63.69,135132.0
2020-06-17 11:30:00,63.68,63.99,63.59,63.95,61986.0,63.68,63.99,63.59,63.95,61986.0
2020-06-17 12:00:00,63.96,63.96,63.67,63.75,54821.0,63.96,63.96,63.67,63.75,54821.0
2020-06-17 12:30:00,63.72,64.01,63.68,63.84,63157.0,63.72,64.01,63.68,63.84,63157.0
2020-06-17 13:00:00,63.86,64.09,63.83,64.0,97031.0,63.86,64.09,63.83,64.0,97031.0
2020-06-17 13:30:00,64.01,64.17,63.92,63.94,144210.0,64.01,64.17,63.92,63.94,144210.0
2020-06-17 14:00:00,63.94,64.06,63.85,63.95,63797.0,63.94,64.06,63.85,63.95,63797.0
2020-06-17 14:30:00,63.95,64.2,63.82,63.85,107038.0,63.95,64.2,63.82,63.85,107038.0
2020-06-17 15:00:00,63.82,63.92,63.58,63.66,97695.0,63.82,63.92,63.58,63.66,97695.0
2020-06-17 15:30:00,63.64,63.69,63.34,63.53,242279.0,63.64,63.69,63.34,63.53,242279.0
2020-06-18 09:30:00,62.96,63.53,62.6,63.2,197682.0,62.96,63.53,62.6,63.2,197682.0
2020-06-18 10:00:00,63.21,63.44,63.04,63.32,121959.0,63.21,63.44,63.04,63.32,121959.0
2020-06-18 10:30:00,63.34,63.78,63.28,63.72,133960.0,63.34,63.78,63.28,63.72,133960.0
2020-06-18 11:00:00,63.75,64.14,63.56,63.9,399786.0,63.75,64.14,63.56,63.9,399786.0
2020-06-18 11:30:00,63.9,64.01,63.3,63.31,92954.0,63.9,64.01,63.3,63.31,92954.0
2020-06-18 12:00:00,63.31,63.65,63.16,63.57,100612.0,63.31,63.65,63.16,63.57,100612.0
2020-06-18 12:30:00,63.57,64.0,63.48,63.93,72391.0,63.57,64.0,63.48,63.93,72391.0
2020-06-18 13:00:00,63.92,64.03,63.82,63.92,99793.0,63.92,64.03,63.82,63.92,99793.0
2020-06-18 13:30:00,63.93,64.14,63.82,63.85,72232.0,63.93,64.14,63.82,63.85,72232.0
2020-06-18 14:00:00,63.86,63.88,63.54,63.71,88982.0,63.86,63.88,63.54,63.71,88982.0
2020-06-18 14:30:00,63.71,63.9,63.53,63.55,124362.0,63.71,63.9,63.53,63.55,124362.0
2020-06-18 15:00:00,63.57,63.82,63.49,63.8,128838.0,63.57,63.82,63.49,63.8,128838.0
2020-06-18 15:30:00,63.82,64.04,63.75,63.96,425023.0,63.82,64.04,63.75,63.96,425023.0
2020-06-19 09:30:00,65.01,65.36,63.99,64.16,889588.0,65.01,65.36,63.99,64.16,889588.0
2020-06-19 10:00:00,64.17,64.23,63.79,64.0,412078.0,64.17,64.23,63.79,64.0,412078.0
2020-06-19 10:30:00,64.0,64.52,63.88,64.49,258178.0,64.0,64.52,63.88,64.49,258178.0
2020-06-19 11:00:00,64.49,64.8,64.25,64.46,194990.0,64.49,64.8,64.25,64.46,194990.0
2020-06-19 11:30:00,64.47,64.65,64.35,64.39,127850.0,64.47,64.65,64.35,64.39,127850.0
2020-06-19 12:00:00,64.41,64.44,63.72,63.97,151901.0,64.41,64.44,63.72,63.97,151901.0
2020-06-19 12:30:00,63.99,64.16,63.75,64.08,138209.0,63.99,64.16,63.75,64.08,138209.0
2020-06-19 13:00:00,64.09,64.09,63.84,63.97,121141.0,64.09,64.09,63.84,63.97,121141.0
2020-06-19 13:30:00,63.95,64.1,63.75,63.81,150816.0,63.95,64.1,63.75,63.81,150816.0
2020-06-19 14:00:00,63.81,63.99,63.72,63.79,139458.0,63.81,63.99,63.72,63.79,139458.0
2020-06-19 14:30:00,63.79,64.34,63.73,64.31,237913.0,63.79,64.34,63.73,64.31,237913.0
2020-06-19 15:00:00,64.3,64.64,64.1,64.38,117661.0,64.3,64.64,64.1,64.38,117661.0
2020-06-19 15:30:00,64.39,64.73,64.07,64.17,833991.0,64.39,64.73,64.07,64.17,833991.0
2020-06-22 09:30:00,63.87,63.98,62.84,63.28,280210.0,63.87,63.98,62.84,63.28,280210.0
2020-06-22 10:00:00,63.29,63.56,62.96,63.14,263988.0,63.29,63.56,62.96,63.14,263988.0
2020-06-22 10:30:00,63.17,63.26,62.75,62.79,104994.0,63.17,63.26,62.75,62.79,104994.0
2020-06-22 11:00:00,62.75,63.23,62.66,63.09,159199.0,62.75,63.23,62.66,63.09,159199.0
2020-06-22 11:30:00,63.07,63.27,62.84,63.16,141864.0,63.07,63.27,62.84,63.16,141864.0
2020-06-22 12:00:00,63.2,63.6,63.18,63.53,573139.0,63.2,63.6,63.18,63.53,573139.0
2020-06-22 12:30:00,63.55,63.65,63.26,63.33,525620.0,63.55,63.65,63.26,63.33,525620.0
2020-06-22 13:00:00,63.35,63.47,63.28,63.42,152301.0,63.35,63.47,63.28,63.42,152301.0
2020-06-22 13:30:00,63.45,63.51,63.31,63.42,143738.0,63.45,63.51,63.31,63.42,143738.0
2020-06-22 14:00:00,63.43,63.49,63.26,63.45,99416.0,63.43,63.49,63.26,63.45,99416.0
2020-06-22 14:30:00,63.47,63.48,63.36,63.43,169194.0,63.47,63.48,63.36,63.43,169194.0
2020-06-22 15:00:00,63.42,63.55,62.85,62.88,208788.0,63.42,63.55,62.85,62.88,208788.0
2020-06-22 15:30:00,62.89,63.13,62.78,63.05,521870.0,62.89,63.13,62.78,63.05,521870.0
2020-06-23 09:30:00,63.63,63.71,62.65,63.2,838739.0,63.63,63.71,62.65,63.2,838739.0
2020-06-23 10:00:00,63.19,63.4,63.03,63.27,238210.0,63.19,63.4,63.03,63.27,238210.0
2020-06-23 10:30:00,63.28,63.45,62.93,63.36,178823.0,63.28,63.45,62.93,63.36,178823.0
2020-06-23 11:00:00,63.35,64.12,63.16,64.02,381148.0,63.35,64.12,63.16,64.02,381148.0
2020-06-23 11:30:00,64.02,64.02,63.8,63.9,172223.0,64.02,64.02,63.8,63.9,172223.0
2020-06-23 12:00:00,63.9,64.04,63.7,63.91,267076.0,63.9,64.04,63.7,63.91,267076.0
2020-06-23 12:30:00,63.91,63.94,63.69,63.83,90483.0,63.91,63.94,63.69,63.83,90483.0
2020-06-23 13:00:00,63.83,64.14,63.74,64.07,242024.0,63.83,64.14,63.74,64.07,242024.0
2020-06-23 13:30:00,64.08,64.35,63.95,64.34,266424.0,64.08,64.35,63.95,64.34,266424.0
2020-06-23 14:00:00,64.32,64.34,63.99,64.16,154540.0,64.32,64.34,63.99,64.16,154540.0
2020-06-23 14:30:00,64.15,64.31,63.87,64.23,389899.0,64.15,64.31,63.87,64.23,389899.0
2020-06-23 15:00:00,64.2,64.31,64.01,64.15,232181.0,64.2,64.31,64.01,64.15,232181.0
2020-06-23 15:30:00,64.15,64.44,63.75,63.76,558761.0,64.15,64.44,63.75,63.76,558761.0
2020-06-24 09:30:00,63.45,63.98,63.1,63.1,383432.0,63.45,63.98,63.1,63.1,383432.0
2020-06-24 10:00:00,63.1,63.28,62.47,63.08,283865.0,63.1,63.28,62.47,63.08,283865.0
2020-06-24 10:30:00,63.07,63.07,61.91,61.95,348025.0,63.07,63.07,61.91,61.95,348025.0
2020-06-24 11:00:00,61.97,62.12,61.75,62.04,386014.0,61.97,62.12,61.75,62.04,386014.0
2020-06-24 11:30:00,62.03,62.12,61.46,61.85,376546.0,62.03,62.12,61.46,61.85,376546.0
2020-06-24 12:00:00,61.84,61.99,61.37,61.5,190641.0,61.84,61.99,61.37,61.5,190641.0
2020-06-24 12:30:00,61.46,61.83,61.29,61.76,208161.0,61.46,61.83,61.29,61.76,208161.0
2020-06-24 13:00:00,61.76,61.8,61.27,61.27,195924.0,61.76,61.8,61.27,61.27,195924.0
2020-06-24 13:30:00,61.26,61.68,61.12,61.62,233750.0,61.26,61.68,61.12,61.62,233750.0
2020-06-24 14:00:00,61.64,62.13,61.42,62.11,176218.0,61.64,62.13,61.42,62.11,176218.0
2020-06-24 14:30:00,62.11,62.26,61.79,61.96,214949.0,62.11,62.26,61.79,61.96,214949.0
2020-06-24 15:00:00,61.98,62.57,61.96,62.26,291163.0,61.98,62.57,61.96,62.26,291163.0
2020-06-24 15:30:00,62.27,62.5,61.84,61.89,415210.0,62.27,62.5,61.84,61.89,415210.0
2020-06-25 09:30:00,61.5,62.1,60.65,62.09,297719.0,61.5,62.1,60.65,62.09,297719.0
2020-06-25 10:00:00,62.11,62.43,61.98,62.13,250198.0,62.11,62.43,61.98,62.13,250198.0
2020-06-25 10:30:00,62.17,62.17,61.24,61.45,219769.0,62.17,62.17,61.24,61.45,219769.0
2020-06-25 11:00:00,61.45,61.86,61.14,61.86,184975.0,61.45,61.86,61.14,61.86,184975.0
2020-06-25 11:30:00,61.88,61.99,61.51,61.81,168848.0,61.88,61.99,61.51,61.81,168848.0
2020-06-25 12:00:00,61.82,62.3,61.8,62.29,160584.0,61.82,62.3,61.8,62.29,160584.0
2020-06-25 12:30:00,62.29,62.37,62.11,62.21,140889.0,62.29,62.37,62.11,62.21,140889.0
2020-06-25 13:00:00,62.22,62.42,62.09,62.32,103012.0,62.22,62.42,62.09,62.32,103012.0
2020-06-25 13:30:00,62.3,62.51,62.09,62.18,405820.0,62.3,62.51,62.09,62.18,405820.0
2020-06-25 14:00:00,62.18,62.45,62.05,62.2,698587.0,62.18,62.45,62.05,62.2,698587.0
2020-06-25 14:30:00,62.2,62.54,62.07,62.44,540855.0,62.2,62.54,62.07,62.44,540855.0
2020-06-25 15:00:00,62.44,63.1,62.4,63.01,191221.0,62.44,63.1,62.4,63.01,191221.0
2020-06-25 15:30:00,63.01,63.41,62.77,63.33,1007374.0,63.01,63.41,62.77,63.33,1007374.0
2020-06-26 09:30:00,63.17,63.28,62.5,62.84,214226.0,63.17,63.28,62.5,62.84,214226.0
2020-06-26 10:00:00,62.88,62.88,61.8,61.86,262588.0,62.88,62.88,61.8,61.86,262588.0
2020-06-26 10:30:00,61.82,62.08,61.41,61.46,295609.0,61.82,62.08,61.41,61.46,295609.0
2020-06-26 11:00:00,61.52,61.56,61.07,61.11,408216.0,61.52,61.56,61.07,61.11,408216.0
2020-06-26 11:30:00,61.1,61.12,60.67,60.76,392830.0,61.1,61.12,60.67,60.76,392830.0
2020-06-26 12:00:00,60.77,60.78,59.61,59.98,433800.0,60.77,60.78,59.61,59.98,433800.0
2020-06-26 12:30:00,59.97,60.66,59.83,60.64,268232.0,59.97,60.66,59.83,60.64,268232.0
2020-06-26 13:00:00,60.61,60.68,60.4,60.52,392897.0,60.61,60.68,60.4,60.52,392897.0
2020-06-26 13:30:00,60.53,60.86,60.45,60.52,157499.0,60.53,60.86,60.45,60.52,157499.0
2020-06-26 14:00:00,60.51,60.59,59.93,60.02,441351.0,60.51,60.59,59.93,60.02,441351.0
2020-06-26 14:30:00,60.02,60.11,59.79,59.98,333014.0,60.02,60.11,59.79,59.98,333014.0
2020-06-26 15:00:00,59.98,60.11,59.73,59.91,564789.0,59.98,60.11,59.73,59.91,564789.0
2020-06-26 15:30:00,59.9,60.02,59.58,59.78,1418255.0,59.9,60.02,59.58,59.78,1418255.0
2020-06-29 09:30:00,59.85,60.39,59.57,60.15,648407.0,59.85,60.39,59.57,60.15,648407.0
2020-06-29 10:00:00,60.18,60.74,60.09,60.57,308336.0,60.18,60.74,60.09,60.57,308336.0
2020-06-29 10:30:00,60.6,61.04,60.43,60.72,270103.0,60.6,61.04,60.43,60.72,270103.0
2020-06-29 11:00:00,60.72,61.66,60.71,61.66,317031.0,60.72,61.66,60.71,61.66,317031.0
2020-06-29 11:30:00,61.68,61.73,61.47,61.63,262714.0,61.68,61.73,61.47,61.63,262714.0
2020-06-29 12:00:00,61.63,62.02,61.6,61.87,220189.0,61.63,62.02,61.6,61.87,220189.0
2020-06-29 12:30:00,61.87,62.15,61.77,61.98,418482.0,61.87,62.15,61.77,61.98,418482.0
2020-06-29 13:00:00,61.99,62.03,61.59,62.03,468143.0,61.99,62.03,61.59,62.03,468143.0
2020-06-29 13:30:00,62.05,62.05,61.83,61.96,165146.0,62.05,62.05,61.83,61.96,165146.0
2020-06-29 14:00:00,61.97,62.01,61.7,61.93,288284.0,61.97,62.01,61.7,61.93,288284.0
2020-06-29 14:30:00,61.94,62.32,61.88,62.21,364362.0,61.94,62.32,61.88,62.21,364362.0
2020-06-29 15:00:00,62.22,62.32,61.82,61.93,252881.0,62.22,62.32,61.82,61.93,252881.0
2020-06-29 15:30:00,61.92,62.6,61.92,62.55,733354.0,61.92,62.6,61.92,62.55,733354.0
2020-06-30 09:30:00,62.71,62.86,61.38,61.42,211075.0,62.71,62.86,61.38,61.42,211075.0
2020-06-30 10:00:00,61.45,61.73,61.21,61.38,183233.0,61.45,61.73,61.21,61.38,183233.0
2020-06-30 10:30:00,61.37,61.49,61.08,61.38,169190.0,61.37,61.49,61.08,61.38,169190.0
2020-06-30 11:00:00,61.37,61.97,61.37,61.86,231294.0,61.37,61.97,61.37,61.86,231294.0
2020-06-30 11:30:00,61.84,62.14,61.78,61.95,614688.0,61.84,62.14,61.78,61.95,614688.0
2020-06-30 12:00:00,61.97,62.22,61.94,62.01,302467.0,61.97,62.22,61.94,62.01,302467.0
2020-06-30 12:30:00,62.0,62.17,61.91,62.02,68743.0,62.0,62.17,61.91,62.02,68743.0
2020-06-30 13:00:00,61.99,62.31,61.97,62.19,61107.0,61.99,62.31,61.97,62.19,61107.0
2020-06-30 13:30:00,62.19,62.36,62.19,62.34,79798.0,62.19,62.36,62.19,62.34,79798.0
2020-06-30 14:00:00,62.32,62.71,62.24,62.71,298994.0,62.32,62.71,62.24,62.71,298994.0
2020-06-30 14:30:00,62.7,63.04,62.64,63.04,136256.0,62.7,63.04,62.64,63.04,136256.0
2020-06-30 15:00:00,63.05,63.45,62.93,63.35,230596.0,63.05,63.45,62.93,63.35,230596.0
2020-06-30 15:30:00,63.32,64.13,63.32,63.56,839974.0,63.32,64.13,63.32,63.56,839974.0
2020-07-01 09:30:00,63.97,65.89,63.96,65.06,502653.0,63.97,65.89,63.96,65.06,502653.0
2020-07-01 10:00:00,65.11,65.49,65.1,65.33,421250.0,65.11,65.49,65.1,65.33,421250.0
2020-07-01 10:30:00,65.33,65.33,64.66,64.95,456817.0,65.33,65.33,64.66,64.95,456817.0
2020-07-01 11:00:00,64.96,65.41,64.84,65.12,295244.0,64.96,65.41,64.84,65.12,295244.0
2020-07-01 11:30:00,65.08,65.22,64.82,65.08,98359.0,65.08,65.22,64.82,65.08,98359.0
2020-07-01 12:00:00,65.03,65.47,64.97,65.42,101652.0,65.03,65.47,64.97,65.42,101652.0
2020-07-01 12:30:00,65.41,65.64,65.36,65.44,109436.0,65.41,65.64,65.36,65.44,109436.0
2020-07-01 13:00:00,65.45,65.64,65.36,65.53,126732.0,65.45,65.64,65.36,65.53,126732.0
2020-07-01 13:30:00,65.53,65.61,65.3,65.34,118247.0,65.53,65.61,65.3,65.34,118247.0
2020-07-01 14:00:00,65.35,65.68,65.3,65.57,159242.0,65.35,65.68,65.3,65.57,159242.0
2020-07-01 14:30:00,65.56,65.87,65.4,65.77,218378.0,65.56,65.87,65.4,65.77,218378.0
2020-07-01 15:00:00,65.78,65.89,65.53,65.53,139811.0,65.78,65.89,65.53,65.53,139811.0
2020-07-01 15:30:00,65.52,65.75,65.23,65.46,411439.0,65.52,65.75,65.23,65.46,411439.0
2020-07-02 09:30:00,65.89,67.24,65.82,67.19,342873.0,65.89,67.24,65.82,67.19,342873.0
2020-07-02 10:00:00,67.19,67.63,66.61,66.61,368036.0,67.19,67.63,66.61,66.61,368036.0
2020-07-02 10:30:00,66.59,67.07,66.23,66.25,216115.0,66.59,67.07,66.23,66.25,216115.0
2020-07-02 11:00:00,66.27,66.56,66.06,66.51,220631.0,66.27,66.56,66.06,66.51,220631.0
2020-07-02 11:30:00,66.5,66.89,66.42,66.72,78159.0,66.5,66.89,66.42,66.72,78159.0
2020-07-02 12:00:00,66.73,66.8,66.46,66.5,143271.0,66.73,66.8,66.46,66.5,143271.0
2020-07-02 12:30:00,66.5,66.62,66.36,66.58,118332.0,66.5,66.62,66.36,66.58,118332.0
2020-07-02 13:00:00,66.58,66.9,66.51,66.87,110961.0,66.58,66.9,66.51,66.87,110961.0
2020-07-02 13:30:00,66.86,67.06,66.79,66.89,157351.0,66.86,67.06,66.79,66.89,157351.0
2020-07-02 14:00:00,66.89,67.0,66.74,66.92,82606.0,66.89,67.0,66.74,66.92,82606.0
2020-07-02 14:30:00,66.93,67.03,66.79,66.93,115720.0,66.93,67.03,66.79,66.93,115720.0
2020-07-02 15:00:00,66.93,67.05,66.79,66.91,168107.0,66.93,67.05,66.79,66.91,168107.0
2020-07-02 15:30:00,66.9,66.93,66.34,66.53,407790.0,66.9,66.93,66.34,66.53,407790.0
2020-07-06 09:30:00,67.25,67.55,66.45,66.79,171679.0,67.25,67.55,66.45,66.79,171679.0
2020-07-06 10:00:00,66.84,66.99,66.45,66.58,158103.0,66.84,66.99,66.45,66.58,158103.0
2020-07-06 10:30:00,66.57,67.15,66.47,66.98,73281.0,66.57,67.15,66.47,66.98,73281.0
2020-07-06 11:00:00,66.96,66.99,66.77,66.84,75115.0,66.96,66.99,66.77,66.84,75115.0
2020-07-06 11:30:00,66.81,67.08,66.73,66.9,60430.0,66.81,67.08,66.73,66.9,60430.0
2020-07-06 12:00:00,66.91,66.97,66.54,66.77,58495.0,66.91,66.97,66.54,66.77,58495.0
2020-07-06 12:30:00,66.78,67.03,66.77,66.85,74595.0,66.78,67.03,66.77,66.85,74595.0
2020-07-06 13:00:00,66.85,66.9,66.46,66.63,62567.0,66.85,66.9,66.46,66.63,62567.0
2020-07-06 13:30:00,66.64,66.73,66.33,66.73,69869.0,66.64,66.73,66.33,66.73,69869.0
2020-07-06 14:00:00,66.73,66.79,66.25,66.43,57212.0,66.73,66.79,66.25,66.43,57212.0
2020-07-06 14:30:00,66.42,66.52,66.21,66.23,58129.0,66.42,66.52,66.21,66.23,58129.0
2020-07-06 15:00:00,66.21,66.43,66.13,66.4,107577.0,66.21,66.43,66.13,66.4,107577.0
2020-07-06 15:30:00,66.41,66.89,66.31,66.64,210807.0,66.41,66.89,66.31,66.64,210807.0
2020-07-07 09:30:00,66.01,66.28,65.84,66.19,133306.0,66.01,66.28,65.84,66.19,133306.0
2020-07-07 10:00:00,66.19,66.59,66.03,66.53,88016.0,66.19,66.59,66.03,66.53,88016.0
2020-07-07 10:30:00,66.55,66.78,66.53,66.72,82582.0,66.55,66.78,66.53,66.72,82582.0
2020-07-07 11:00:00,66.72,67.18,66.72,67.01,124994.0,66.72,67.18,66.72,67.01,124994.0
2020-07-07 11:30:00,66.98,67.12,66.83,66.92,86592.0,66.98,67.12,66.83,66.92,86592.0
2020-07-07 12:00:00,66.93,66.97,66.63,66.78,61362.0,66.93,66.97,66.63,66.78,61362.0
2020-07-07 12:30:00,66.77,66.77,66.55,66.67,98855.0,66.77,66.77,66.55,66.67,98855.0
2020-07-07 13:00:00,66.67,66.73,66.45,66.53,110946.0,66.67,66.73,66.45,66.53,110946.0
2020-07-07 13:30:00,66.53,66.6,66.42,66.51,44368.0,66.53,66.6,66.42,66.51,44368.0
2020-07-07 14:00:00,66.5,66.58,66.46,66.48,53229.0,66.5,66.58,66.46,66.48,53229.0
2020-07-07 14:30:00,66.44,66.46,66.27,66.42,87097.0,66.44,66.46,66.27,66.42,87097.0
2020-07-07 15:00:00,66.41,66.44,66.12,66.17,101628.0,66.41,66.44,66.12,66.17,101628.0
2020-07-07 15:30:00,66.18,66.19,64.94,65.81,415565.0,66.18,66.19,64.94,65.81,415565.0
2020-07-08 09:30:00,65.87,66.5,65.72,66.07,123256.0,65.87,66.5,65.72,66.07,123256.0
2020-07-08 10:00:00,66.01,66.02,65.34,65.39,106902.0,66.01,66.02,65.34,65.39,106902.0
2020-07-08 10:30:00,65.39,65.57,65.16,65.2,109570.0,65.39,65.57,65.16,65.2,109570.0
2020-07-08 11:00:00,65.2,65.23,64.55,64.75,206907.0,65.2,65.23,64.55,64.75,206907.0
2020-07-08 11:30:00,64.74,64.91,64.67,64.8,93335.0,64.74,64.91,64.67,64.8,93335.0
2020-07-08 12:00:00,64.79,65.04,64.75,64.97,114415.0,64.79,65.04,64.75,64.97,114415.0
2020-07-08 12:30:00,64.98,65.03,64.84,64.99,54664.0,64.98,65.03,64.84,64.99,54664.0
2020-07-08 13:00:00,65.0,65.06,64.77,64.84,76549.0,65.0,65.06,64.77,64.84,76549.0
2020-07-08 13:30:00,64.87,65.01,64.82,64.88,96705.0,64.87,65.01,64.82,64.88,96705.0
2020-07-08 14:00:00,64.88,65.19,64.86,65.04,93448.0,64.88,65.19,64.86,65.04,93448.0
2020-07-08 14:30:00,65.03,65.13,64.9,65.07,87564.0,65.03,65.13,64.9,65.07,87564.0
2020-07-08 15:00:00,65.1,65.49,65.05,65.47,133630.0,65.1,65.49,65.05,65.47,133630.0
2020-07-08 15:30:00,65.48,65.64,65.36,65.6,471153.0,65.48,65.64,65.36,65.6,471153.0
2020-07-09 09:30:00,65.19,65.27,63.87,64.23,377223.0,65.19,65.27,63.87,64.23,377223.0
2020-07-09 10:00:00,64.21,64.53,63.61,63.66,458739.0,64.21,64.53,63.61,63.66,458739.0
2020-07-09 10:30:00,63.65,64.18,63.14,63.22,403832.0,63.65,64.18,63.14,63.22,403832.0
2020-07-09 11:00:00,63.18,63.44,62.77,63.15,181742.0,63.18,63.44,62.77,63.15,181742.0
2020-07-09 11:30:00,63.17,63.23,62.58,63.0,124881.0,63.17,63.23,62.58,63.0,124881.0
2020-07-09 12:00:00,63.04,63.46,62.95,63.41,97792.0,63.04,63.46,62.95,63.41,97792.0
2020-07-09 12:30:00,63.38,63.57,63.22,63.56,114114.0,63.38,63.57,63.22,63.56,114114.0
2020-07-09 13:00:00,63.56,63.67,63.39,63.4,80924.0,63.56,63.67,63.39,63.4,80924.0
2020-07-09 13:30:00,63.42,63.49,63.14,63.25,82489.0,63.42,63.49,63.14,63.25,82489.0
2020-07-09 14:00:00,63.25,63.55,63.2,63.45,105840.0,63.25,63.55,63.2,63.45,105840.0
2020-07-09 14:30:00,63.45,63.67,63.43,63.66,101950.0,63.45,63.67,63.43,63.66,101950.0
2020-07-09 15:00:00,63.65,63.93,63.44,63.46,175567.0,63.65,63.93,63.44,63.46,175567.0
2020-07-09 15:30:00,63.43,63.58,63.12,63.34,449585.0,63.43,63.58,63.12,63.34,449585.0
2020-07-10 09:30:00,63.51,63.52,62.65,62.65,235003.0,63.51,63.52,62.65,62.65,235003.0
2020-07-10 10:00:00,62.68,62.69,62.28,62.62,246995.0,62.68,62.69,62.28,62.62,246995.0
2020-07-10 10:30:00,62.57,62.76,62.47,62.6,92198.0,62.57,62.76,62.47,62.6,92198.0
2020-07-10 11:00:00,62.6,62.78,62.31,62.33,101328.0,62.6,62.78,62.31,62.33,101328.0
2020-07-10 11:30:00,62.33,62.53,62.17,62.43,70859.0,62.33,62.53,62.17,62.43,70859.0
2020-07-10 12:00:00,62.45,62.53,62.29,62.3,70490.0,62.45,62.53,62.29,62.3,70490.0
2020-07-10 12:30:00,62.31,62.53,62.23,62.47,62856.0,62.31,62.53,62.23,62.47,62856.0
2020-07-10 13:00:00,62.47,62.58,62.39,62.57,65973.0,62.47,62.58,62.39,62.57,65973.0
2020-07-10 13:30:00,62.56,62.91,62.52,62.78,165870.0,62.56,62.91,62.52,62.78,165870.0
2020-07-10 14:00:00,62.77,63.11,62.72,62.75,115472.0,62.77,63.11,62.72,62.75,115472.0
2020-07-10 14:30:00,62.75,62.81,62.7,62.76,92711.0,62.75,62.81,62.7,62.76,92711.0
2020-07-10 15:00:00,62.75,62.98,62.71,62.86,158058.0,62.75,62.98,62.71,62.86,158058.0
2020-07-10 15:30:00,62.86,62.94,62.69,62.84,387271.0,62.86,62.94,62.69,62.84,387271.0
2020-07-13 09:30:00,63.02,64.77,62.93,64.38,251145.0,63.02,64.77,62.93,64.38,251145.0
2020-07-13 10:00:00,64.38,64.53,64.08,64.23,158745.0,64.38,64.53,64.08,64.23,158745.0
2020-07-13 10:30:00,64.26,64.31,63.92,64.17,63232.0,64.26,64.31,63.92,64.17,63232.0
2020-07-13 11:00:00,64.14,64.35,63.92,64.23,81598.0,64.14,64.35,63.92,64.23,81598.0
2020-07-13 11:30:00,64.21,64.21,63.86,64.06,72353.0,64.21,64.21,63.86,64.06,72353.0
2020-07-13 12:00:00,64.06,64.35,63.93,64.33,87756.0,64.06,64.35,63.93,64.33,87756.0
2020-07-13 12:30:00,64.34,64.47,64.19,64.41,61934.0,64.34,64.47,64.19,64.41,61934.0
2020-07-13 13:00:00,64.41,64.62,64.25,64.43,117768.0,64.41,64.62,64.25,64.43,117768.0
2020-07-13 13:30:00,64.43,64.74,64.43,64.64,93784.0,64.43,64.74,64.43,64.64,93784.0
2020-07-13 14:00:00,64.64,64.65,64.28,64.39,115009.0,64.64,64.65,64.28,64.39,115009.0
2020-07-13 14:30:00,64.37,64.77,64.33,64.67,116028.0,64.37,64.77,64.33,64.67,116028.0
2020-07-13 15:00:00,64.67,64.69,63.84,63.84,210874.0,64.67,64.69,63.84,63.84,210874.0
2020-07-13 15:30:00,63.83,63.88,63.31,63.55,623869.0,63.83,63.88,63.31,63.55,623869.0
2020-07-14 09:30:00,63.15,64.0,63.11,63.82,145014.0,63.15,64.0,63.11,63.82,145014.0
2020-07-14 10:00:00,63.8,63.91,63.31,63.71,197772.0,63.8,63.91,63.31,63.71,197772.0
2020-07-14 10:30:00,63.74,63.89,63.37,63.52,75635.0,63.74,63.89,63.37,63.52,75635.0
2020-07-14 11:00:00,63.52,63.95,63.43,63.86,61236.0,63.52,63.95,63.43,63.86,61236.0
2020-07-14 11:30:00,63.82,64.09,63.81,63.98,47572.0,63.82,64.09,63.81,63.98,47572.0
2020-07-14 12:00:00,63.98,64.32,63.9,64.16,64439.0,63.98,64.32,63.9,64.16,64439.0
2020-07-14 12:30:00,64.2,64.36,64.08,64.22,38842.0,64.2,64.36,64.08,64.22,38842.0
2020-07-14 13:00:00,64.22,64.53,64.07,64.48,85470.0,64.22,64.53,64.07,64.48,85470.0
2020-07-14 13:30:00,64.48,64.75,64.35,64.55,92870.0,64.48,64.75,64.35,64.55,92870.0
2020-07-14 14:00:00,64.55,64.97,64.41,64.89,68432.0,64.55,64.97,64.41,64.89,68432.0
2020-07-14 14:30:00,64.88,65.14,64.81,65.08,165829.0,64.88,65.14,64.81,65.08,165829.0
2020-07-14 15:00:00,65.09,65.22,64.67,64.94,223079.0,65.09,65.22,64.67,64.94,223079.0
2020-07-14 15:30:00,64.94,65.32,64.9,65.27,439871.0,64.94,65.32,64.9,65.27,439871.0
2020-07-15 09:30:00,65.77,65.96,64.52,65.55,311715.0,65.77,65.96,64.52,65.55,311715.0
2020-07-15 10:00:00,65.62,66.06,65.4,66.01,181614.0,65.62,66.06,65.4,66.01,181614.0
2020-07-15 10:30:00,66.0,66.37,65.92,66.29,109649.0,66.0,66.37,65.92,66.29,109649.0
2020-07-15 11:00:00,66.3,66.36,65.83,66.27,130366.0,66.3,66.36,65.83,66.27,130366.0
2020-07-15 11:30:00,66.27,66.27,65.32,65.33,113988.0,66.27,66.27,65.32,65.33,113988.0
2020-07-15 12:00:00,65.29,65.64,65.2,65.53,112162.0,65.29,65.64,65.2,65.53,112162.0
2020-07-15 12:30:00,65.5,65.68,65.41,65.43,142896.0,65.5,65.68,65.41,65.43,142896.0
2020-07-15 13:00:00,65.44,65.49,65.18,65.25,91487.0,65.44,65.49,65.18,65.25,91487.0
2020-07-15 13:30:00,65.25,65.45,65.02,65.06,94326.0,65.25,65.45,65.02,65.06,94326.0
2020-07-15 14:00:00,65.05,65.47,65.0,65.37,107531.0,65.05,65.47,65.0,65.37,107531.0
2020-07-15 14:30:00,65.38,65.46,65.06,65.07,91715.0,65.38,65.46,65.06,65.07,91715.0
2020-07-15 15:00:00,65.06,65.29,64.86,65.27,125224.0,65.06,65.29,64.86,65.27,125224.0
2020-07-15 15:30:00,65.27,65.78,65.23,65.59,469702.0,65.27,65.78,65.23,65.59,469702.0
2020-07-16 09:30:00,65.55,66.77,65.47,66.51,164864.0,65.55,66.77,65.47,66.51,164864.0
2020-07-16 10:00:00,66.44,66.71,66.32,66.32,92219.0,66.44,66.71,66.32,66.32,92219.0
2020-07-16 10:30:00,66.29,66.93,66.19,66.52,131010.0,66.29,66.93,66.19,66.52,131010.0
2020-07-16 11:00:00,66.52,66.58,66.22,66.44,100596.0,66.52,66.58,66.22,66.44,100596.0
2020-07-16 11:30:00,66.44,66.49,66.15,66.28,191076.0,66.44,66.49,66.15,66.28,191076.0
2020-07-16 12:00:00,66.27,66.52,66.02,66.34,128719.0,66.27,66.52,66.02,66.34,128719.0
2020-07-16 12:30:00,66.32,66.33,66.06,66.1,76199.0,66.32,66.33,66.06,66.1,76199.0
2020-07-16 13:00:00,66.1,66.3,66.05,66.23,90394.0,66.1,66.3,66.05,66.23,90394.0
2020-07-16 13:30:00,66.24,66.32,66.01,66.03,88028.0,66.24,66.32,66.01,66.03,88028.0
2020-07-16 14:00:00,66.02,66.2,65.97,66.11,65918.0,66.02,66.2,65.97,66.11,65918.0
2020-07-16 14:30:00,66.09,66.23,65.93,65.98,125533.0,66.09,66.23,65.93,65.98,125533.0
2020-07-16 15:00:00,65.98,66.23,65.93,66.23,77927.0,65.98,66.23,65.93,66.23,77927.0
2020-07-16 15:30:00,66.22,66.28,65.93,66.03,318479.0,66.22,66.28,65.93,66.03,318479.0
2020-07-17 09:30:00,66.54,66.8,66.3,66.49,191852.0,66.54,66.8,66.3,66.49,191852.0
2020-07-17 10:00:00,66.5,66.62,66.18,66.51,68020.0,66.5,66.62,66.18,66.51,68020.0
2020-07-17 10:30:00,66.49,66.91,66.49,66.78,143823.0,66.49,66.91,66.49,66.78,143823.0
2020-07-17 11:00:00,66.77,66.85,66.53,66.6,46151.0,66.77,66.85,66.53,66.6,46151.0
2020-07-17 11:30:00,66.6,66.7,66.42,66.62,92435.0,66.6,66.7,66.42,66.62,92435.0
2020-07-17 12:00:00,66.62,66.63,66.35,66.42,134163.0,66.62,66.63,66.35,66.42,134163.0
2020-07-17 12:30:00,66.42,66.56,66.35,66.38,57093.0,66.42,66.56,66.35,66.38,57093.0
2020-07-17 13:00:00,66.4,66.44,66.2,66.36,61628.0,66.4,66.44,66.2,66.36,61628.0
2020-07-17 13:30:00,66.37,66.5,66.33,66.47,51769.0,66.37,66.5,66.33,66.47,51769.0
2020-07-17 14:00:00,66.47,66.6,66.46,66.6,78524.0,66.47,66.6,66.46,66.6,78524.0
2020-07-17 14:30:00,66.6,66.6,66.4,66.44,69136.0,66.6,66.6,66.4,66.44,69136.0
2020-07-17 15:00:00,66.44,66.5,66.32,66.44,63887.0,66.44,66.5,66.32,66.44,63887.0
2020-07-17 15:30:00,66.45,66.48,66.25,66.29,225950.0,66.45,66.48,66.25,66.29,225950.0
2020-07-20 09:30:00,66.43,66.44,65.02,65.03,63110.0,66.43,66.44,65.02,65.03,63110.0
2020-07-20 10:00:00,65.08,65.41,65.01,65.1,75928.0,65.08,65.41,65.01,65.1,75928.0
2020-07-20 10:30:00,65.09,65.36,65.06,65.16,67891.0,65.09,65.36,65.06,65.16,67891.0
2020-07-20 11:00:00,65.17,65.34,64.98,65.14,74491.0,65.17,65.34,64.98,65.14,74491.0
2020-07-20 11:30:00,65.14,65.14,64.5,64.51,125757.0,65.14,65.14,64.5,64.51,125757.0
2020-07-20 12:00:00,64.52,64.67,64.39,64.65,118200.0,64.52,64.67,64.39,64.65,118200.0
2020-07-20 12:30:00,64.64,64.85,64.64,64.69,104458.0,64.64,64.85,64.64,64.69,104458.0
2020-07-20 13:00:00,64.69,64.71,64.46,64.59,63690.0,64.69,64.71,64.46,64.59,63690.0
2020-07-20 13:30:00,64.6,64.8,64.56,64.73,99163.0,64.6,64.8,64.56,64.73,99163.0
2020-07-20 14:00:00,64.73,64.74,64.5,64.52,53353.0,64.73,64.74,64.5,64.52,53353.0
2020-07-20 14:30:00,64.53,64.57,64.48,64.53,76721.0,64.53,64.57,64.48,64.53,76721.0
2020-07-20 15:00:00,64.51,64.67,64.44,64.63,138101.0,64.51,64.67,64.44,64.63,138101.0
2020-07-20 15:30:00,64.62,65.08,64.62,64.86,658690.0,64.62,65.08,64.62,64.86,658690.0
2020-07-21 09:30:00,65.19,65.75,64.79,65.57,155749.0,65.19,65.75,64.79,65.57,155749.0
2020-07-21 10:00:00,65.61,66.08,65.48,65.89,152466.0,65.61,66.08,65.48,65.89,152466.0
2020-07-21 10:30:00,65.9,66.16,65.7,65.85,159314.0,65.9,66.16,65.7,65.85,159314.0
2020-07-21 11:00:00,65.88,66.11,65.63,65.79,139483.0,65.88,66.11,65.63,65.79,139483.0
2020-07-21 11:30:00,65.82,65.9,65.59,65.68,78156.0,65.82,65.9,65.59,65.68,78156.0
2020-07-21 12:00:00,65.67,65.88,65.64,65.88,76989.0,65.67,65.88,65.64,65.88,76989.0
2020-07-21 12:30:00,65.88,66.07,65.84,65.94,74740.0,65.88,66.07,65.84,65.94,74740.0
2020-07-21 13:00:00,65.93,66.03,65.79,65.84,72914.0,65.93,66.03,65.79,65.84,72914.0
2020-07-21 13:30:00,65.83,65.84,65.67,65.71,75380.0,65.83,65.84,65.67,65.71,75380.0
2020-07-21 14:00:00,65.73,65.99,65.65,65.95,176185.0,65.73,65.99,65.65,65.95,176185.0
2020-07-21 14:30:00,65.94,66.06,65.73,65.92,160716.0,65.94,66.06,65.73,65.92,160716.0
2020-07-21 15:00:00,65.94,66.07,65.59,65.69,141341.0,65.94,66.07,65.59,65.69,141341.0
2020-07-21 15:30:00,65.69,65.92,65.5,65.9,417444.0,65.69,65.92,65.5,65.9,417444.0
2020-07-22 09:30:00,65.95,66.12,65.46,65.51,86535.0,65.95,66.12,65.46,65.51,86535.0
2020-07-22 10:00:00,65.53,65.8,65.49,65.75,121924.0,65.53,65.8,65.49,65.75,121924.0
2020-07-22 10:30:00,65.78,65.93,65.6,65.8,108936.0,65.78,65.93,65.6,65.8,108936.0
2020-07-22 11:00:00,65.8,66.07,65.72,66.04,61455.0,65.8,66.07,65.72,66.04,61455.0
2020-07-22 11:30:00,66.05,66.22,65.94,66.17,38680.0,66.05,66.22,65.94,66.17,38680.0
2020-07-22 12:00:00,66.17,66.4,66.12,66.23,56310.0,66.17,66.4,66.12,66.23,56310.0
2020-07-22 12:30:00,66.23,66.44,66.14,66.33,31440.0,66.23,66.44,66.14,66.33,31440.0
2020-07-22 13:00:00,66.36,66.85,66.34,66.8,62618.0,66.36,66.85,66.34,66.8,62618.0
2020-07-22 13:30:00,66.8,66.83,66.32,66.42,79141.0,66.8,66.83,66.32,66.42,79141.0
2020-07-22 14:00:00,66.42,66.64,66.41,66.64,80132.0,66.42,66.64,66.41,66.64,80132.0
2020-07-22 14:30:00,66.65,66.7,66.59,66.59,47294.0,66.65,66.7,66.59,66.59,47294.0
2020-07-22 15:00:00,66.63,66.85,66.58,66.84,134615.0,66.63,66.85,66.58,66.84,134615.0
2020-07-22 15:30:00,66.83,67.09,66.8,66.83,462447.0,66.83,67.09,66.8,66.83,462447.0
2020-07-23 09:30:00,66.69,67.82,66.69,67.49,171676.0,66.69,67.82,66.69,67.49,171676.0
2020-07-23 10:00:00,67.46,68.03,67.4,67.53,187370.0,67.46,68.03,67.4,67.53,187370.0
2020-07-23 10:30:00,67.53,68.26,67.46,67.9,180655.0,67.53,68.26,67.46,67.9,180655.0
2020-07-23 11:00:00,67.89,68.45,67.83,68.23,236888.0,67.89,68.45,67.83,68.23,236888.0
2020-07-23 11:30:00,68.23,68.38,68.07,68.14,88959.0,68.23,68.38,68.07,68.14,88959.0
2020-07-23 12:00:00,68.13,68.21,67.91,68.08,81476.0,68.13,68.21,67.91,68.08,81476.0
2020-07-23 12:30:00,68.07,68.18,67.93,68.06,118298.0,68.07,68.18,67.93,68.06,118298.0
2020-07-23 13:00:00,68.06,68.11,67.76,67.9,107494.0,68.06,68.11,67.76,67.9,107494.0
2020-07-23 13:30:00,67.9,67.96,67.74,67.94,163902.0,67.9,67.96,67.74,67.94,163902.0
2020-07-23 14:00:00,67.94,68.0,67.57,67.78,169282.0,67.94,68.0,67.57,67.78,169282.0
2020-07-23 14:30:00,67.79,67.93,67.65,67.81,96280.0,67.79,67.93,67.65,67.81,96280.0
2020-07-23 15:00:00,67.82,67.85,67.45,67.6,103191.0,67.82,67.85,67.45,67.6,103191.0
2020-07-23 15:30:00,67.58,67.82,67.36,67.76,478409.0,67.58,67.82,67.36,67.76,478409.0
2020-07-24 09:30:00,67.88,68.04,66.87,67.3,190549.0,67.88,68.04,66.87,67.3,190549.0
2020-07-24 10:00:00,67.31,67.63,66.83,67.54,233299.0,67.31,67.63,66.83,67.54,233299.0
2020-07-24 10:30:00,67.51,67.73,67.34,67.71,103457.0,67.51,67.73,67.34,67.71,103457.0
2020-07-24 11:00:00,67.74,67.76,67.5,67.61,59428.0,67.74,67.76,67.5,67.61,59428.0
2020-07-24 11:30:00,67.62,67.78,67.5,67.52,92175.0,67.62,67.78,67.5,67.52,92175.0
2020-07-24 12:00:00,67.53,67.62,67.09,67.57,117170.0,67.53,67.62,67.09,67.57,117170.0
2020-07-24 12:30:00,67.58,67.66,67.36,67.53,93927.0,67.58,67.66,67.36,67.53,93927.0
2020-07-24 13:00:00,67.53,67.54,67.2,67.39,99623.0,67.53,67.54,67.2,67.39,99623.0
2020-07-24 13:30:00,67.36,67.47,67.24,67.39,88507.0,67.36,67.47,67.24,67.39,88507.0
2020-07-24 14:00:00,67.4,67.59,67.36,67.59,105449.0,67.4,67.59,67.36,67.59,105449.0
2020-07-24 14:30:00,67.58,67.71,67.5,67.58,79890.0,67.58,67.71,67.5,67.58,79890.0
2020-07-24 15:00:00,67.59,67.68,67.37,67.4,117514.0,67.59,67.68,67.37,67.4,117514.0
2020-07-24 15:30:00,67.4,67.61,67.27,67.53,599338.0,67.4,67.61,67.27,67.53,599338.0
2020-07-27 09:30:00,66.84,66.96,65.82,66.77,308314.0,66.84,66.96,65.82,66.77,308314.0
2020-07-27 10:00:00,66.77,67.3,66.6,67.22,88005.0,66.77,67.3,66.6,67.22,88005.0
2020-07-27 10:30:00,67.18,67.22,66.89,67.05,109072.0,67.18,67.22,66.89,67.05,109072.0
2020-07-27 11:00:00,67.04,67.07,66.82,66.93,153820.0,67.04,67.07,66.82,66.93,153820.0
2020-07-27 11:30:00,66.96,67.01,66.62,66.71,169393.0,66.96,67.01,66.62,66.71,169393.0
2020-07-27 12:00:00,66.72,66.86,66.66,66.83,119152.0,66.72,66.86,66.66,66.83,119152.0
2020-07-27 12:30:00,66.83,67.16,66.69,67.13,189112.0,66.83,67.16,66.69,67.13,189112.0
2020-07-27 13:00:00,67.13,67.21,66.92,67.12,254433.0,67.13,67.21,66.92,67.12,254433.0
2020-07-27 13:30:00,67.14,67.18,66.94,67.01,176207.0,67.14,67.18,66.94,67.01,176207.0
2020-07-27 14:00:00,67.01,67.28,66.95,67.09,237630.0,67.01,67.28,66.95,67.09,237630.0
2020-07-27 14:30:00,67.1,67.22,66.85,66.9,140693.0,67.1,67.22,66.85,66.9,140693.0
2020-07-27 15:00:00,66.9,67.08,66.87,67.05,98150.0,66.9,67.08,66.87,67.05,98150.0
2020-07-27 15:30:00,67.07,67.37,66.99,67.26,660390.0,67.07,67.37,66.99,67.26,660390.0
2020-07-28 09:30:00,66.0,66.71,65.0,65.46,908051.0,66.0,66.71,65.0,65.46,908051.0
2020-07-28 10:00:00,65.43,66.34,65.36,66.29,447490.0,65.43,66.34,65.36,66.29,447490.0
2020-07-28 10:30:00,66.31,66.54,65.1,65.1,702422.0,66.31,66.54,65.1,65.1,702422.0
2020-07-28 11:00:00,65.07,65.46,64.67,65.34,891136.0,65.07,65.46,64.67,65.34,891136.0
2020-07-28 11:30:00,65.33,65.76,65.29,65.64,149265.0,65.33,65.76,65.29,65.64,149265.0
2020-07-28 12:00:00,65.63,65.7,64.5,64.52,575809.0,65.63,65.7,64.5,64.52,575809.0
2020-07-28 12:30:00,64.52,64.91,64.31,64.81,352370.0,64.52,64.91,64.31,64.81,352370.0
2020-07-28 13:00:00,64.81,64.99,64.75,64.94,161149.0,64.81,64.99,64.75,64.94,161149.0
2020-07-28 13:30:00,64.95,65.18,64.85,65.0,125186.0,64.95,65.18,64.85,65.0,125186.0
2020-07-28 14:00:00,65.0,65.02,64.49,64.57,225251.0,65.0,65.02,64.49,64.57,225251.0
2020-07-28 14:30:00,64.56,64.89,64.49,64.72,165866.0,64.56,64.89,64.49,64.72,165866.0
2020-07-28 15:00:00,64.72,64.95,64.52,64.72,310679.0,64.72,64.95,64.52,64.72,310679.0
2020-07-28 15:30:00,64.7,64.8,63.83,64.26,1090211.0,64.7,64.8,63.83,64.26,1090211.0
2020-07-29 09:30:00,64.57,66.47,64.52,66.42,439066.0,64.57,66.47,64.52,66.42,439066.0
2020-07-29 10:00:00,66.39,66.76,65.77,65.81,202537.0,66.39,66.76,65.77,65.81,202537.0
2020-07-29 10:30:00,65.82,65.91,65.49,65.67,92071.0,65.82,65.91,65.49,65.67,92071.0
2020-07-29 11:00:00,65.66,66.06,65.49,65.99,113626.0,65.66,66.06,65.49,65.99,113626.0
2020-07-29 11:30:00,65.99,66.29,65.88,66.12,94978.0,65.99,66.29,65.88,66.12,94978.0
2020-07-29 12:00:00,66.11,66.13,65.61,65.92,81550.0,66.11,66.13,65.61,65.92,81550.0
2020-07-29 12:30:00,65.93,66.28,65.93,66.21,93078.0,65.93,66.28,65.93,66.21,93078.0
2020-07-29 13:00:00,66.2,66.35,66.13,66.23,74657.0,66.2,66.35,66.13,66.23,74657.0
2020-07-29 13:30:00,66.23,66.27,66.02,66.12,50713.0,66.23,66.27,66.02,66.12,50713.0
2020-07-29 14:00:00,66.12,66.39,66.04,66.36,78786.0,66.12,66.39,66.04,66.36,78786.0
2020-07-29 14:30:00,66.38,66.65,66.29,66.49,161376.0,66.38,66.65,66.29,66.49,161376.0
2020-07-29 15:00:00,66.49,66.62,66.39,66.53,142976.0,66.49,66.62,66.39,66.53,142976.0
2020-07-29 15:30:00,66.52,66.65,66.25,66.39,502292.0,66.52,66.65,66.25,66.39,502292.0
2020-07-30 09:30:00,65.13,65.45,64.28,64.42,157476.0,65.13,65.45,64.28,64.42,157476.0
2020-07-30 10:00:00,64.38,65.42,64.3,65.42,99032.0,64.38,65.42,64.3,65.42,99032.0
2020-07-30 10:30:00,65.4,65.57,65.27,65.56,89845.0,65.4,65.57,65.27,65.56,89845.0
2020-07-30 11:00:00,65.56,66.1,65.4,65.96,97210.0,65.56,66.1,65.4,65.96,97210.0
2020-07-30 11:30:00,65.99,66.25,65.9,66.12,80037.0,65.99,66.25,65.9,66.12,80037.0
2020-07-30 12:00:00,66.11,66.59,66.1,66.32,94362.0,66.11,66.59,66.1,66.32,94362.0
2020-07-30 12:30:00,66.32,66.39,66.18,66.29,46405.0,66.32,66.39,66.18,66.29,46405.0
2020-07-30 13:00:00,66.29,66.68,66.26,66.43,75730.0,66.29,66.68,66.26,66.43,75730.0
2020-07-30 13:30:00,66.43,66.69,66.41,66.61,119013.0,66.43,66.69,66.41,66.61,119013.0
2020-07-30 14:00:00,66.61,66.74,66.33,66.4,178712.0,66.61,66.74,66.33,66.4,178712.0
2020-07-30 14:30:00,66.4,66.66,66.4,66.51,128226.0,66.4,66.66,66.4,66.51,128226.0
2020-07-30 15:00:00,66.52,66.63,66.32,66.57,115920.0,66.52,66.63,66.32,66.57,115920.0
2020-07-30 15:30:00,66.58,66.86,66.45,66.8,507755.0,66.58,66.86,66.45,66.8,507755.0
2020-07-31 09:30:00,66.58,66.64,65.95,66.39,267626.0,66.58,66.64,65.95,66.39,267626.0
2020-07-31 10:00:00,66.48,66.49,64.97,64.98,158048.0,66.48,66.49,64.97,64.98,158048.0
2020-07-31 10:30:00,64.97,65.31,64.73,65.3,184622.0,64.97,65.31,64.73,65.3,184622.0
2020-07-31 11:00:00,65.3,65.57,65.26,65.31,90474.0,65.3,65.57,65.26,65.31,90474.0
2020-07-31 11:30:00,65.31,65.37,64.95,65.02,69236.0,65.31,65.37,64.95,65.02,69236.0
2020-07-31 12:00:00,64.97,65.0,64.78,64.98,69628.0,64.97,65.0,64.78,64.98,69628.0
2020-07-31 12:30:00,64.95,64.96,64.63,64.71,81437.0,64.95,64.96,64.63,64.71,81437.0
2020-07-31 13:00:00,64.7,64.84,64.56,64.81,49507.0,64.7,64.84,64.56,64.81,49507.0
2020-07-31 13:30:00,64.8,64.95,64.78,64.79,47329.0,64.8,64.95,64.78,64.79,47329.0
2020-07-31 14:00:00,64.76,64.81,64.45,64.48,67182.0,64.76,64.81,64.45,64.48,67182.0
2020-07-31 14:30:00,64.49,64.81,64.45,64.8,92022.0,64.49,64.81,64.45,64.8,92022.0
2020-07-31 15:00:00,64.83,64.9,64.58,64.89,84321.0,64.83,64.9,64.58,64.89,84321.0
2020-07-31 15:30:00,64.92,65.31,64.73,65.25,292413.0,64.92,65.31,64.73,65.25,292413.0
2020-08-03 09:30:00,65.53,65.92,63.6,63.72,461300.0,65.53,65.92,63.6,63.72,461300.0
2020-08-03 10:00:00,63.73,64.1,63.21,63.38,449530.0,63.73,64.1,63.21,63.38,449530.0
2020-08-03 10:30:00,63.38,63.38,62.85,63.12,229433.0,63.38,63.38,62.85,63.12,229433.0
2020-08-03 11:00:00,63.12,63.58,62.99,63.47,287274.0,63.12,63.58,62.99,63.47,287274.0
2020-08-03 11:30:00,63.48,63.94,63.48,63.73,158648.0,63.48,63.94,63.48,63.73,158648.0
2020-08-03 12:00:00,63.72,63.75,63.39,63.41,99256.0,63.72,63.75,63.39,63.41,99256.0
2020-08-03 12:30:00,63.43,63.89,63.4,63.76,103595.0,63.43,63.89,63.4,63.76,103595.0
2020-08-03 13:00:00,63.78,63.85,63.56,63.73,104597.0,63.78,63.85,63.56,63.73,104597.0
2020-08-03 13:30:00,63.73,63.73,63.39,63.46,128910.0,63.73,63.73,63.39,63.46,128910.0
2020-08-03 14:00:00,63.46,63.49,63.2,63.42,237023.0,63.46,63.49,63.2,63.42,237023.0
2020-08-03 14:30:00,63.43,63.49,63.02,63.07,194768.0,63.43,63.49,63.02,63.07,194768.0
2020-08-03 15:00:00,63.08,63.17,62.93,62.95,290503.0,63.08,63.17,62.93,62.95,290503.0
2020-08-03 15:30:00,62.95,63.16,62.76,63.1,792584.0,62.95,63.16,62.76,63.1,792584.0
2020-08-04 09:30:00,63.02,63.3,62.7,62.99,262504.0,63.02,63.3,62.7,62.99,262504.0
2020-08-04 10:00:00,63.01,63.32,62.97,63.11,174947.0,63.01,63.32,62.97,63.11,174947.0
2020-08-04 10:30:00,63.11,63.67,63.05,63.5,278098.0,63.11,63.67,63.05,63.5,278098.0
2020-08-04 11:00:00,63.5,63.67,63.46,63.55,153515.0,63.5,63.67,63.46,63.55,153515.0
2020-08-04 11:30:00,63.55,63.74,63.4,63.44,86352.0,63.55,63.74,63.4,63.44,86352.0
2020-08-04 12:00:00,63.45,63.46,63.21,63.32,246680.0,63.45,63.46,63.21,63.32,246680.0
2020-08-04 12:30:00,63.3,63.3,63.0,63.02,116739.0,63.3,63.3,63.0,63.02,116739.0
2020-08-04 13:00:00,63.03,63.03,62.48,62.48,164419.0,63.03,63.03,62.48,62.48,164419.0
2020-08-04 13:30:00,62.49,62.66,62.33,62.65,126457.0,62.49,62.66,62.33,62.65,126457.0
2020-08-04 14:00:00,62.65,62.73,62.51,62.6,204818.0,62.65,62.73,62.51,62.6,204818.0
2020-08-04 14:30:00,62.61,62.86,62.31,62.79,207817.0,62.61,62.86,62.31,62.79,207817.0
2020-08-04 15:00:00,62.78,63.05,62.76,62.99,125067.0,62.78,63.05,62.76,62.99,125067.0
2020-08-04 15:30:00,62.98,63.02,62.49,62.64,593830.0,62.98,63.02,62.49,62.64,593830.0
2020-08-05 09:30:00,63.17,63.58,62.7,63.48,187266.0,63.17,63.58,62.7,63.48,187266.0
2020-08-05 10:00:00,63.5,64.1,63.33,63.58,193174.0,63.5,64.1,63.33,63.58,193174.0
2020-08-05 10:30:00,63.57,63.66,63.22,63.3,86397.0,63.57,63.66,63.22,63.3,86397.0
2020-08-05 11:00:00,63.3,63.67,63.07,63.66,122271.0,63.3,63.67,63.07,63.66,122271.0
2020-08-05 11:30:00,63.7,63.84,63.36,63.38,78324.0,63.7,63.84,63.36,63.38,78324.0
2020-08-05 12:00:00,63.38,63.53,63.29,63.52,74432.0,63.38,63.53,63.29,63.52,74432.0
2020-08-05 12:30:00,63.5,63.55,63.27,63.28,75499.0,63.5,63.55,63.27,63.28,75499.0
2020-08-05 13:00:00,63.26,63.45,63.25,63.25,66275.0,63.26,63.45,63.25,63.25,66275.0
2020-08-05 13:30:00,63.25,63.42,63.2,63.25,70747.0,63.25,63.42,63.2,63.25,70747.0
2020-08-05 14:00:00,63.23,63.41,63.2,63.34,81389.0,63.23,63.41,63.2,63.34,81389.0
2020-08-05 14:30:00,63.34,63.4,63.16,63.31,146142.0,63.34,63.4,63.16,63.31,146142.0
2020-08-05 15:00:00,63.32,63.47,63.29,63.45,95442.0,63.32,63.47,63.29,63.45,95442.0
2020-08-05 15:30:00,63.45,63.99,63.33,63.99,410791.0,63.45,63.99,63.33,63.99,410791.0
2020-08-06 09:30:00,63.58,64.28,63.48,63.71,120290.0,63.58,64.28,63.48,63.71,120290.0
2020-08-06 10:00:00,63.69,63.71,63.0,63.07,182287.0,63.69,63.71,63.0,63.07,182287.0
2020-08-06 10:30:00,63.08,63.6,62.93,63.54,84561.0,63.08,63.6,62.93,63.54,84561.0
2020-08-06 11:00:00,63.52,63.57,63.08,63.18,50062.0,63.52,63.57,63.08,63.18,50062.0
2020-08-06 11:30:00,63.19,63.21,63.02,63.17,53971.0,63.19,63.21,63.02,63.17,53971.0
2020-08-06 12:00:00,63.17,63.26,62.97,63.04,62631.0,63.17,63.26,62.97,63.04,62631.0
2020-08-06 12:30:00,63.04,63.1,62.95,63.06,71752.0,63.04,63.1,62.95,63.06,71752.0
2020-08-06 13:00:00,63.04,63.14,63.0,63.03,64908.0,63.04,63.14,63.0,63.03,64908.0
2020-08-06 13:30:00,63.02,63.23,63.0,63.18,44139.0,63.02,63.23,63.0,63.18,44139.0
2020-08-06 14:00:00,63.17,63.33,63.13,63.32,71688.0,63.17,63.33,63.13,63.32,71688.0
2020-08-06 14:30:00,63.31,63.36,63.19,63.23,83277.0,63.31,63.36,63.19,63.23,83277.0
2020-08-06 15:00:00,63.24,63.42,63.22,63.42,88424.0,63.24,63.42,63.22,63.42,88424.0
2020-08-06 15:30:00,63.43,63.81,63.41,63.72,231505.0,63.43,63.81,63.41,63.72,231505.0
2020-08-07 09:30:00,63.72,64.36,63.63,64.18,93938.0,63.72,64.36,63.63,64.18,93938.0
2020-08-07 10:00:00,64.19,64.26,63.96,63.98,97888.0,64.19,64.26,63.96,63.98,97888.0
2020-08-07 10:30:00,63.98,64.69,63.96,64.64,89277.0,63.98,64.69,63.96,64.64,89277.0
2020-08-07 11:00:00,64.64,64.7,64.46,64.51,45708.0,64.64,64.7,64.46,64.51,45708.0
2020-08-07 11:30:00,64.49,64.86,64.49,64.56,72758.0,64.49,64.86,64.49,64.56,72758.0
2020-08-07 12:00:00,64.55,64.66,64.42,64.58,79877.0,64.55,64.66,64.42,64.58,79877.0
2020-08-07 12:30:00,64.57,64.65,64.49,64.56,32737.0,64.57,64.65,64.49,64.56,32737.0
2020-08-07 13:00:00,64.56,64.57,64.18,64.21,71430.0,64.56,64.57,64.18,64.21,71430.0
2020-08-07 13:30:00,64.18,64.25,63.88,63.94,56850.0,64.18,64.25,63.88,63.94,56850.0
2020-08-07 14:00:00,63.94,64.02,63.81,63.86,50881.0,63.94,64.02,63.81,63.86,50881.0
2020-08-07 14:30:00,63.84,64.05,63.79,64.04,57028.0,63.84,64.05,63.79,64.04,57028.0
2020-08-07 15:00:00,64.04,64.08,63.79,64.02,88596.0,64.04,64.08,63.79,64.02,88596.0
2020-08-07 15:30:00,64.02,64.39,63.96,64.28,336867.0,64.02,64.39,63.96,64.28,336867.0
2020-08-10 09:30:00,64.38,64.45,63.59,64.3,367851.0,64.38,64.45,63.59,64.3,367851.0
2020-08-10 10:00:00,64.29,64.43,64.12,64.15,143721.0,64.29,64.43,64.12,64.15,143721.0
2020-08-10 10:30:00,64.16,64.19,63.58,63.85,271043.0,64.16,64.19,63.58,63.85,271043.0
2020-08-10 11:00:00,63.86,63.88,63.17,63.23,132041.0,63.86,63.88,63.17,63.23,132041.0
2020-08-10 11:30:00,63.23,63.36,62.78,63.18,112507.0,63.23,63.36,62.78,63.18,112507.0
2020-08-10 12:00:00,63.2,63.25,63.0,63.02,85655.0,63.2,63.25,63.0,63.02,85655.0
2020-08-10 12:30:00,63.02,63.12,62.95,63.03,112214.0,63.02,63.12,62.95,63.03,112214.0
2020-08-10 13:00:00,63.04,63.18,62.98,63.03,99841.0,63.04,63.18,62.98,63.03,99841.0
2020-08-10 13:30:00,63.0,63.1,62.98,63.03,131648.0,63.0,63.1,62.98,63.03,131648.0
2020-08-10 14:00:00,63.03,63.07,62.83,63.0,226678.0,63.03,63.07,62.83,63.0,226678.0
2020-08-10 14:30:00,62.99,63.2,62.78,63.17,166774.0,62.99,63.2,62.78,63.17,166774.0
2020-08-10 15:00:00,63.18,63.33,63.12,63.21,186109.0,63.18,63.33,63.12,63.21,186109.0
2020-08-10 15:30:00,63.2,63.2,62.98,63.0,540849.0,63.2,63.2,62.98,63.0,540849.0
2020-08-11 09:30:00,64.05,64.29,63.75,64.16,282010.0,64.05,64.29,63.75,64.16,282010.0
2020-08-11 10:00:00,64.15,64.44,63.94,64.08,193769.0,64.15,64.44,63.94,64.08,193769.0
2020-08-11 10:30:00,64.1,64.15,63.61,63.63,78620.0,64.1,64.15,63.61,63.63,78620.0
2020-08-11 11:00:00,63.64,63.91,63.57,63.9,84618.0,63.64,63.91,63.57,63.9,84618.0
2020-08-11 11:30:00,63.95,64.01,63.66,63.93,74462.0,63.95,64.01,63.66,63.93,74462.0
2020-08-11 12:00:00,63.94,64.1,63.76,63.91,65673.0,63.94,64.1,63.76,63.91,65673.0
2020-08-11 12:30:00,63.88,63.94,63.77,63.86,38946.0,63.88,63.94,63.77,63.86,38946.0
2020-08-11 13:00:00,63.87,64.13,63.83,64.06,90349.0,63.87,64.13,63.83,64.06,90349.0
2020-08-11 13:30:00,64.06,64.19,63.78,63.86,75444.0,64.06,64.19,63.78,63.86,75444.0
2020-08-11 14:00:00,63.86,63.97,63.68,63.69,62823.0,63.86,63.97,63.68,63.69,62823.0
2020-08-11 14:30:00,63.66,63.7,63.36,63.53,176428.0,63.66,63.7,63.36,63.53,176428.0
2020-08-11 15:00:00,63.51,63.56,62.75,62.97,273167.0,63.51,63.56,62.75,62.97,273167.0
2020-08-11 15:30:00,62.97,63.14,62.72,62.9,543446.0,62.97,63.14,62.72,62.9,543446.0
2020-08-12 09:30:00,63.52,64.51,63.52,63.88,289771.0,63.52,64.51,63.52,63.88,289771.0
2020-08-12 10:00:00,63.88,64.22,63.72,64.19,148435.0,63.88,64.22,63.72,64.19,148435.0
2020-08-12 10:30:00,64.2,64.79,64.2,64.7,98785.0,64.2,64.79,64.2,64.7,98785.0
2020-08-12 11:00:00,64.67,64.79,64.5,64.73,104145.0,64.67,64.79,64.5,64.73,104145.0
2020-08-12 11:30:00,64.71,64.92,64.66,64.87,81076.0,64.71,64.92,64.66,64.87,81076.0
2020-08-12 12:00:00,64.88,65.24,64.81,64.99,232823.0,64.88,65.24,64.81,64.99,232823.0
2020-08-12 12:30:00,64.99,65.05,64.65,64.98,327158.0,64.99,65.05,64.65,64.98,327158.0
2020-08-12 13:00:00,64.99,65.29,64.98,65.14,65599.0,64.99,65.29,64.98,65.14,65599.0
2020-08-12 13:30:00,65.14,65.33,65.08,65.21,154862.0,65.14,65.33,65.08,65.21,154862.0
2020-08-12 14:00:00,65.2,65.34,64.9,64.94,80688.0,65.2,65.34,64.9,64.94,80688.0
2020-08-12 14:30:00,64.95,65.22,64.83,65.2,106942.0,64.95,65.22,64.83,65.2,106942.0
2020-08-12 15:00:00,65.19,65.24,64.98,65.19,122251.0,65.19,65.24,64.98,65.19,122251.0
2020-08-12 15:30:00,65.2,65.34,65.03,65.06,260243.0,65.2,65.34,65.03,65.06,260243.0
2020-08-13 09:30:00,64.67,64.91,63.77,64.11,94958.0,64.67,64.91,63.77,64.11,94958.0
2020-08-13 10:00:00,64.12,64.44,63.93,64.34,62268.0,64.12,64.44,63.93,64.34,62268.0
2020-08-13 10:30:00,64.34,64.38,63.91,64.25,95594.0,64.34,64.38,63.91,64.25,95594.0
2020-08-13 11:00:00,64.24,64.25,63.98,64.22,54716.0,64.24,64.25,63.98,64.22,54716.0
2020-08-13 11:30:00,64.22,64.62,64.18,64.44,89818.0,64.22,64.62,64.18,64.44,89818.0
2020-08-13 12:00:00,64.46,64.55,64.2,64.21,39177.0,64.46,64.55,64.2,64.21,39177.0
2020-08-13 12:30:00,64.2,64.49,64.15,64.44,83764.0,64.2,64.49,64.15,64.44,83764.0
2020-08-13 13:00:00,64.45,64.61,64.29,64.45,193781.0,64.45,64.61,64.29,64.45,193781.0
2020-08-13 13:30:00,64.45,64.68,64.23,64.65,125915.0,64.45,64.68,64.23,64.65,125915.0
2020-08-13 14:00:00,64.66,64.7,64.32,64.61,45882.0,64.66,64.7,64.32,64.61,45882.0
2020-08-13 14:30:00,64.59,64.75,64.38,64.47,53243.0,64.59,64.75,64.38,64.47,53243.0
2020-08-13 15:00:00,64.5,64.7,64.44,64.69,38016.0,64.5,64.7,64.44,64.69,38016.0
2020-08-13 15:30:00,64.69,64.75,64.61,64.7,107347.0,64.69,64.75,64.61,64.7,107347.0
2020-08-14 09:30:00,64.19,64.19,63.75,64.05,191136.0,64.19,64.19,63.75,64.05,191136.0
2020-08-14 10:00:00,64.08,64.58,64.06,64.23,345016.0,64.08,64.58,64.06,64.23,345016.0
2020-08-14 10:30:00,64.26,64.46,64.24,64.27,107015.0,64.26,64.46,64.24,64.27,107015.0
2020-08-14 11:00:00,64.31,64.76,64.31,64.76,74569.0,64.31,64.76,64.31,64.76,74569.0
2020-08-14 11:30:00,64.75,64.81,64.58,64.76,49886.0,64.75,64.81,64.58,64.76,49886.0
2020-08-14 12:00:00,64.76,64.8,64.62,64.62,33196.0,64.76,64.8,64.62,64.62,33196.0
2020-08-14 12:30:00,64.65,64.75,64.59,64.71,39764.0,64.65,64.75,64.59,64.71,39764.0
2020-08-14 13:00:00,64.71,64.74,64.59,64.68,45726.0,64.71,64.74,64.59,64.68,45726.0
2020-08-14 13:30:00,64.67,64.83,64.67,64.75,54476.0,64.67,64.83,64.67,64.75,54476.0
2020-08-14 14:00:00,64.75,64.94,64.71,64.73,73895.0,64.75,64.94,64.71,64.73,73895.0
2020-08-14 14:30:00,64.73,64.84,64.65,64.71,28136.0,64.73,64.84,64.65,64.71,28136.0
2020-08-14 15:00:00,64.69,64.71,64.49,64.59,131946.0,64.69,64.71,64.49,64.59,131946.0
2020-08-14 15:30:00,64.6,64.71,64.41,64.65,324578.0,64.6,64.71,64.41,64.65,324578.0
2020-08-17 09:30:00,64.54,64.99,64.32,64.48,67015.0,64.54,64.99,64.32,64.48,67015.0
2020-08-17 10:00:00,64.52,64.81,64.49,64.63,66570.0,64.52,64.81,64.49,64.63,66570.0
2020-08-17 10:30:00,64.59,64.69,64.45,64.45,34411.0,64.59,64.69,64.45,64.45,34411.0
2020-08-17 11:00:00,64.5,64.61,64.33,64.43,45174.0,64.5,64.61,64.33,64.43,45174.0
2020-08-17 11:30:00,64.43,64.52,64.32,64.41,41959.0,64.43,64.52,64.32,64.41,41959.0
2020-08-17 12:00:00,64.37,64.39,64.16,64.27,29591.0,64.37,64.39,64.16,64.27,29591.0
2020-08-17 12:30:00,64.29,64.42,64.13,64.38,31287.0,64.29,64.42,64.13,64.38,31287.0
2020-08-17 13:00:00,64.39,64.53,64.36,64.51,38355.0,64.39,64.53,64.36,64.51,38355.0
2020-08-17 13:30:00,64.51,64.62,64.51,64.54,31136.0,64.51,64.62,64.51,64.54,31136.0
2020-08-17 14:00:00,64.54,64.55,64.26,64.3,33712.0,64.54,64.55,64.26,64.3,33712.0
2020-08-17 14:30:00,64.29,64.31,63.98,64.05,49146.0,64.29,64.31,63.98,64.05,49146.0
2020-08-17 15:00:00,64.05,64.36,64.03,64.14,75715.0,64.05,64.36,64.03,64.14,75715.0
2020-08-17 15:30:00,64.15,64.2,64.04,64.13,220536.0,64.15,64.2,64.04,64.13,220536.0
2020-08-18 09:30:00,64.33,64.4,63.64,63.87,158279.0,64.33,64.4,63.64,63.87,158279.0
2020-08-18 10:00:00,63.87,63.87,63.08,63.16,106062.0,63.87,63.87,63.08,63.16,106062.0
2020-08-18 10:30:00,63.12,63.49,63.09,63.29,40859.0,63.12,63.49,63.09,63.29,40859.0
2020-08-18 11:00:00,63.28,63.66,63.28,63.62,41778.0,63.28,63.66,63.28,63.62,41778.0
2020-08-18 11:30:00,63.62,63.63,63.37,63.42,40794.0,63.62,63.63,63.37,63.42,40794.0
2020-08-18 12:00:00,63.44,63.52,63.38,63.46,69376.0,63.44,63.52,63.38,63.46,69376.0
2020-08-18 12:30:00,63.47,63.67,63.46,63.52,49417.0,63.47,63.67,63.46,63.52,49417.0
2020-08-18 13:00:00,63.51,63.63,63.4,63.4,44138.0,63.51,63.63,63.4,63.4,44138.0
2020-08-18 13:30:00,63.37,63.52,63.35,63.46,80663.0,63.37,63.52,63.35,63.46,80663.0
2020-08-18 14:00:00,63.45,63.56,63.19,63.19,59415.0,63.45,63.56,63.19,63.19,59415.0
2020-08-18 14:30:00,63.19,63.19,62.99,63.04,112363.0,63.19,63.19,62.99,63.04,112363.0
2020-08-18 15:00:00,63.03,63.24,63.03,63.07,88601.0,63.03,63.24,63.03,63.07,88601.0
2020-08-18 15:30:00,63.05,63.15,62.92,63.14,284816.0,63.05,63.15,62.92,63.14,284816.0
2020-08-19 09:30:00,63.41,63.57,63.02,63.5,56264.0,63.41,63.57,63.02,63.5,56264.0
2020-08-19 10:00:00,63.5,63.83,63.45,63.65,88310.0,63.5,63.83,63.45,63.65,88310.0
2020-08-19 10:30:00,63.69,64.05,63.68,63.93,60708.0,63.69,64.05,63.68,63.93,60708.0
2020-08-19 11:00:00,63.93,64.02,63.72,63.89,45185.0,63.93,64.02,63.72,63.89,45185.0
2020-08-19 11:30:00,63.92,63.94,63.53,63.61,43595.0,63.92,63.94,63.53,63.61,43595.0
2020-08-19 12:00:00,63.6,64.02,63.52,63.93,600239.0,63.6,64.02,63.52,63.93,600239.0
2020-08-19 12:30:00,63.93,64.15,63.88,63.96,67480.0,63.93,64.15,63.88,63.96,67480.0
2020-08-19 13:00:00,64.0,64.0,63.8,63.83,69661.0,64.0,64.0,63.8,63.83,69661.0
2020-08-19 13:30:00,63.83,64.06,63.79,63.99,83339.0,63.83,64.06,63.79,63.99,83339.0
2020-08-19 14:00:00,63.99,64.05,63.81,63.92,42818.0,63.99,64.05,63.81,63.92,42818.0
2020-08-19 14:30:00,63.94,63.94,63.71,63.83,62335.0,63.94,63.94,63.71,63.83,62335.0
2020-08-19 15:00:00,63.81,63.89,63.6,63.64,90720.0,63.81,63.89,63.6,63.64,90720.0
2020-08-19 15:30:00,63.64,63.72,63.29,63.48,188102.0,63.64,63.72,63.29,63.48,188102.0
2020-08-20 09:30:00,63.41,63.41,62.57,62.91,111686.0,63.41,63.41,62.57,62.91,111686.0
2020-08-20 10:00:00,62.81,62.83,62.55,62.72,61895.0,62.81,62.83,62.55,62.72,61895.0
2020-08-20 10:30:00,62.69,62.74,62.3,62.33,97915.0,62.69,62.74,62.3,62.33,97915.0
2020-08-20 11:00:00,62.32,62.45,62.26,62.36,60385.0,62.32,62.45,62.26,62.36,60385.0
2020-08-20 11:30:00,62.33,62.55,62.22,62.44,202765.0,62.33,62.55,62.22,62.44,202765.0
2020-08-20 12:00:00,62.44,62.6,62.39,62.49,49843.0,62.44,62.6,62.39,62.49,49843.0
2020-08-20 12:30:00,62.48,62.51,62.23,62.24,61660.0,62.48,62.51,62.23,62.24,61660.0
2020-08-20 13:00:00,62.24,62.34,62.04,62.23,125761.0,62.24,62.34,62.04,62.23,125761.0
2020-08-20 13:30:00,62.24,62.43,62.24,62.35,104790.0,62.24,62.43,62.24,62.35,104790.0
2020-08-20 14:00:00,62.35,62.44,62.32,62.41,38880.0,62.35,62.44,62.32,62.41,38880.0
2020-08-20 14:30:00,62.4,62.53,62.34,62.51,73640.0,62.4,62.53,62.34,62.51,73640.0
2020-08-20 15:00:00,62.51,62.56,62.31,62.34,71927.0,62.51,62.56,62.31,62.34,71927.0
2020-08-20 15:30:00,62.34,62.55,62.28,62.39,401453.0,62.34,62.55,62.28,62.39,401453.0
2020-08-21 09:30:00,62.53,62.93,62.1,62.72,218874.0,62.53,62.93,62.1,62.72,218874.0
2020-08-21 10:00:00,62.73,62.77,62.28,62.3,124764.0,62.73,62.77,62.28,62.3,124764.0
2020-08-21 10:30:00,62.28,62.29,61.96,62.09,137671.0,62.28,62.29,61.96,62.09,137671.0
2020-08-21 11:00:00,62.08,62.25,61.9,62.04,99154.0,62.08,62.25,61.9,62.04,99154.0
2020-08-21 11:30:00,62.04,62.18,61.92,62.11,89973.0,62.04,62.18,61.92,62.11,89973.0
2020-08-21 12:00:00,62.13,62.28,62.13,62.22,81787.0,62.13,62.28,62.13,62.22,81787.0
2020-08-21 12:30:00,62.22,62.45,62.19,62.22,172173.0,62.22,62.45,62.19,62.22,172173.0
2020-08-21 13:00:00,62.23,62.41,62.23,62.38,60097.0,62.23,62.41,62.23,62.38,60097.0
2020-08-21 13:30:00,62.37,62.38,62.27,62.32,52597.0,62.37,62.38,62.27,62.32,52597.0
2020-08-21 14:00:00,62.33,62.5,62.23,62.44,67493.0,62.33,62.5,62.23,62.44,67493.0
2020-08-21 14:30:00,62.45,62.46,62.3,62.36,108311.0,62.45,62.46,62.3,62.36,108311.0
2020-08-21 15:00:00,62.36,62.57,62.3,62.54,136372.0,62.36,62.57,62.3,62.54,136372.0
2020-08-21 15:30:00,62.54,62.58,62.34,62.44,256788.0,62.54,62.58,62.34,62.44,256788.0
2020-08-24 09:30:00,62.8,62.8,61.52,61.58,136708.0,62.8,62.8,61.52,61.58,136708.0
2020-08-24 10:00:00,61.59,61.85,61.44,61.72,96727.0,61.59,61.85,61.44,61.72,96727.0
2020-08-24 10:30:00,61.73,61.75,61.3,61.41,120581.0,61.73,61.75,61.3,61.41,120581.0
2020-08-24 11:00:00,61.42,61.55,61.26,61.39,134286.0,61.42,61.55,61.26,61.39,134286.0
2020-08-24 11:30:00,61.4,61.42,60.59,60.64,183409.0,61.4,61.42,60.59,60.64,183409.0
2020-08-24 12:00:00,60.64,60.65,60.35,60.41,100174.0,60.64,60.65,60.35,60.41,100174.0
2020-08-24 12:30:00,60.41,60.76,60.36,60.54,85089.0,60.41,60.76,60.36,60.54,85089.0
2020-08-24 13:00:00,60.52,60.76,60.44,60.55,221933.0,60.52,60.76,60.44,60.55,221933.0
2020-08-24 13:30:00,60.55,60.56,60.2,60.26,255909.0,60.55,60.56,60.2,60.26,255909.0
2020-08-24 14:00:00,60.27,60.39,60.25,60.3,81162.0,60.27,60.39,60.25,60.3,81162.0
2020-08-24 14:30:00,60.3,60.31,60.14,60.28,111125.0,60.3,60.31,60.14,60.28,111125.0
2020-08-24 15:00:00,60.28,60.49,60.23,60.44,198909.0,60.28,60.49,60.23,60.44,198909.0
2020-08-24 15:30:00,60.44,60.47,60.1,60.28,562091.0,60.44,60.47,60.1,60.28,562091.0
2020-08-25 09:30:00,60.69,60.73,59.9,59.95,197215.0,60.69,60.73,59.9,59.95,197215.0
2020-08-25 10:00:00,59.93,60.37,59.93,60.04,133098.0,59.93,60.37,59.93,60.04,133098.0
2020-08-25 10:30:00,60.02,60.11,59.88,60.07,147086.0,60.02,60.11,59.88,60.07,147086.0
2020-08-25 11:00:00,60.07,60.27,59.99,60.05,182326.0,60.07,60.27,59.99,60.05,182326.0
2020-08-25 11:30:00,60.04,60.06,59.75,59.9,213605.0,60.04,60.06,59.75,59.9,213605.0
2020-08-25 12:00:00,59.9,60.01,59.83,59.87,138018.0,59.9,60.01,59.83,59.87,138018.0
2020-08-25 12:30:00,59.88,59.96,59.84,59.93,125224.0,59.88,59.96,59.84,59.93,125224.0
2020-08-25 13:00:00,59.93,60.08,59.9,60.0,139223.0,59.93,60.08,59.9,60.0,139223.0
2020-08-25 13:30:00,60.0,60.09,59.98,60.06,188102.0,60.0,60.09,59.98,60.06,188102.0
2020-08-25 14:00:00,60.05,60.38,60.04,60.23,200913.0,60.05,60.38,60.04,60.23,200913.0
2020-08-25 14:30:00,60.23,60.43,60.1,60.38,153178.0,60.23,60.43,60.1,60.38,153178.0
2020-08-25 15:00:00,60.38,60.64,60.15,60.61,331529.0,60.38,60.64,60.15,60.61,331529.0
2020-08-25 15:30:00,60.61,60.81,60.56,60.77,356967.0,60.61,60.81,60.56,60.77,356967.0
2020-08-26 09:30:00,60.65,60.65,59.66,59.79,279228.0,60.65,60.65,59.66,59.79,279228.0
2020-08-26 10:00:00,59.76,59.76,59.04,59.28,423846.0,59.76,59.76,59.04,59.28,423846.0
2020-08-26 10:30:00,59.29,59.32,59.03,59.11,166116.0,59.29,59.32,59.03,59.11,166116.0
2020-08-26 11:00:00,59.11,59.17,58.37,58.94,384854.0,59.11,59.17,58.37,58.94,384854.0
2020-08-26 11:30:00,58.94,59.23,58.77,59.19,269768.0,58.94,59.23,58.77,59.19,269768.0
2020-08-26 12:00:00,59.18,59.45,59.17,59.24,178909.0,59.18,59.45,59.17,59.24,178909.0
2020-08-26 12:30:00,59.24,59.44,59.13,59.36,124041.0,59.24,59.44,59.13,59.36,124041.0
2020-08-26 13:00:00,59.36,59.47,59.12,59.24,119874.0,59.36,59.47,59.12,59.24,119874.0
2020-08-26 13:30:00,59.23,59.31,58.98,59.0,184068.0,59.23,59.31,58.98,59.0,184068.0
2020-08-26 14:00:00,58.98,59.16,58.97,59.1,150048.0,58.98,59.16,58.97,59.1,150048.0
2020-08-26 14:30:00,59.1,59.53,59.03,59.44,318614.0,59.1,59.53,59.03,59.44,318614.0
2020-08-26 15:00:00,59.44,59.52,59.25,59.48,262534.0,59.44,59.52,59.25,59.48,262534.0
2020-08-26 15:30:00,59.47,59.48,59.18,59.39,552348.0,59.47,59.48,59.18,59.39,552348.0
2020-08-27 09:30:00,59.83,59.86,58.97,59.62,224797.0,59.83,59.86,58.97,59.62,224797.0
2020-08-27 10:00:00,59.6,60.09,59.37,60.06,189104.0,59.6,60.09,59.37,60.06,189104.0
2020-08-27 10:30:00,60.03,60.37,59.88,60.22,143265.0,60.03,60.37,59.88,60.22,143265.0
2020-08-27 11:00:00,60.23,60.69,60.13,60.2,471414.0,60.23,60.69,60.13,60.2,471414.0
2020-08-27 11:30:00,60.19,60.7,60.12,60.67,251743.0,60.19,60.7,60.12,60.67,251743.0
2020-08-27 12:00:00,60.67,60.67,60.15,60.2,106878.0,60.67,60.67,60.15,60.2,106878.0
2020-08-27 12:30:00,60.22,60.47,60.09,60.37,325783.0,60.22,60.47,60.09,60.37,325783.0
2020-08-27 13:00:00,60.35,60.66,60.25,60.52,122810.0,60.35,60.66,60.25,60.52,122810.0
2020-08-27 13:30:00,60.52,60.88,60.5,60.83,74003.0,60.52,60.88,60.5,60.83,74003.0
2020-08-27 14:00:00,60.82,61.05,60.8,61.05,71058.0,60.82,61.05,60.8,61.05,71058.0
2020-08-27 14:30:00,61.05,61.15,60.91,61.01,108911.0,61.05,61.15,60.91,61.01,108911.0
2020-08-27 15:00:00,61.0,61.14,60.83,60.85,131401.0,61.0,61.14,60.83,60.85,131401.0
2020-08-27 15:30:00,60.85,60.86,60.48,60.51,522720.0,60.85,60.86,60.48,60.51,522720.0
2020-08-28 09:30:00,60.62,61.3,60.13,61.29,148360.0,60.62,61.3,60.13,61.29,148360.0
2020-08-28 10:00:00,61.35,61.43,61.14,61.3,122987.0,61.35,61.43,61.14,61.3,122987.0
2020-08-28 10:30:00,61.24,61.55,61.13,61.48,103600.0,61.24,61.55,61.13,61.48,103600.0
2020-08-28 11:00:00,61.45,61.7,61.22,61.25,120931.0,61.45,61.7,61.22,61.25,120931.0
2020-08-28 11:30:00,61.25,61.25,60.76,60.9,76876.0,61.25,61.25,60.76,60.9,76876.0
2020-08-28 12:00:00,60.9,60.96,60.72,60.82,49364.0,60.9,60.96,60.72,60.82,49364.0
2020-08-28 12:30:00,60.81,61.0,60.79,60.82,53825.0,60.81,61.0,60.79,60.82,53825.0
2020-08-28 13:00:00,60.8,60.89,60.72,60.76,62655.0,60.8,60.89,60.72,60.76,62655.0
2020-08-28 13:30:00,60.77,60.82,60.49,60.62,56562.0,60.77,60.82,60.49,60.62,56562.0
2020-08-28 14:00:00,60.63,60.74,60.5,60.69,45897.0,60.63,60.74,60.5,60.69,45897.0
2020-08-28 14:30:00,60.69,60.71,60.52,60.63,52649.0,60.69,60.71,60.52,60.63,52649.0
2020-08-28 15:00:00,60.64,60.73,60.56,60.58,79345.0,60.64,60.73,60.56,60.58,79345.0
2020-08-28 15:30:00,60.58,60.61,60.28,60.48,452542.0,60.58,60.61,60.28,60.48,452542.0
2020-08-31 09:30:00,60.38,61.13,60.13,60.6,124575.0,60.38,61.13,60.13,60.6,124575.0
2020-08-31 10:00:00,60.61,60.85,60.44,60.64,157520.0,60.61,60.85,60.44,60.64,157520.0
2020-08-31 10:30:00,60.65,61.13,60.62,61.12,90184.0,60.65,61.13,60.62,61.12,90184.0
2020-08-31 11:00:00,61.12,61.44,61.08,61.24,163753.0,61.12,61.44,61.08,61.24,163753.0
2020-08-31 11:30:00,61.25,61.89,61.24,61.82,248392.0,61.25,61.89,61.24,61.82,248392.0
2020-08-31 12:00:00,61.82,61.93,61.7,61.81,129849.0,61.82,61.93,61.7,61.81,129849.0
2020-08-31 12:30:00,61.8,62.03,61.76,61.98,173025.0,61.8,62.03,61.76,61.98,173025.0
2020-08-31 13:00:00,61.96,61.98,61.51,61.67,98150.0,61.96,61.98,61.51,61.67,98150.0
2020-08-31 13:30:00,61.68,61.88,61.67,61.77,102028.0,61.68,61.88,61.67,61.77,102028.0
2020-08-31 14:00:00,61.78,61.86,61.63,61.66,117287.0,61.78,61.86,61.63,61.66,117287.0
2020-08-31 14:30:00,61.68,61.79,61.65,61.77,110072.0,61.68,61.79,61.65,61.77,110072.0
2020-08-31 15:00:00,61.77,61.78,61.56,61.74,112759.0,61.77,61.78,61.56,61.74,112759.0
2020-08-31 15:30:00,61.75,61.76,61.26,61.31,595363.0,61.75,61.76,61.26,61.31,595363.0
2020-09-01 09:30:00,61.12,61.74,60.97,61.73,406111.0,61.12,61.74,60.97,61.73,406111.0
2020-09-01 10:00:00,61.76,61.79,60.75,60.98,189393.0,61.76,61.79,60.75,60.98,189393.0
2020-09-01 10:30:00,61.0,61.25,60.93,61.22,367103.0,61.0,61.25,60.93,61.22,367103.0
2020-09-01 11:00:00,61.28,61.37,61.02,61.18,110410.0,61.28,61.37,61.02,61.18,110410.0
2020-09-01 11:30:00,61.18,61.2,60.91,61.0,177709.0,61.18,61.2,60.91,61.0,177709.0
2020-09-01 12:00:00,61.0,61.16,60.98,61.0,82324.0,61.0,61.16,60.98,61.0,82324.0
2020-09-01 12:30:00,61.0,61.0,60.74,60.79,61354.0,61.0,61.0,60.74,60.79,61354.0
2020-09-01 13:00:00,60.8,60.84,60.72,60.75,63885.0,60.8,60.84,60.72,60.75,63885.0
2020-09-01 13:30:00,60.74,60.93,60.74,60.92,70962.0,60.74,60.93,60.74,60.92,70962.0
2020-09-01 14:00:00,60.93,60.96,60.81,60.93,63225.0,60.93,60.96,60.81,60.93,63225.0
2020-09-01 14:30:00,60.9,61.07,60.86,61.0,87093.0,60.9,61.07,60.86,61.0,87093.0
2020-09-01 15:00:00,61.0,61.02,60.89,60.94,149682.0,61.0,61.02,60.89,60.94,149682.0
2020-09-01 15:30:00,60.93,61.36,60.89,61.35,362834.0,60.93,61.36,60.89,61.35,362834.0
2020-09-02 09:30:00,61.46,61.6,60.67,61.48,144210.0,61.46,61.6,60.67,61.48,144210.0
2020-09-02 10:00:00,61.39,61.66,61.24,61.53,96258.0,61.39,61.66,61.24,61.53,96258.0
2020-09-02 10:30:00,61.54,62.11,61.53,61.77,122681.0,61.54,62.11,61.53,61.77,122681.0
2020-09-02 11:00:00,61.79,61.87,61.64,61.72,48657.0,61.79,61.87,61.64,61.72,48657.0
2020-09-02 11:30:00,61.75,61.96,61.7,61.88,143172.0,61.75,61.96,61.7,61.88,143172.0
2020-09-02 12:00:00,61.87,61.96,61.66,61.79,42245.0,61.87,61.96,61.66,61.79,42245.0
2020-09-02 12:30:00,61.74,61.78,61.56,61.66,42223.0,61.74,61.78,61.56,61.66,42223.0
2020-09-02 13:00:00,61.63,61.67,61.49,61.55,38326.0,61.63,61.67,61.49,61.55,38326.0
2020-09-02 13:30:00,61.55,61.64,61.5,61.55,59920.0,61.55,61.64,61.5,61.55,59920.0
2020-09-02 14:00:00,61.54,61.78,61.43,61.77,126317.0,61.54,61.78,61.43,61.77,126317.0
2020-09-02 14:30:00,61.75,61.82,61.5,61.73,102065.0,61.75,61.82,61.5,61.73,102065.0
2020-09-02 15:00:00,61.74,61.8,61.62,61.69,168395.0,61.74,61.8,61.62,61.69,168395.0
2020-09-02 15:30:00,61.69,62.14,61.66,61.99,469627.0,61.69,62.14,61.66,61.99,469627.0
2020-09-03 09:30:00,62.05,62.78,61.81,62.29,157830.0,62.05,62.78,61.81,62.29,157830.0
2020-09-03 10:00:00,62.33,62.33,61.46,61.83,90047.0,62.33,62.33,61.46,61.83,90047.0
2020-09-03 10:30:00,61.81,62.04,61.62,61.63,71266.0,61.81,62.04,61.62,61.63,71266.0
2020-09-03 11:00:00,61.63,61.76,60.96,61.47,183448.0,61.63,61.76,60.96,61.47,183448.0
2020-09-03 11:30:00,61.43,61.7,61.29,61.44,91807.0,61.43,61.7,61.29,61.44,91807.0
2020-09-03 12:00:00,61.46,61.49,61.22,61.38,90421.0,61.46,61.49,61.22,61.38,90421.0
2020-09-03 12:30:00,61.32,61.48,60.88,60.88,121047.0,61.32,61.48,60.88,60.88,121047.0
2020-09-03 13:00:00,60.89,60.89,60.32,60.51,195196.0,60.89,60.89,60.32,60.51,195196.0
2020-09-03 13:30:00,60.5,60.62,60.23,60.42,189108.0,60.5,60.62,60.23,60.42,189108.0
2020-09-03 14:00:00,60.41,60.48,60.14,60.24,64631.0,60.41,60.48,60.14,60.24,64631.0
2020-09-03 14:30:00,60.23,60.54,59.98,60.12,126003.0,60.23,60.54,59.98,60.12,126003.0
2020-09-03 15:00:00,60.13,60.25,59.85,59.91,118579.0,60.13,60.25,59.85,59.91,118579.0
2020-09-03 15:30:00,59.92,60.38,59.73,60.25,360405.0,59.92,60.38,59.73,60.25,360405.0
2020-09-04 09:30:00,60.5,60.65,59.96,60.08,88211.0,60.5,60.65,59.96,60.08,88211.0
2020-09-04 10:00:00,60.15,60.31,59.21,59.21,103593.0,60.15,60.31,59.21,59.21,103593.0
2020-09-04 10:30:00,59.23,59.46,58.74,59.09,106349.0,59.23,59.46,58.74,59.09,106349.0
2020-09-04 11:00:00,59.07,59.21,58.56,58.82,99212.0,59.07,59.21,58.56,58.82,99212.0
2020-09-04 11:30:00,58.9,59.07,58.67,58.9,127678.0,58.9,59.07,58.67,58.9,127678.0
2020-09-04 12:00:00,58.87,59.21,58.76,59.21,97316.0,58.87,59.21,58.76,59.21,97316.0
2020-09-04 12:30:00,59.17,59.43,59.09,59.27,91135.0,59.17,59.43,59.09,59.27,91135.0
2020-09-04 13:00:00,59.26,59.34,59.03,59.07,79367.0,59.26,59.34,59.03,59.07,79367.0
2020-09-04 13:30:00,59.06,59.26,58.96,59.24,136784.0,59.06,59.26,58.96,59.24,136784.0
2020-09-04 14:00:00,59.24,59.48,59.02,59.48,145638.0,59.24,59.48,59.02,59.48,145638.0
2020-09-04 14:30:00,59.47,60.01,59.44,59.9,141271.0,59.47,60.01,59.44,59.9,141271.0
2020-09-04 15:00:00,59.95,60.07,59.7,59.94,97197.0,59.95,60.07,59.7,59.94,97197.0
2020-09-04 15:30:00,59.93,60.05,59.44,59.67,295323.0,59.93,60.05,59.44,59.67,295323.0
2020-09-08 09:30:00,59.34,59.47,58.12,58.41,219639.0,59.34,59.47,58.12,58.41,219639.0
2020-09-08 10:00:00,58.44,58.48,57.69,57.97,204256.0,58.44,58.48,57.69,57.97,204256.0
2020-09-08 10:30:00,57.97,58.27,57.53,57.72,106642.0,57.97,58.27,57.53,57.72,106642.0
2020-09-08 11:00:00,57.72,58.19,57.65,58.06,116065.0,57.72,58.19,57.65,58.06,116065.0
2020-09-08 11:30:00,58.02,58.12,57.71,57.8,80378.0,58.02,58.12,57.71,57.8,80378.0
2020-09-08 12:00:00,57.78,58.15,57.72,57.85,114237.0,57.78,58.15,57.72,57.85,114237.0
2020-09-08 12:30:00,57.85,57.98,57.66,57.87,96628.0,57.85,57.98,57.66,57.87,96628.0
2020-09-08 13:00:00,57.86,58.04,57.83,57.98,161705.0,57.86,58.04,57.83,57.98,161705.0
2020-09-08 13:30:00,57.98,58.0,57.86,57.94,69389.0,57.98,58.0,57.86,57.94,69389.0
2020-09-08 14:00:00,57.95,58.0,57.58,57.64,67612.0,57.95,58.0,57.58,57.64,67612.0
2020-09-08 14:30:00,57.63,57.65,57.06,57.27,99679.0,57.63,57.65,57.06,57.27,99679.0
2020-09-08 15:00:00,57.27,57.49,56.97,57.48,155301.0,57.27,57.49,56.97,57.48,155301.0
2020-09-08 15:30:00,57.49,57.56,57.11,57.18,440849.0,57.49,57.56,57.11,57.18,440849.0
2020-09-09 09:30:00,57.7,57.83,56.7,56.9,222663.0,57.7,57.83,56.7,56.9,222663.0
2020-09-09 10:00:00,56.93,57.26,56.84,56.92,162157.0,56.93,57.26,56.84,56.92,162157.0
2020-09-09 10:30:00,56.94,56.97,56.6,56.63,99336.0,56.94,56.97,56.6,56.63,99336.0
2020-09-09 11:00:00,56.65,57.12,56.65,56.97,202195.0,56.65,57.12,56.65,56.97,202195.0
2020-09-09 11:30:00,57.0,57.07,56.8,57.05,172362.0,57.0,57.07,56.8,57.05,172362.0
2020-09-09 12:00:00,57.05,57.11,56.96,57.11,119028.0,57.05,57.11,56.96,57.11,119028.0
2020-09-09 12:30:00,57.11,57.26,57.02,57.12,145580.0,57.11,57.26,57.02,57.12,145580.0
2020-09-09 13:00:00,57.13,57.65,57.13,57.57,109530.0,57.13,57.65,57.13,57.57,109530.0
2020-09-09 13:30:00,57.57,57.79,57.53,57.63,84979.0,57.57,57.79,57.53,57.63,84979.0
2020-09-09 14:00:00,57.64,57.85,57.57,57.64,88980.0,57.64,57.85,57.57,57.64,88980.0
2020-09-09 14:30:00,57.65,57.8,57.65,57.66,51332.0,57.65,57.8,57.65,57.66,51332.0
2020-09-09 15:00:00,57.7,57.91,57.66,57.79,61259.0,57.7,57.91,57.66,57.79,61259.0
2020-09-09 15:30:00,57.79,57.83,57.35,57.35,348074.0,57.79,57.83,57.35,57.35,348074.0
2020-09-10 09:30:00,57.43,57.84,57.2,57.6,324859.0,57.43,57.84,57.2,57.6,324859.0
2020-09-10 10:00:00,57.59,57.62,57.01,57.05,227463.0,57.59,57.62,57.01,57.05,227463.0
2020-09-10 10:30:00,57.08,57.27,56.8,56.94,155628.0,57.08,57.27,56.8,56.94,155628.0
2020-09-10 11:00:00,56.97,57.21,56.9,57.05,111357.0,56.97,57.21,56.9,57.05,111357.0
2020-09-10 11:30:00,57.03,57.05,56.72,56.84,176564.0,57.03,57.05,56.72,56.84,176564.0
2020-09-10 12:00:00,56.82,56.97,56.78,56.93,92219.0,56.82,56.97,56.78,56.93,92219.0
2020-09-10 12:30:00,56.94,57.02,56.74,56.97,78453.0,56.94,57.02,56.74,56.97,78453.0
2020-09-10 13:00:00,56.95,57.24,56.93,57.22,59669.0,56.95,57.24,56.93,57.22,59669.0
2020-09-10 13:30:00,57.22,57.55,57.17,57.5,115082.0,57.22,57.55,57.17,57.5,115082.0
2020-09-10 14:00:00,57.48,57.58,56.92,56.93,130779.0,57.48,57.58,56.92,56.93,130779.0
2020-09-10 14:30:00,56.95,57.38,56.85,57.29,160062.0,56.95,57.38,56.85,57.29,160062.0
2020-09-10 15:00:00,57.3,57.34,56.79,56.98,501486.0,57.3,57.34,56.79,56.98,501486.0
2020-09-10 15:30:00,56.99,57.22,56.85,57.1,493354.0,56.99,57.22,56.85,57.1,493354.0
2020-09-11 09:30:00,57.31,57.4,56.65,56.65,128568.0,57.31,57.4,56.65,56.65,128568.0
2020-09-11 10:00:00,56.64,56.83,56.45,56.51,101889.0,56.64,56.83,56.45,56.51,101889.0
2020-09-11 10:30:00,56.5,56.58,56.16,56.19,86107.0,56.5,56.58,56.16,56.19,86107.0
2020-09-11 11:00:00,56.19,56.63,56.13,56.55,78411.0,56.19,56.63,56.13,56.55,78411.0
2020-09-11 11:30:00,56.56,56.79,56.37,56.72,92558.0,56.56,56.79,56.37,56.72,92558.0
2020-09-11 12:00:00,56.7,56.75,56.56,56.66,56248.0,56.7,56.75,56.56,56.66,56248.0
2020-09-11 12:30:00,56.64,56.64,56.31,56.33,134669.0,56.64,56.64,56.31,56.33,134669.0
2020-09-11 13:00:00,56.34,56.4,55.73,55.78,91026.0,56.34,56.4,55.73,55.78,91026.0
2020-09-11 13:30:00,55.79,55.86,55.67,55.8,100029.0,55.79,55.86,55.67,55.8,100029.0
2020-09-11 14:00:00,55.81,56.22,55.72,56.1,110759.0,55.81,56.22,55.72,56.1,110759.0
2020-09-11 14:30:00,56.11,56.28,55.95,56.19,137506.0,56.11,56.28,55.95,56.19,137506.0
2020-09-11 15:00:00,56.2,56.42,56.09,56.39,104190.0,56.2,56.42,56.09,56.39,104190.0
2020-09-11 15:30:00,56.39,56.53,56.25,56.44,398211.0,56.39,56.53,56.25,56.44,398211.0
2020-09-14 09:30:00,56.7,57.38,56.7,57.13,157431.0,56.7,57.38,56.7,57.13,157431.0
2020-09-14 10:00:00,57.12,57.96,57.06,57.74,108400.0,57.12,57.96,57.06,57.74,108400.0
2020-09-14 10:30:00,57.7,58.16,57.61,58.07,135019.0,57.7,58.16,57.61,58.07,135019.0
2020-09-14 11:00:00,58.06,58.51,58.03,58.43,146985.0,58.06,58.51,58.03,58.43,146985.0
2020-09-14 11:30:00,58.42,58.68,58.25,58.6,144649.0,58.42,58.68,58.25,58.6,144649.0
2020-09-14 12:00:00,58.59,58.63,58.4,58.54,227893.0,58.59,58.63,58.4,58.54,227893.0
2020-09-14 12:30:00,58.55,58.64,58.47,58.59,146475.0,58.55,58.64,58.47,58.59,146475.0
2020-09-14 13:00:00,58.6,58.67,58.43,58.61,231331.0,58.6,58.67,58.43,58.61,231331.0
2020-09-14 13:30:00,58.61,58.65,58.33,58.39,129905.0,58.61,58.65,58.33,58.39,129905.0
2020-09-14 14:00:00,58.39,58.61,58.37,58.54,129469.0,58.39,58.61,58.37,58.54,129469.0
2020-09-14 14:30:00,58.55,58.77,58.22,58.36,191572.0,58.55,58.77,58.22,58.36,191572.0
2020-09-14 15:00:00,58.33,58.38,58.01,58.17,158849.0,58.33,58.38,58.01,58.17,158849.0
2020-09-14 15:30:00,58.18,58.5,58.03,58.19,341273.0,58.18,58.5,58.03,58.19,341273.0
2020-09-15 09:30:00,58.59,58.63,58.07,58.35,127333.0,58.59,58.63,58.07,58.35,127333.0
2020-09-15 10:00:00,58.37,58.65,58.27,58.55,87271.0,58.37,58.65,58.27,58.55,87271.0
2020-09-15 10:30:00,58.53,58.96,58.52,58.8,138340.0,58.53,58.96,58.52,58.8,138340.0
2020-09-15 11:00:00,58.79,58.92,58.52,58.68,233981.0,58.79,58.92,58.52,58.68,233981.0
2020-09-15 11:30:00,58.67,58.7,58.17,58.2,132139.0,58.67,58.7,58.17,58.2,132139.0
2020-09-15 12:00:00,58.24,58.36,58.04,58.28,73581.0,58.24,58.36,58.04,58.28,73581.0
2020-09-15 12:30:00,58.27,58.38,58.21,58.3,91717.0,58.27,58.38,58.21,58.3,91717.0
2020-09-15 13:00:00,58.3,58.6,58.29,58.43,119578.0,58.3,58.6,58.29,58.43,119578.0
2020-09-15 13:30:00,58.43,58.48,58.2,58.23,72802.0,58.43,58.48,58.2,58.23,72802.0
2020-09-15 14:00:00,58.23,58.31,58.12,58.23,145522.0,58.23,58.31,58.12,58.23,145522.0
2020-09-15 14:30:00,58.25,58.33,58.14,58.22,162759.0,58.25,58.33,58.14,58.22,162759.0
2020-09-15 15:00:00,58.24,58.27,57.79,57.84,115693.0,58.24,58.27,57.79,57.84,115693.0
2020-09-15 15:30:00,57.84,58.3,57.75,58.21,443380.0,57.84,58.3,57.75,58.21,443380.0
2020-09-16 09:30:00,58.56,59.2,58.42,59.0,94946.0,58.56,59.2,58.42,59.0,94946.0
2020-09-16 10:00:00,58.98,59.82,58.81,59.46,466203.0,58.98,59.82,58.81,59.46,466203.0
2020-09-16 10:30:00,59.48,59.6,59.31,59.4,195714.0,59.48,59.6,59.31,59.4,195714.0
2020-09-16 11:00:00,59.4,59.71,59.32,59.71,159497.0,59.4,59.71,59.32,59.71,159497.0
2020-09-16 11:30:00,59.75,59.95,59.69,59.93,148411.0,59.75,59.95,59.69,59.93,148411.0
2020-09-16 12:00:00,59.93,60.14,59.9,60.06,159198.0,59.93,60.14,59.9,60.06,159198.0
2020-09-16 12:30:00,60.06,60.1,59.69,59.74,97098.0,60.06,60.1,59.69,59.74,97098.0
2020-09-16 13:00:00,59.73,59.84,59.64,59.81,72727.0,59.73,59.84,59.64,59.81,72727.0
2020-09-16 13:30:00,59.81,59.83,59.69,59.77,79201.0,59.81,59.83,59.69,59.77,79201.0
2020-09-16 14:00:00,59.75,60.0,59.67,59.98,127718.0,59.75,60.0,59.67,59.98,127718.0
2020-09-16 14:30:00,59.98,60.11,59.88,59.98,149152.0,59.98,60.11,59.88,59.98,149152.0
2020-09-16 15:00:00,59.98,60.17,59.86,60.01,384472.0,59.98,60.17,59.86,60.01,384472.0
2020-09-16 15:30:00,60.0,60.09,59.81,59.99,1043199.0,60.0,60.09,59.81,59.99,1043199.0
2020-09-17 09:30:00,59.41,60.21,59.1,59.79,243192.0,59.41,60.21,59.1,59.79,243192.0
2020-09-17 10:00:00,59.77,60.1,59.71,59.97,120888.0,59.77,60.1,59.71,59.97,120888.0
2020-09-17 10:30:00,59.95,60.16,59.88,59.95,70581.0,59.95,60.16,59.88,59.95,70581.0
2020-09-17 11:00:00,59.95,60.28,59.95,60.15,132404.0,59.95,60.28,59.95,60.15,132404.0
2020-09-17 11:30:00,60.15,60.44,60.11,60.35,126714.0,60.15,60.44,60.11,60.35,126714.0
2020-09-17 12:00:00,60.33,60.42,59.77,59.9,221483.0,60.33,60.42,59.77,59.9,221483.0
2020-09-17 12:30:00,59.91,60.02,59.83,59.95,131382.0,59.91,60.02,59.83,59.95,131382.0
2020-09-17 13:00:00,59.95,60.0,59.84,59.95,79726.0,59.95,60.0,59.84,59.95,79726.0
2020-09-17 13:30:00,59.94,60.05,59.91,59.96,68471.0,59.94,60.05,59.91,59.96,68471.0
2020-09-17 14:00:00,59.97,60.11,59.92,59.93,76069.0,59.97,60.11,59.92,59.93,76069.0
2020-09-17 14:30:00,59.93,60.13,59.86,60.07,88237.0,59.93,60.13,59.86,60.07,88237.0
2020-09-17 15:00:00,60.08,60.24,59.91,60.22,230182.0,60.08,60.24,59.91,60.22,230182.0
2020-09-17 15:30:00,60.23,60.53,60.16,60.5,507356.0,60.23,60.53,60.16,60.5,507356.0
2020-09-18 09:30:00,60.21,60.66,60.11,60.52,527995.0,60.21,60.66,60.11,60.52,527995.0
2020-09-18 10:00:00,60.53,61.09,60.35,61.07,99270.0,60.53,61.09,60.35,61.07,99270.0
2020-09-18 10:30:00,61.08,61.21,60.61,60.7,109396.0,61.08,61.21,60.61,60.7,109396.0
2020-09-18 11:00:00,60.67,60.88,60.63,60.87,95142.0,60.67,60.88,60.63,60.87,95142.0
2020-09-18 11:30:00,60.87,61.21,60.75,60.91,116397.0,60.87,61.21,60.75,60.91,116397.0
2020-09-18 12:00:00,60.89,60.99,60.85,60.99,71127.0,60.89,60.99,60.85,60.99,71127.0
2020-09-18 12:30:00,60.99,61.09,60.78,60.88,92995.0,60.99,61.09,60.78,60.88,92995.0
2020-09-18 13:00:00,60.87,60.96,60.61,60.61,134067.0,60.87,60.96,60.61,60.61,134067.0
2020-09-18 13:30:00,60.52,60.55,60.14,60.34,129234.0,60.52,60.55,60.14,60.34,129234.0
2020-09-18 14:00:00,60.3,60.49,60.23,60.43,86530.0,60.3,60.49,60.23,60.43,86530.0
2020-09-18 14:30:00,60.44,60.67,60.42,60.67,62352.0,60.44,60.67,60.42,60.67,62352.0
2020-09-18 15:00:00,60.68,60.79,60.56,60.7,80030.0,60.68,60.79,60.56,60.7,80030.0
2020-09-18 15:30:00,60.73,61.34,60.61,61.07,982528.0,60.73,61.34,60.61,61.07,982528.0
2020-09-21 09:30:00,58.0,58.03,55.3,55.47,1523341.0,58.0,58.03,55.3,55.47,1523341.0
2020-09-21 10:00:00,55.48,55.88,55.12,55.88,760609.0,55.48,55.88,55.12,55.88,760609.0
2020-09-21 10:30:00,55.89,55.99,55.75,55.85,647892.0,55.89,55.99,55.75,55.85,647892.0
2020-09-21 11:00:00,55.85,55.97,55.41,55.87,308902.0,55.85,55.97,55.41,55.87,308902.0
2020-09-21 11:30:00,55.87,56.13,55.53,55.57,271893.0,55.87,56.13,55.53,55.57,271893.0
2020-09-21 12:00:00,55.57,55.64,55.28,55.51,232399.0,55.57,55.64,55.28,55.51,232399.0
2020-09-21 12:30:00,55.5,55.85,55.38,55.79,168646.0,55.5,55.85,55.38,55.79,168646.0
2020-09-21 13:00:00,55.8,56.05,55.75,56.02,166916.0,55.8,56.05,55.75,56.02,166916.0
2020-09-21 13:30:00,56.02,56.08,55.96,56.01,279859.0,56.02,56.08,55.96,56.01,279859.0
2020-09-21 14:00:00,56.01,56.04,55.67,55.93,219997.0,56.01,56.04,55.67,55.93,219997.0
2020-09-21 14:30:00,55.91,55.98,55.66,55.93,134441.0,55.91,55.98,55.66,55.93,134441.0
2020-09-21 15:00:00,55.93,56.19,55.85,55.93,263802.0,55.93,56.19,55.85,55.93,263802.0
2020-09-21 15:30:00,55.92,56.13,55.79,56.0,695337.0,55.92,56.13,55.79,56.0,695337.0
2020-09-22 09:30:00,56.06,56.4,55.05,55.37,554877.0,56.06,56.4,55.05,55.37,554877.0
2020-09-22 10:00:00,55.36,55.58,55.05,55.58,742300.0,55.36,55.58,55.05,55.58,742300.0
2020-09-22 10:30:00,55.56,55.77,55.31,55.33,327885.0,55.56,55.77,55.31,55.33,327885.0
2020-09-22 11:00:00,55.34,55.45,54.66,54.86,498560.0,55.34,55.45,54.66,54.86,498560.0
2020-09-22 11:30:00,54.86,54.99,54.45,54.71,411182.0,54.86,54.99,54.45,54.71,411182.0
2020-09-22 12:00:00,54.72,54.76,54.26,54.38,324247.0,54.72,54.76,54.26,54.38,324247.0
2020-09-22 12:30:00,54.38,54.48,54.03,54.06,201042.0,54.38,54.48,54.03,54.06,201042.0
2020-09-22 13:00:00,54.05,54.12,53.94,54.05,200840.0,54.05,54.12,53.94,54.05,200840.0
2020-09-22 13:30:00,54.05,54.2,54.05,54.15,269658.0,54.05,54.2,54.05,54.15,269658.0
2020-09-22 14:00:00,54.16,54.41,54.16,54.24,365650.0,54.16,54.41,54.16,54.24,365650.0
2020-09-22 14:30:00,54.23,54.55,54.18,54.2,384402.0,54.23,54.55,54.18,54.2,384402.0
2020-09-22 15:00:00,54.21,54.71,54.12,54.66,449617.0,54.21,54.71,54.12,54.66,449617.0
2020-09-22 15:30:00,54.66,54.66,54.0,54.34,735783.0,54.66,54.66,54.0,54.34,735783.0
2020-09-23 09:30:00,54.22,54.47,53.6,54.02,303754.0,54.22,54.47,53.6,54.02,303754.0
2020-09-23 10:00:00,54.02,54.28,53.83,54.22,462774.0,54.02,54.28,53.83,54.22,462774.0
2020-09-23 10:30:00,54.23,54.29,53.81,53.95,247075.0,54.23,54.29,53.81,53.95,247075.0
2020-09-23 11:00:00,53.95,54.36,53.88,54.09,314863.0,53.95,54.36,53.88,54.09,314863.0
2020-09-23 11:30:00,54.1,54.28,54.09,54.26,167243.0,54.1,54.28,54.09,54.26,167243.0
2020-09-23 12:00:00,54.21,54.93,54.16,54.81,318854.0,54.21,54.93,54.16,54.81,318854.0
2020-09-23 12:30:00,54.81,55.26,54.8,55.19,274752.0,54.81,55.26,54.8,55.19,274752.0
2020-09-23 13:00:00,55.19,55.37,55.05,55.12,240180.0,55.19,55.37,55.05,55.12,240180.0
2020-09-23 13:30:00,55.12,55.21,54.84,54.94,207064.0,55.12,55.21,54.84,54.94,207064.0
2020-09-23 14:00:00,54.92,54.99,54.57,54.68,279264.0,54.92,54.99,54.57,54.68,279264.0
2020-09-23 14:30:00,54.68,55.05,54.65,54.82,245084.0,54.68,55.05,54.65,54.82,245084.0
2020-09-23 15:00:00,54.81,55.22,54.76,55.17,380006.0,54.81,55.22,54.76,55.17,380006.0
2020-09-23 15:30:00,55.16,55.18,54.78,54.9,1123755.0,55.16,55.18,54.78,54.9,1123755.0
2020-09-24 09:30:00,54.81,55.21,54.56,54.95,156013.0,54.81,55.21,54.56,54.95,156013.0
2020-09-24 10:00:00,54.95,55.47,54.9,54.9,197917.0,54.95,55.47,54.9,54.9,197917.0
2020-09-24 10:30:00,54.88,54.89,54.48,54.56,169232.0,54.88,54.89,54.48,54.56,169232.0
2020-09-24 11:00:00,54.52,54.58,54.1,54.1,215293.0,54.52,54.58,54.1,54.1,215293.0
2020-09-24 11:30:00,54.1,54.56,54.02,54.5,105543.0,54.1,54.56,54.02,54.5,105543.0
2020-09-24 12:00:00,54.51,54.68,54.44,54.56,84586.0,54.51,54.68,54.44,54.56,84586.0
2020-09-24 12:30:00,54.54,54.55,54.31,54.41,92452.0,54.54,54.55,54.31,54.41,92452.0
2020-09-24 13:00:00,54.41,54.52,54.35,54.4,139789.0,54.41,54.52,54.35,54.4,139789.0
2020-09-24 13:30:00,54.4,54.67,54.38,54.52,178841.0,54.4,54.67,54.38,54.52,178841.0
2020-09-24 14:00:00,54.54,54.89,54.52,54.7,137309.0,54.54,54.89,54.52,54.7,137309.0
2020-09-24 14:30:00,54.7,54.87,54.5,54.5,292455.0,54.7,54.87,54.5,54.5,292455.0
2020-09-24 15:00:00,54.52,54.6,53.84,53.91,432329.0,54.52,54.6,53.84,53.91,432329.0
2020-09-24 15:30:00,53.9,54.41,53.88,54.3,661156.0,53.9,54.41,53.88,54.3,661156.0
2020-09-25 09:30:00,54.3,54.91,54.0,54.64,158433.0,54.3,54.91,54.0,54.64,158433.0
2020-09-25 10:00:00,54.63,54.76,54.31,54.62,287090.0,54.63,54.76,54.31,54.62,287090.0
2020-09-25 10:30:00,54.63,54.76,54.36,54.41,188114.0,54.63,54.76,54.36,54.41,188114.0
2020-09-25 11:00:00,54.41,54.9,54.35,54.57,305374.0,54.41,54.9,54.35,54.57,305374.0
2020-09-25 11:30:00,54.57,54.7,54.42,54.68,87079.0,54.57,54.7,54.42,54.68,87079.0
2020-09-25 12:00:00,54.69,54.86,54.62,54.83,113421.0,54.69,54.86,54.62,54.83,113421.0
2020-09-25 12:30:00,54.84,55.0,54.82,54.84,122437.0,54.84,55.0,54.82,54.84,122437.0
2020-09-25 13:00:00,54.84,54.98,54.72,54.95,81189.0,54.84,54.98,54.72,54.95,81189.0
2020-09-25 13:30:00,54.95,55.16,54.94,54.98,73147.0,54.95,55.16,54.94,54.98,73147.0
2020-09-25 14:00:00,54.97,55.33,54.96,55.2,218836.0,54.97,55.33,54.96,55.2,218836.0
2020-09-25 14:30:00,55.18,55.27,55.01,55.24,129924.0,55.18,55.27,55.01,55.24,129924.0
2020-09-25 15:00:00,55.24,55.49,55.22,55.47,191967.0,55.24,55.49,55.22,55.47,191967.0
2020-09-25 15:30:00,55.45,55.56,55.25,55.42,715469.0,55.45,55.56,55.25,55.42,715469.0
2020-09-28 09:30:00,56.21,56.84,55.68,56.06,193414.0,56.21,56.84,55.68,56.06,193414.0
2020-09-28 10:00:00,56.06,56.3,55.83,56.07,138683.0,56.06,56.3,55.83,56.07,138683.0
2020-09-28 10:30:00,56.05,56.26,55.71,55.88,102254.0,56.05,56.26,55.71,55.88,102254.0
2020-09-28 11:00:00,55.88,55.92,55.29,55.39,161219.0,55.88,55.92,55.29,55.39,161219.0
2020-09-28 11:30:00,55.38,55.62,55.25,55.6,178081.0,55.38,55.62,55.25,55.6,178081.0
2020-09-28 12:00:00,55.57,55.95,55.53,55.57,166951.0,55.57,55.95,55.53,55.57,166951.0
2020-09-28 12:30:00,55.58,55.78,55.46,55.57,149928.0,55.58,55.78,55.46,55.57,149928.0
2020-09-28 13:00:00,55.57,55.77,55.41,55.67,204398.0,55.57,55.77,55.41,55.67,204398.0
2020-09-28 13:30:00,55.68,55.97,55.68,55.88,91852.0,55.68,55.97,55.68,55.88,91852.0
2020-09-28 14:00:00,55.88,55.92,55.66,55.73,149268.0,55.88,55.92,55.66,55.73,149268.0
2020-09-28 14:30:00,55.72,55.96,55.69,55.91,278221.0,55.72,55.96,55.69,55.91,278221.0
2020-09-28 15:00:00,55.91,55.99,55.76,55.83,124749.0,55.91,55.99,55.76,55.83,124749.0
2020-09-28 15:30:00,55.83,55.83,55.34,55.53,655930.0,55.83,55.83,55.34,55.53,655930.0
2020-09-29 09:30:00,55.74,56.03,55.27,55.71,245129.0,55.74,56.03,55.27,55.71,245129.0
2020-09-29 10:00:00,55.76,56.11,55.57,55.64,123193.0,55.76,56.11,55.57,55.64,123193.0
2020-09-29 10:30:00,55.63,55.71,55.42,55.54,167581.0,55.63,55.71,55.42,55.54,167581.0
2020-09-29 11:00:00,55.54,55.61,55.41,55.44,118817.0,55.54,55.61,55.41,55.44,118817.0
2020-09-29 11:30:00,55.44,55.6,55.28,55.39,117572.0,55.44,55.6,55.28,55.39,117572.0
2020-09-29 12:00:00,55.41,55.63,55.24,55.35,76139.0,55.41,55.63,55.24,55.35,76139.0
2020-09-29 12:30:00,55.34,55.51,55.26,55.48,99853.0,55.34,55.51,55.26,55.48,99853.0
2020-09-29 13:00:00,55.48,55.58,55.35,55.52,65100.0,55.48,55.58,55.35,55.52,65100.0
2020-09-29 13:30:00,55.53,55.86,55.53,55.74,60992.0,55.53,55.86,55.53,55.74,60992.0
2020-09-29 14:00:00,55.74,56.0,55.65,55.97,107127.0,55.74,56.0,55.65,55.97,107127.0
2020-09-29 14:30:00,55.95,56.14,55.9,55.99,70675.0,55.95,56.14,55.9,55.99,70675.0
2020-09-29 15:00:00,55.98,56.18,55.98,56.1,111943.0,55.98,56.18,55.98,56.1,111943.0
2020-09-29 15:30:00,56.09,56.11,55.81,55.85,435406.0,56.09,56.11,55.81,55.85,435406.0
2020-09-30 09:30:00,56.26,57.94,56.21,57.75,674662.0,56.26,57.94,56.21,57.75,674662.0
2020-09-30 10:00:00,57.8,58.18,57.61,57.71,141294.0,57.8,58.18,57.61,57.71,141294.0
2020-09-30 10:30:00,57.71,58.0,57.61,57.61,55841.0,57.71,58.0,57.61,57.61,55841.0
2020-09-30 11:00:00,57.61,58.4,57.51,58.29,183046.0,57.61,58.4,57.51,58.29,183046.0
2020-09-30 11:30:00,58.29,58.42,58.14,58.34,188891.0,58.29,58.42,58.14,58.34,188891.0
2020-09-30 12:00:00,58.34,58.71,58.3,58.53,106247.0,58.34,58.71,58.3,58.53,106247.0
2020-09-30 12:30:00,58.52,58.76,58.5,58.7,126991.0,58.52,58.76,58.5,58.7,126991.0
2020-09-30 13:00:00,58.7,58.82,58.41,58.45,93158.0,58.7,58.82,58.41,58.45,93158.0
2020-09-30 13:30:00,58.44,58.66,58.41,58.62,86457.0,58.44,58.66,58.41,58.62,86457.0
2020-09-30 14:00:00,58.63,58.89,58.37,58.71,140290.0,58.63,58.89,58.37,58.71,140290.0
2020-09-30 14:30:00,58.7,58.75,58.16,58.58,142968.0,58.7,58.75,58.16,58.58,142968.0
2020-09-30 15:00:00,58.59,58.68,58.0,58.27,167795.0,58.59,58.68,58.0,58.27,167795.0
2020-09-30 15:30:00,58.29,58.66,58.15,58.32,413657.0,58.29,58.66,58.15,58.32,413657.0
2020-10-01 09:30:00,58.38,58.94,57.92,58.09,330372.0,58.38,58.94,57.92,58.09,330372.0
2020-10-01 10:00:00,58.04,58.46,57.69,58.13,180777.0,58.04,58.46,57.69,58.13,180777.0
2020-10-01 10:30:00,58.12,58.76,57.96,58.06,87258.0,58.12,58.76,57.96,58.06,87258.0
2020-10-01 11:00:00,58.05,58.11,57.73,58.03,74270.0,58.05,58.11,57.73,58.03,74270.0
2020-10-01 11:30:00,58.03,58.16,57.72,58.06,127480.0,58.03,58.16,57.72,58.06,127480.0
2020-10-01 12:00:00,58.05,58.23,57.86,58.11,151989.0,58.05,58.23,57.86,58.11,151989.0
2020-10-01 12:30:00,58.11,58.64,58.11,58.48,47648.0,58.11,58.64,58.11,58.48,47648.0
2020-10-01 13:00:00,58.48,58.68,58.33,58.51,48407.0,58.48,58.68,58.33,58.51,48407.0
2020-10-01 13:30:00,58.5,58.67,58.42,58.48,60654.0,58.5,58.67,58.42,58.48,60654.0
2020-10-01 14:00:00,58.48,58.59,58.08,58.52,143613.0,58.48,58.59,58.08,58.52,143613.0
2020-10-01 14:30:00,58.53,58.63,58.39,58.58,112873.0,58.53,58.63,58.39,58.58,112873.0
2020-10-01 15:00:00,58.57,58.71,58.42,58.5,101889.0,58.57,58.71,58.42,58.5,101889.0
2020-10-01 15:30:00,58.48,58.89,58.45,58.87,731233.0,58.48,58.89,58.45,58.87,731233.0
2020-10-02 09:30:00,58.3,60.24,57.6,59.74,466133.0,58.3,60.24,57.6,59.74,466133.0
2020-10-02 10:00:00,59.78,60.22,59.47,59.72,183771.0,59.78,60.22,59.47,59.72,183771.0
2020-10-02 10:30:00,59.7,60.05,59.61,59.76,230821.0,59.7,60.05,59.61,59.76,230821.0
2020-10-02 11:00:00,59.77,60.07,59.69,59.73,76601.0,59.77,60.07,59.69,59.73,76601.0
2020-10-02 11:30:00,59.73,59.8,59.26,59.26,105132.0,59.73,59.8,59.26,59.26,105132.0
2020-10-02 12:00:00,59.27,60.47,59.24,60.18,92133.0,59.27,60.47,59.24,60.18,92133.0
2020-10-02 12:30:00,60.18,60.5,60.18,60.47,65140.0,60.18,60.5,60.18,60.47,65140.0
2020-10-02 13:00:00,60.5,60.91,60.38,60.83,138715.0,60.5,60.91,60.38,60.83,138715.0
2020-10-02 13:30:00,60.85,60.86,60.3,60.47,65773.0,60.85,60.86,60.3,60.47,65773.0
2020-10-02 14:00:00,60.46,60.64,60.44,60.48,160552.0,60.46,60.64,60.44,60.48,160552.0
2020-10-02 14:30:00,60.5,60.54,60.18,60.36,292275.0,60.5,60.54,60.18,60.36,292275.0
2020-10-02 15:00:00,60.35,60.41,60.08,60.28,464928.0,60.35,60.41,60.08,60.28,464928.0
2020-10-02 15:30:00,60.27,60.44,59.95,59.97,504590.0,60.27,60.44,59.95,59.97,504590.0
2020-10-05 09:30:00,60.49,61.44,60.28,61.28,207738.0,60.49,61.44,60.28,61.28,207738.0
2020-10-05 10:00:00,61.3,61.77,61.17,61.58,129148.0,61.3,61.77,61.17,61.58,129148.0
2020-10-05 10:30:00,61.61,61.82,61.35,61.71,291598.0,61.61,61.82,61.35,61.71,291598.0
2020-10-05 11:00:00,61.73,62.11,61.66,61.97,228618.0,61.73,62.11,61.66,61.97,228618.0
2020-10-05 11:30:00,61.97,62.19,61.88,62.09,198417.0,61.97,62.19,61.88,62.09,198417.0
2020-10-05 12:00:00,62.07,62.42,61.99,62.33,178920.0,62.07,62.42,61.99,62.33,178920.0
2020-10-05 12:30:00,62.36,62.58,62.3,62.5,114020.0,62.36,62.58,62.3,62.5,114020.0
2020-10-05 13:00:00,62.51,62.7,62.48,62.56,130490.0,62.51,62.7,62.48,62.56,130490.0
2020-10-05 13:30:00,62.56,62.66,62.22,62.31,142414.0,62.56,62.66,62.22,62.31,142414.0
2020-10-05 14:00:00,62.29,62.45,62.18,62.27,69442.0,62.29,62.45,62.18,62.27,69442.0
2020-10-05 14:30:00,62.29,62.48,62.27,62.47,82089.0,62.29,62.48,62.27,62.47,82089.0
2020-10-05 15:00:00,62.48,62.63,62.42,62.6,232403.0,62.48,62.63,62.42,62.6,232403.0
2020-10-05 15:30:00,62.6,62.68,62.23,62.26,544222.0,62.6,62.68,62.23,62.26,544222.0
2020-10-06 09:30:00,62.33,62.62,61.74,62.15,151136.0,62.33,62.62,61.74,62.15,151136.0
2020-10-06 10:00:00,62.06,62.27,61.87,62.17,252986.0,62.06,62.27,61.87,62.17,252986.0
2020-10-06 10:30:00,62.17,62.54,62.02,62.44,813838.0,62.17,62.54,62.02,62.44,813838.0
2020-10-06 11:00:00,62.47,62.73,62.29,62.47,341204.0,62.47,62.73,62.29,62.47,341204.0
2020-10-06 11:30:00,62.5,62.84,62.49,62.79,208711.0,62.5,62.84,62.49,62.79,208711.0
2020-10-06 12:00:00,62.76,62.83,62.51,62.73,124126.0,62.76,62.83,62.51,62.73,124126.0
2020-10-06 12:30:00,62.74,63.16,62.69,63.1,150997.0,62.74,63.16,62.69,63.1,150997.0
2020-10-06 13:00:00,63.09,63.41,63.08,63.21,137002.0,63.09,63.41,63.08,63.21,137002.0
2020-10-06 13:30:00,63.23,63.26,62.88,63.05,172483.0,63.23,63.26,62.88,63.05,172483.0
2020-10-06 14:00:00,63.05,63.27,62.91,63.26,255637.0,63.05,63.27,62.91,63.26,255637.0
2020-10-06 14:30:00,63.27,63.67,62.51,62.8,246314.0,63.27,63.67,62.51,62.8,246314.0
2020-10-06 15:00:00,62.77,62.8,62.08,62.46,165603.0,62.77,62.8,62.08,62.46,165603.0
2020-10-06 15:30:00,62.45,62.66,62.15,62.25,373734.0,62.45,62.66,62.15,62.25,373734.0
2020-10-07 09:30:00,62.76,63.92,62.58,63.62,139997.0,62.76,63.92,62.58,63.62,139997.0
2020-10-07 10:00:00,63.64,64.4,63.61,64.4,203422.0,63.64,64.4,63.61,64.4,203422.0
2020-10-07 10:30:00,64.4,64.63,64.37,64.5,136162.0,64.4,64.63,64.37,64.5,136162.0
2020-10-07 11:00:00,64.52,64.8,64.49,64.63,153794.0,64.52,64.8,64.49,64.63,153794.0
2020-10-07 11:30:00,64.63,64.72,64.33,64.4,89111.0,64.63,64.72,64.33,64.4,89111.0
2020-10-07 12:00:00,64.39,64.48,64.11,64.28,91132.0,64.39,64.48,64.11,64.28,91132.0
2020-10-07 12:30:00,64.34,64.71,64.31,64.58,90786.0,64.34,64.71,64.31,64.58,90786.0
2020-10-07 13:00:00,64.59,64.74,64.35,64.51,43719.0,64.59,64.74,64.35,64.51,43719.0
2020-10-07 13:30:00,64.51,64.63,64.4,64.55,46418.0,64.51,64.63,64.4,64.55,46418.0
2020-10-07 14:00:00,64.54,64.98,64.54,64.96,84451.0,64.54,64.98,64.54,64.96,84451.0
2020-10-07 14:30:00,64.97,64.98,64.83,64.97,124985.0,64.97,64.98,64.83,64.97,124985.0
2020-10-07 15:00:00,64.97,65.14,64.91,64.97,164065.0,64.97,65.14,64.91,64.97,164065.0
2020-10-07 15:30:00,64.98,65.06,64.62,64.62,474923.0,64.98,65.06,64.62,64.62,474923.0
2020-10-08 09:30:00,65.0,65.26,64.32,65.03,80022.0,65.0,65.26,64.32,65.03,80022.0
2020-10-08 10:00:00,65.08,65.14,64.64,64.68,104889.0,65.08,65.14,64.64,64.68,104889.0
2020-10-08 10:30:00,64.7,64.73,64.14,64.18,169452.0,64.7,64.73,64.14,64.18,169452.0
2020-10-08 11:00:00,64.18,64.37,63.84,64.07,171025.0,64.18,64.37,63.84,64.07,171025.0
2020-10-08 11:30:00,64.11,64.42,63.9,64.33,146628.0,64.11,64.42,63.9,64.33,146628.0
2020-10-08 12:00:00,64.33,64.49,64.29,64.47,100838.0,64.33,64.49,64.29,64.47,100838.0
2020-10-08 12:30:00,64.48,64.58,64.42,64.49,49953.0,64.48,64.58,64.42,64.49,49953.0
2020-10-08 13:00:00,64.51,64.66,64.51,64.62,51658.0,64.51,64.66,64.51,64.62,51658.0
2020-10-08 13:30:00,64.64,64.66,64.23,64.26,69638.0,64.64,64.66,64.23,64.26,69638.0
2020-10-08 14:00:00,64.23,64.46,64.15,64.36,87267.0,64.23,64.46,64.15,64.36,87267.0
2020-10-08 14:30:00,64.37,64.5,64.34,64.41,47278.0,64.37,64.5,64.34,64.41,47278.0
2020-10-08 15:00:00,64.39,64.75,64.28,64.73,64357.0,64.39,64.75,64.28,64.73,64357.0
2020-10-08 15:30:00,64.75,64.77,64.58,64.68,313521.0,64.75,64.77,64.58,64.68,313521.0
2020-10-09 09:30:00,64.99,65.23,63.75,63.92,392545.0,64.99,65.23,63.75,63.92,392545.0
2020-10-09 10:00:00,63.99,64.15,63.55,63.73,153090.0,63.99,64.15,63.55,63.73,153090.0
2020-10-09 10:30:00,63.73,63.91,63.63,63.75,58376.0,63.73,63.91,63.63,63.75,58376.0
2020-10-09 11:00:00,63.78,64.04,63.6,63.82,125139.0,63.78,64.04,63.6,63.82,125139.0
2020-10-09 11:30:00,63.81,64.32,63.81,64.14,69827.0,63.81,64.32,63.81,64.14,69827.0
2020-10-09 12:00:00,64.12,64.2,63.96,64.09,51001.0,64.12,64.2,63.96,64.09,51001.0
2020-10-09 12:30:00,64.08,64.17,63.98,64.06,39801.0,64.08,64.17,63.98,64.06,39801.0
2020-10-09 13:00:00,64.05,64.27,64.03,64.23,58961.0,64.05,64.27,64.03,64.23,58961.0
2020-10-09 13:30:00,64.24,64.31,64.14,64.18,34449.0,64.24,64.31,64.14,64.18,34449.0
2020-10-09 14:00:00,64.18,64.21,63.9,64.04,51146.0,64.18,64.21,63.9,64.04,51146.0
2020-10-09 14:30:00,64.05,64.1,63.92,64.05,90140.0,64.05,64.1,63.92,64.05,90140.0
2020-10-09 15:00:00,64.03,64.23,64.02,64.23,66722.0,64.03,64.23,64.02,64.23,66722.0
2020-10-09 15:30:00,64.24,64.24,63.88,64.2,390862.0,64.24,64.24,63.88,64.2,390862.0
2020-10-12 09:30:00,64.69,65.18,64.47,65.0,172267.0,64.69,65.18,64.47,65.0,172267.0
2020-10-12 10:00:00,65.07,65.49,65.02,65.39,154783.0,65.07,65.49,65.02,65.39,154783.0
2020-10-12 10:30:00,65.38,65.75,65.28,65.55,117345.0,65.38,65.75,65.28,65.55,117345.0
2020-10-12 11:00:00,65.56,65.83,65.55,65.67,88196.0,65.56,65.83,65.55,65.67,88196.0
2020-10-12 11:30:00,65.68,65.77,65.3,65.33,55146.0,65.68,65.77,65.3,65.33,55146.0
2020-10-12 12:00:00,65.33,65.51,65.15,65.36,63023.0,65.33,65.51,65.15,65.36,63023.0
2020-10-12 12:30:00,65.39,65.71,65.37,65.51,43572.0,65.39,65.71,65.37,65.51,43572.0
2020-10-12 13:00:00,65.51,65.58,65.3,65.41,39570.0,65.51,65.58,65.3,65.41,39570.0
2020-10-12 13:30:00,65.41,65.46,65.24,65.3,130652.0,65.41,65.46,65.24,65.3,130652.0
2020-10-12 14:00:00,65.3,65.48,65.25,65.47,81075.0,65.3,65.48,65.25,65.47,81075.0
2020-10-12 14:30:00,65.45,65.55,65.24,65.38,91481.0,65.45,65.55,65.24,65.38,91481.0
2020-10-12 15:00:00,65.38,65.57,65.36,65.53,65042.0,65.38,65.57,65.36,65.53,65042.0
2020-10-12 15:30:00,65.53,65.58,65.23,65.29,366512.0,65.53,65.58,65.23,65.29,366512.0
2020-10-13 09:30:00,64.7,65.64,64.51,65.54,193975.0,64.7,65.64,64.51,65.54,193975.0
2020-10-13 10:00:00,65.54,66.35,65.49,65.93,258752.0,65.54,66.35,65.49,65.93,258752.0
2020-10-13 10:30:00,65.96,66.08,65.32,65.52,325078.0,65.96,66.08,65.32,65.52,325078.0
2020-10-13 11:00:00,65.53,65.57,65.23,65.41,180795.0,65.53,65.57,65.23,65.41,180795.0
2020-10-13 11:30:00,65.42,65.96,65.26,65.9,119957.0,65.42,65.96,65.26,65.9,119957.0
2020-10-13 12:00:00,65.91,66.26,65.9,66.17,217263.0,65.91,66.26,65.9,66.17,217263.0
2020-10-13 12:30:00,66.18,66.23,65.87,66.03,54589.0,66.18,66.23,65.87,66.03,54589.0
2020-10-13 13:00:00,66.01,66.2,65.93,66.13,198400.0,66.01,66.2,65.93,66.13,198400.0
2020-10-13 13:30:00,66.11,66.39,65.59,65.63,162975.0,66.11,66.39,65.59,65.63,162975.0
2020-10-13 14:00:00,65.63,65.76,65.49,65.49,63177.0,65.63,65.76,65.49,65.49,63177.0
2020-10-13 14:30:00,65.48,65.53,65.2,65.34,91258.0,65.48,65.53,65.2,65.34,91258.0
2020-10-13 15:00:00,65.37,65.49,65.32,65.41,71263.0,65.37,65.49,65.32,65.41,71263.0
2020-10-13 15:30:00,65.43,65.68,65.31,65.38,343194.0,65.43,65.68,65.31,65.38,343194.0
2020-10-14 09:30:00,65.24,65.7,63.89,65.4,243852.0,65.24,65.7,63.89,65.4,243852.0
2020-10-14 10:00:00,65.41,65.52,64.89,64.89,146503.0,65.41,65.52,64.89,64.89,146503.0
2020-10-14 10:30:00,64.89,65.03,64.63,64.86,73663.0,64.89,65.03,64.63,64.86,73663.0
2020-10-14 11:00:00,64.86,65.21,64.84,65.02,75372.0,64.86,65.21,64.84,65.02,75372.0
2020-10-14 11:30:00,65.02,65.02,64.55,64.6,60011.0,65.02,65.02,64.55,64.6,60011.0
2020-10-14 12:00:00,64.63,64.77,64.54,64.7,66759.0,64.63,64.77,64.54,64.7,66759.0
2020-10-14 12:30:00,64.7,64.9,64.6,64.88,40981.0,64.7,64.9,64.6,64.88,40981.0
2020-10-14 13:00:00,64.86,65.05,64.8,64.92,69328.0,64.86,65.05,64.8,64.92,69328.0
2020-10-14 13:30:00,64.93,65.0,64.76,64.99,40649.0,64.93,65.0,64.76,64.99,40649.0
2020-10-14 14:00:00,64.95,65.24,64.93,65.08,99362.0,64.95,65.24,64.93,65.08,99362.0
2020-10-14 14:30:00,65.08,65.22,64.75,65.17,83436.0,65.08,65.22,64.75,65.17,83436.0
2020-10-14 15:00:00,65.18,65.42,65.15,65.3,75041.0,65.18,65.42,65.15,65.3,75041.0
2020-10-14 15:30:00,65.29,65.45,65.12,65.19,372069.0,65.29,65.45,65.12,65.19,372069.0
2020-10-15 09:30:00,64.11,65.45,64.01,65.22,199749.0,64.11,65.45,64.01,65.22,199749.0
2020-10-15 10:00:00,65.22,65.65,65.03,65.61,164332.0,65.22,65.65,65.03,65.61,164332.0
2020-10-15 10:30:00,65.59,65.8,65.09,65.76,107263.0,65.59,65.8,65.09,65.76,107263.0
2020-10-15 11:00:00,65.76,66.09,65.58,65.69,130200.0,65.76,66.09,65.58,65.69,130200.0
2020-10-15 11:30:00,65.76,65.95,65.68,65.76,56149.0,65.76,65.95,65.68,65.76,56149.0
2020-10-15 12:00:00,65.73,65.76,65.4,65.68,64639.0,65.73,65.76,65.4,65.68,64639.0
2020-10-15 12:30:00,65.68,65.82,65.5,65.81,32473.0,65.68,65.82,65.5,65.81,32473.0
2020-10-15 13:00:00,65.82,66.12,65.76,66.08,99461.0,65.82,66.12,65.76,66.08,99461.0
2020-10-15 13:30:00,66.08,66.08,65.73,65.86,50811.0,66.08,66.08,65.73,65.86,50811.0
2020-10-15 14:00:00,65.85,65.98,65.64,65.8,90886.0,65.85,65.98,65.64,65.8,90886.0
2020-10-15 14:30:00,65.78,65.86,65.72,65.75,64467.0,65.78,65.86,65.72,65.75,64467.0
2020-10-15 15:00:00,65.75,65.91,65.73,65.76,111237.0,65.75,65.91,65.73,65.76,111237.0
2020-10-15 15:30:00,65.77,65.92,65.59,65.86,509443.0,65.77,65.92,65.59,65.86,509443.0
2020-10-16 09:30:00,66.0,66.0,65.2,66.0,226578.0,66.0,66.0,65.2,66.0,226578.0
2020-10-16 10:00:00,65.96,66.47,65.95,66.43,132332.0,65.96,66.47,65.95,66.43,132332.0
2020-10-16 10:30:00,66.47,66.74,66.37,66.64,114858.0,66.47,66.74,66.37,66.64,114858.0
2020-10-16 11:00:00,66.64,66.68,66.27,66.62,89439.0,66.64,66.68,66.27,66.62,89439.0
2020-10-16 11:30:00,66.63,66.82,66.47,66.82,68704.0,66.63,66.82,66.47,66.82,68704.0
2020-10-16 12:00:00,66.85,66.85,66.41,66.61,91702.0,66.85,66.85,66.41,66.61,91702.0
2020-10-16 12:30:00,66.58,66.58,66.31,66.49,54558.0,66.58,66.58,66.31,66.49,54558.0
2020-10-16 13:00:00,66.51,66.54,66.17,66.51,55402.0,66.51,66.54,66.17,66.51,55402.0
2020-10-16 13:30:00,66.53,66.61,66.39,66.59,50330.0,66.53,66.61,66.39,66.59,50330.0
2020-10-16 14:00:00,66.61,66.72,66.49,66.65,42457.0,66.61,66.72,66.49,66.65,42457.0
2020-10-16 14:30:00,66.63,66.74,66.54,66.7,54518.0,66.63,66.74,66.54,66.7,54518.0
2020-10-16 15:00:00,66.69,66.69,66.44,66.55,72281.0,66.69,66.69,66.44,66.55,72281.0
2020-10-16 15:30:00,66.53,66.56,66.14,66.14,215772.0,66.53,66.56,66.14,66.14,215772.0
2020-10-19 09:30:00,66.3,66.75,66.2,66.43,40619.0,66.3,66.75,66.2,66.43,40619.0
2020-10-19 10:00:00,66.4,66.7,66.02,66.69,81975.0,66.4,66.7,66.02,66.69,81975.0
2020-10-19 10:30:00,66.7,66.7,66.28,66.37,27606.0,66.7,66.7,66.28,66.37,27606.0
2020-10-19 11:00:00,66.37,66.43,66.06,66.23,41716.0,66.37,66.43,66.06,66.23,41716.0
2020-10-19 11:30:00,66.25,66.41,66.2,66.37,58905.0,66.25,66.41,66.2,66.37,58905.0
2020-10-19 12:00:00,66.34,66.4,66.19,66.27,37844.0,66.34,66.4,66.19,66.27,37844.0
2020-10-19 12:30:00,66.25,66.26,66.05,66.15,33886.0,66.25,66.26,66.05,66.15,33886.0
2020-10-19 13:00:00,66.13,66.3,66.04,66.28,49657.0,66.13,66.3,66.04,66.28,49657.0
2020-10-19 13:30:00,66.26,66.32,65.85,65.93,94871.0,66.26,66.32,65.85,65.93,94871.0
2020-10-19 14:00:00,65.9,66.18,65.73,66.16,54922.0,65.9,66.18,65.73,66.16,54922.0
2020-10-19 14:30:00,66.13,66.13,65.52,65.59,67622.0,66.13,66.13,65.52,65.59,67622.0
2020-10-19 15:00:00,65.54,65.83,65.44,65.83,113375.0,65.54,65.83,65.44,65.83,113375.0
2020-10-19 15:30:00,65.77,66.09,65.55,65.72,224187.0,65.77,66.09,65.55,65.72,224187.0
2020-10-20 09:30:00,65.92,65.92,65.25,65.49,155600.0,65.92,65.92,65.25,65.49,155600.0
2020-10-20 10:00:00,65.53,66.02,65.44,65.6,123299.0,65.53,66.02,65.44,65.6,123299.0
2020-10-20 10:30:00,65.63,65.81,65.25,65.74,78906.0,65.63,65.81,65.25,65.74,78906.0
2020-10-20 11:00:00,65.71,65.85,65.5,65.74,30233.0,65.71,65.85,65.5,65.74,30233.0
2020-10-20 11:30:00,65.75,65.82,65.66,65.71,62970.0,65.75,65.82,65.66,65.71,62970.0
2020-10-20 12:00:00,65.7,65.9,65.7,65.84,196222.0,65.7,65.9,65.7,65.84,196222.0
2020-10-20 12:30:00,65.84,66.2,65.78,66.06,60815.0,65.84,66.2,65.78,66.06,60815.0
2020-10-20 13:00:00,66.06,66.51,65.98,66.41,78171.0,66.06,66.51,65.98,66.41,78171.0
2020-10-20 13:30:00,66.45,66.51,65.94,66.0,34776.0,66.45,66.51,65.94,66.0,34776.0
2020-10-20 14:00:00,66.03,66.15,65.89,66.01,27505.0,66.03,66.15,65.89,66.01,27505.0
2020-10-20 14:30:00,66.03,66.09,65.81,65.85,50530.0,66.03,66.09,65.81,65.85,50530.0
2020-10-20 15:00:00,65.85,66.02,65.52,65.86,73164.0,65.85,66.02,65.52,65.86,73164.0
2020-10-20 15:30:00,65.83,65.84,65.52,65.57,211642.0,65.83,65.84,65.52,65.57,211642.0
2020-10-21 09:30:00,65.37,66.47,65.21,66.12,172278.0,65.37,66.47,65.21,66.12,172278.0
2020-10-21 10:00:00,66.1,66.25,65.74,65.74,42502.0,66.1,66.25,65.74,65.74,42502.0
2020-10-21 10:30:00,65.74,66.04,65.56,65.64,60230.0,65.74,66.04,65.56,65.64,60230.0
2020-10-21 11:00:00,65.65,65.66,65.28,65.63,38085.0,65.65,65.66,65.28,65.63,38085.0
2020-10-21 11:30:00,65.63,66.13,65.54,65.88,67449.0,65.63,66.13,65.54,65.88,67449.0
2020-10-21 12:00:00,65.87,66.34,65.76,66.12,35456.0,65.87,66.34,65.76,66.12,35456.0
2020-10-21 12:30:00,66.14,66.16,65.73,65.83,40668.0,66.14,66.16,65.73,65.83,40668.0
2020-10-21 13:00:00,65.82,66.0,65.82,65.99,34780.0,65.82,66.0,65.82,65.99,34780.0
2020-10-21 13:30:00,66.0,66.19,65.95,66.12,110889.0,66.0,66.19,65.95,66.12,110889.0
2020-10-21 14:00:00,66.13,66.35,66.09,66.32,36995.0,66.13,66.35,66.09,66.32,36995.0
2020-10-21 14:30:00,66.33,66.51,66.29,66.51,69447.0,66.33,66.51,66.29,66.51,69447.0
2020-10-21 15:00:00,66.53,66.55,66.22,66.3,87369.0,66.53,66.55,66.22,66.3,87369.0
2020-10-21 15:30:00,66.3,66.33,65.89,65.98,260977.0,66.3,66.33,65.89,65.98,260977.0
2020-10-22 09:30:00,66.02,67.31,66.02,66.93,88927.0,66.02,67.31,66.02,66.93,88927.0
2020-10-22 10:00:00,66.81,66.93,66.27,66.51,97325.0,66.81,66.93,66.27,66.51,97325.0
2020-10-22 10:30:00,66.5,66.58,66.15,66.56,67215.0,66.5,66.58,66.15,66.56,67215.0
2020-10-22 11:00:00,66.56,66.77,66.44,66.75,95233.0,66.56,66.77,66.44,66.75,95233.0
2020-10-22 11:30:00,66.75,66.77,66.31,66.39,76075.0,66.75,66.77,66.31,66.39,76075.0
2020-10-22 12:00:00,66.41,66.75,66.33,66.57,68354.0,66.41,66.75,66.33,66.57,68354.0
2020-10-22 12:30:00,66.56,66.73,66.46,66.7,57777.0,66.56,66.73,66.46,66.7,57777.0
2020-10-22 13:00:00,66.7,66.82,66.64,66.72,84315.0,66.7,66.82,66.64,66.72,84315.0
2020-10-22 13:30:00,66.72,66.94,66.67,66.93,65788.0,66.72,66.94,66.67,66.93,65788.0
2020-10-22 14:00:00,66.95,67.17,66.83,67.09,70952.0,66.95,67.17,66.83,67.09,70952.0
2020-10-22 14:30:00,67.09,67.19,67.03,67.04,56207.0,67.09,67.19,67.03,67.04,56207.0
2020-10-22 15:00:00,67.07,67.09,66.9,66.98,59785.0,67.07,67.09,66.9,66.98,59785.0
2020-10-22 15:30:00,66.98,67.07,66.89,66.93,215865.0,66.98,67.07,66.89,66.93,215865.0
2020-10-23 09:30:00,67.31,68.63,67.3,68.38,144747.0,67.31,68.63,67.3,68.38,144747.0
2020-10-23 10:00:00,68.37,68.64,67.58,67.87,198971.0,68.37,68.64,67.58,67.87,198971.0
2020-10-23 10:30:00,67.86,68.08,67.66,67.83,139347.0,67.86,68.08,67.66,67.83,139347.0
2020-10-23 11:00:00,67.85,67.92,67.51,67.58,60687.0,67.85,67.92,67.51,67.58,60687.0
2020-10-23 11:30:00,67.59,67.69,67.34,67.4,91784.0,67.59,67.69,67.34,67.4,91784.0
2020-10-23 12:00:00,67.4,67.47,67.08,67.25,104551.0,67.4,67.47,67.08,67.25,104551.0
2020-10-23 12:30:00,67.24,67.4,67.2,67.3,49703.0,67.24,67.4,67.2,67.3,49703.0
2020-10-23 13:00:00,67.28,67.47,67.18,67.31,96438.0,67.28,67.47,67.18,67.31,96438.0
2020-10-23 13:30:00,67.31,67.44,67.06,67.35,186270.0,67.31,67.44,67.06,67.35,186270.0
2020-10-23 14:00:00,67.35,67.51,67.2,67.45,48729.0,67.35,67.51,67.2,67.45,48729.0
2020-10-23 14:30:00,67.45,67.45,67.29,67.31,49093.0,67.45,67.45,67.29,67.31,49093.0
2020-10-23 15:00:00,67.33,67.53,67.31,67.41,179425.0,67.33,67.53,67.31,67.41,179425.0
2020-10-23 15:30:00,67.41,67.51,67.32,67.43,302155.0,67.41,67.51,67.32,67.43,302155.0
2020-10-26 09:30:00,66.67,66.84,66.1,66.66,174640.0,66.67,66.84,66.1,66.66,174640.0
2020-10-26 10:00:00,66.61,67.01,66.25,66.83,205173.0,66.61,67.01,66.25,66.83,205173.0
2020-10-26 10:30:00,66.8,66.83,66.06,66.13,137294.0,66.8,66.83,66.06,66.13,137294.0
2020-10-26 11:00:00,66.1,66.35,65.81,66.23,141177.0,66.1,66.35,65.81,66.23,141177.0
2020-10-26 11:30:00,66.19,66.3,65.98,66.01,126211.0,66.19,66.3,65.98,66.01,126211.0
2020-10-26 12:00:00,65.99,66.15,65.88,66.12,98897.0,65.99,66.15,65.88,66.12,98897.0
2020-10-26 12:30:00,66.11,66.11,65.79,65.9,97045.0,66.11,66.11,65.79,65.9,97045.0
2020-10-26 13:00:00,65.89,66.01,65.69,65.81,93950.0,65.89,66.01,65.69,65.81,93950.0
2020-10-26 13:30:00,65.78,66.24,65.63,66.2,100689.0,65.78,66.24,65.63,66.2,100689.0
2020-10-26 14:00:00,66.19,66.57,66.11,66.55,111139.0,66.19,66.57,66.11,66.55,111139.0
2020-10-26 14:30:00,66.53,66.54,66.12,66.17,113381.0,66.53,66.54,66.12,66.17,113381.0
2020-10-26 15:00:00,66.19,66.3,65.97,66.07,125516.0,66.19,66.3,65.97,66.07,125516.0
2020-10-26 15:30:00,66.06,66.44,65.82,66.31,384873.0,66.06,66.44,65.82,66.31,384873.0
2020-10-27 09:30:00,62.69,64.19,61.02,64.19,659914.0,62.69,64.19,61.02,64.19,659914.0
2020-10-27 10:00:00,64.16,64.29,63.41,63.8,309625.0,64.16,64.29,63.41,63.8,309625.0
2020-10-27 10:30:00,63.8,64.27,63.76,64.21,179558.0,63.8,64.27,63.76,64.21,179558.0
2020-10-27 11:00:00,64.24,64.42,63.76,63.91,258441.0,64.24,64.42,63.76,63.91,258441.0
2020-10-27 11:30:00,63.92,64.09,63.64,63.94,158641.0,63.92,64.09,63.64,63.94,158641.0
2020-10-27 12:00:00,63.95,64.2,63.9,63.97,144656.0,63.95,64.2,63.9,63.97,144656.0
2020-10-27 12:30:00,63.97,64.09,63.75,64.09,128196.0,63.97,64.09,63.75,64.09,128196.0
2020-10-27 13:00:00,64.11,64.48,63.87,64.47,100175.0,64.11,64.48,63.87,64.47,100175.0
2020-10-27 13:30:00,64.46,64.96,64.46,64.77,152166.0,64.46,64.96,64.46,64.77,152166.0
2020-10-27 14:00:00,64.77,64.86,64.29,64.33,115268.0,64.77,64.86,64.29,64.33,115268.0
2020-10-27 14:30:00,64.36,64.62,64.24,64.41,127540.0,64.36,64.62,64.24,64.41,127540.0
2020-10-27 15:00:00,64.41,64.6,64.27,64.44,111117.0,64.41,64.6,64.27,64.44,111117.0
2020-10-27 15:30:00,64.46,64.89,63.99,64.14,609741.0,64.46,64.89,63.99,64.14,609741.0
2020-10-28 09:30:00,62.76,63.31,62.09,62.39,243707.0,62.76,63.31,62.09,62.39,243707.0
2020-10-28 10:00:00,62.34,62.53,61.47,61.69,159389.0,62.34,62.53,61.47,61.69,159389.0
2020-10-28 10:30:00,61.71,62.1,61.62,61.84,142048.0,61.71,62.1,61.62,61.84,142048.0
2020-10-28 11:00:00,61.82,62.14,61.63,61.9,120655.0,61.82,62.14,61.63,61.9,120655.0
2020-10-28 11:30:00,61.87,62.33,61.72,62.28,67936.0,61.87,62.33,61.72,62.28,67936.0
2020-10-28 12:00:00,62.28,62.48,62.25,62.34,83574.0,62.28,62.48,62.25,62.34,83574.0
2020-10-28 12:30:00,62.29,62.31,61.82,61.87,78206.0,62.29,62.31,61.82,61.87,78206.0
2020-10-28 13:00:00,61.84,61.96,61.59,61.96,104367.0,61.84,61.96,61.59,61.96,104367.0
2020-10-28 13:30:00,61.94,62.08,61.63,61.73,54679.0,61.94,62.08,61.63,61.73,54679.0
2020-10-28 14:00:00,61.72,61.72,61.12,61.26,185380.0,61.72,61.72,61.12,61.26,185380.0
2020-10-28 14:30:00,61.25,61.47,61.03,61.42,149751.0,61.25,61.47,61.03,61.42,149751.0
2020-10-28 15:00:00,61.44,61.73,61.29,61.64,150736.0,61.44,61.73,61.29,61.64,150736.0
2020-10-28 15:30:00,61.63,61.81,61.08,61.23,647666.0,61.63,61.81,61.08,61.23,647666.0
2020-10-29 09:30:00,60.96,61.15,59.44,59.97,327550.0,60.96,61.15,59.44,59.97,327550.0
2020-10-29 10:00:00,59.96,60.2,59.56,59.65,211337.0,59.96,60.2,59.56,59.65,211337.0
2020-10-29 10:30:00,59.67,59.98,59.39,59.44,140715.0,59.67,59.98,59.39,59.44,140715.0
2020-10-29 11:00:00,59.44,59.64,59.02,59.3,145306.0,59.44,59.64,59.02,59.3,145306.0
2020-10-29 11:30:00,59.32,59.42,59.05,59.2,218310.0,59.32,59.42,59.05,59.2,218310.0
2020-10-29 12:00:00,59.21,59.23,58.69,59.1,116370.0,59.21,59.23,58.69,59.1,116370.0
2020-10-29 12:30:00,59.12,59.49,58.89,58.98,202125.0,59.12,59.49,58.89,58.98,202125.0
2020-10-29 13:00:00,58.97,59.0,58.62,58.88,191724.0,58.97,59.0,58.62,58.88,191724.0
2020-10-29 13:30:00,58.88,59.42,58.87,59.32,120026.0,58.88,59.42,58.87,59.32,120026.0
2020-10-29 14:00:00,59.32,59.7,59.27,59.55,152430.0,59.32,59.7,59.27,59.55,152430.0
2020-10-29 14:30:00,59.54,59.63,59.2,59.31,130007.0,59.54,59.63,59.2,59.31,130007.0
2020-10-29 15:00:00,59.32,59.41,58.7,59.02,293365.0,59.32,59.41,58.7,59.02,293365.0
2020-10-29 15:30:00,59.03,59.17,58.33,58.33,908662.0,59.03,59.17,58.33,58.33,908662.0
2020-10-30 09:30:00,58.18,59.0,58.18,58.66,191668.0,58.18,59.0,58.18,58.66,191668.0
2020-10-30 10:00:00,58.61,59.58,58.6,59.14,175196.0,58.61,59.58,58.6,59.14,175196.0
2020-10-30 10:30:00,59.13,59.18,58.27,58.47,123340.0,59.13,59.18,58.27,58.47,123340.0
2020-10-30 11:00:00,58.45,58.7,58.4,58.57,149620.0,58.45,58.7,58.4,58.57,149620.0
2020-10-30 11:30:00,58.57,58.82,58.33,58.6,180839.0,58.57,58.82,58.33,58.6,180839.0
2020-10-30 12:00:00,58.58,59.36,58.52,59.13,96015.0,58.58,59.36,58.52,59.13,96015.0
2020-10-30 12:30:00,59.12,59.19,58.91,58.94,86772.0,59.12,59.19,58.91,58.94,86772.0
2020-10-30 13:00:00,58.92,59.0,58.55,58.86,169298.0,58.92,59.0,58.55,58.86,169298.0
2020-10-30 13:30:00,58.83,58.92,58.39,58.62,178843.0,58.83,58.92,58.39,58.62,178843.0
2020-10-30 14:00:00,58.61,58.83,58.28,58.37,270921.0,58.61,58.83,58.28,58.37,270921.0
2020-10-30 14:30:00,58.36,58.59,58.2,58.4,198555.0,58.36,58.59,58.2,58.4,198555.0
2020-10-30 15:00:00,58.38,58.52,58.19,58.45,237512.0,58.38,58.52,58.19,58.45,237512.0
2020-10-30 15:30:00,58.45,59.06,58.32,59.01,941496.0,58.45,59.06,58.32,59.01,941496.0
2020-11-02 09:30:00,60.14,60.85,59.84,60.8,747760.0,60.14,60.85,59.84,60.8,747760.0
2020-11-02 10:00:00,60.83,61.12,60.4,60.99,340743.0,60.83,61.12,60.4,60.99,340743.0
2020-11-02 10:30:00,61.01,61.03,60.52,60.63,407821.0,61.01,61.03,60.52,60.63,407821.0
2020-11-02 11:00:00,60.64,61.45,60.61,61.04,376387.0,60.64,61.45,60.61,61.04,376387.0
2020-11-02 11:30:00,61.02,61.29,60.92,61.28,146227.0,61.02,61.29,60.92,61.28,146227.0
2020-11-02 12:00:00,61.29,61.49,61.22,61.45,108812.0,61.29,61.49,61.22,61.45,108812.0
2020-11-02 12:30:00,61.45,61.56,61.03,61.25,221933.0,61.45,61.56,61.03,61.25,221933.0
2020-11-02 13:00:00,61.25,61.36,61.0,61.11,151841.0,61.25,61.36,61.0,61.11,151841.0
2020-11-02 13:30:00,61.09,61.55,61.08,61.29,173419.0,61.09,61.55,61.08,61.29,173419.0
2020-11-02 14:00:00,61.29,61.59,61.27,61.57,460861.0,61.29,61.59,61.27,61.57,460861.0
2020-11-02 14:30:00,61.58,62.02,61.58,61.92,245536.0,61.58,62.02,61.58,61.92,245536.0
2020-11-02 15:00:00,61.91,62.38,61.89,62.23,412151.0,61.91,62.38,61.89,62.23,412151.0
2020-11-02 15:30:00,62.23,62.54,61.89,62.34,1094636.0,62.23,62.54,61.89,62.34,1094636.0
2020-11-03 09:30:00,63.35,64.36,62.88,64.17,574804.0,63.35,64.36,62.88,64.17,574804.0
2020-11-03 10:00:00,64.23,65.45,64.16,64.54,315914.0,64.23,65.45,64.16,64.54,315914.0
2020-11-03 10:30:00,64.51,64.59,64.21,64.56,232428.0,64.51,64.59,64.21,64.56,232428.0
2020-11-03 11:00:00,64.57,64.64,64.22,64.56,208080.0,64.57,64.64,64.22,64.56,208080.0
2020-11-03 11:30:00,64.56,64.59,64.1,64.14,140649.0,64.56,64.59,64.1,64.14,140649.0
2020-11-03 12:00:00,64.13,64.42,64.13,64.28,96743.0,64.13,64.42,64.13,64.28,96743.0
2020-11-03 12:30:00,64.29,64.38,64.05,64.06,101056.0,64.29,64.38,64.05,64.06,101056.0
2020-11-03 13:00:00,64.06,64.19,64.02,64.08,106021.0,64.06,64.19,64.02,64.08,106021.0
2020-11-03 13:30:00,64.1,64.35,63.92,63.98,88301.0,64.1,64.35,63.92,63.98,88301.0
2020-11-03 14:00:00,63.97,64.5,63.94,64.35,183527.0,63.97,64.5,63.94,64.35,183527.0
2020-11-03 14:30:00,64.39,64.76,64.32,64.58,204138.0,64.39,64.76,64.32,64.58,204138.0
2020-11-03 15:00:00,64.59,64.73,64.38,64.72,386723.0,64.59,64.73,64.38,64.72,386723.0
2020-11-03 15:30:00,64.73,65.16,64.54,64.64,623298.0,64.73,65.16,64.54,64.64,623298.0
2020-11-04 09:30:00,64.0,65.84,63.41,64.05,1734385.0,64.0,65.84,63.41,64.05,1734385.0
2020-11-04 10:00:00,63.88,65.0,63.58,64.79,929389.0,63.88,65.0,63.58,64.79,929389.0
2020-11-04 10:30:00,64.79,65.31,64.62,64.87,676990.0,64.79,65.31,64.62,64.87,676990.0
2020-11-04 11:00:00,64.88,65.0,64.22,64.59,785919.0,64.88,65.0,64.22,64.59,785919.0
2020-11-04 11:30:00,64.56,65.44,64.42,65.44,260216.0,64.56,65.44,64.42,65.44,260216.0
2020-11-04 12:00:00,65.42,65.76,65.3,65.33,277364.0,65.42,65.76,65.3,65.33,277364.0
2020-11-04 12:30:00,65.36,65.39,64.94,65.08,140743.0,65.36,65.39,64.94,65.08,140743.0
2020-11-04 13:00:00,65.06,65.34,64.87,65.06,155455.0,65.06,65.34,64.87,65.06,155455.0
2020-11-04 13:30:00,65.1,65.67,65.02,65.21,505888.0,65.1,65.67,65.02,65.21,505888.0
2020-11-04 14:00:00,65.22,65.34,64.36,64.45,360805.0,65.22,65.34,64.36,64.45,360805.0
2020-11-04 14:30:00,64.48,64.52,63.78,63.78,324574.0,64.48,64.52,63.78,63.78,324574.0
2020-11-04 15:00:00,63.79,63.87,63.48,63.53,284986.0,63.79,63.87,63.48,63.53,284986.0
2020-11-04 15:30:00,63.54,64.02,63.52,64.01,927461.0,63.54,64.02,63.52,64.01,927461.0
2020-11-05 09:30:00,64.81,65.76,64.31,65.53,318430.0,64.81,65.76,64.31,65.53,318430.0
2020-11-05 10:00:00,65.51,67.21,65.51,67.03,409172.0,65.51,67.21,65.51,67.03,409172.0
2020-11-05 10:30:00,67.04,68.14,66.97,68.08,547088.0,67.04,68.14,66.97,68.08,547088.0
2020-11-05 11:00:00,68.14,68.18,67.5,67.57,280022.0,68.14,68.18,67.5,67.57,280022.0
2020-11-05 11:30:00,67.63,67.85,67.09,67.38,133893.0,67.63,67.85,67.09,67.38,133893.0
2020-11-05 12:00:00,67.41,67.75,67.23,67.36,204799.0,67.41,67.75,67.23,67.36,204799.0
2020-11-05 12:30:00,67.39,67.45,67.11,67.39,191638.0,67.39,67.45,67.11,67.39,191638.0
2020-11-05 13:00:00,67.4,67.61,67.25,67.33,282716.0,67.4,67.61,67.25,67.33,282716.0
2020-11-05 13:30:00,67.33,68.02,67.32,67.94,176087.0,67.33,68.02,67.32,67.94,176087.0
2020-11-05 14:00:00,67.95,68.08,67.87,67.94,198392.0,67.95,68.08,67.87,67.94,198392.0
2020-11-05 14:30:00,67.95,68.11,67.81,67.91,309218.0,67.95,68.11,67.81,67.91,309218.0
2020-11-05 15:00:00,67.9,68.07,67.62,67.78,478611.0,67.9,68.07,67.62,67.78,478611.0
2020-11-05 15:30:00,67.77,67.98,67.53,67.81,1461360.0,67.77,67.98,67.53,67.81,1461360.0
2020-11-06 09:30:00,68.0,68.0,66.5,67.59,387652.0,68.0,68.0,66.5,67.59,387652.0
2020-11-06 10:00:00,67.5,67.72,67.29,67.52,218739.0,67.5,67.72,67.29,67.52,218739.0
2020-11-06 10:30:00,67.5,68.03,67.29,67.77,163285.0,67.5,68.03,67.29,67.77,163285.0
2020-11-06 11:00:00,67.75,68.22,67.74,67.9,250945.0,67.75,68.22,67.74,67.9,250945.0
2020-11-06 11:30:00,67.93,68.01,67.74,67.95,114985.0,67.93,68.01,67.74,67.95,114985.0
2020-11-06 12:00:00,67.95,67.99,67.59,67.91,132685.0,67.95,67.99,67.59,67.91,132685.0
2020-11-06 12:30:00,67.87,68.01,67.76,67.79,56155.0,67.87,68.01,67.76,67.79,56155.0
2020-11-06 13:00:00,67.77,68.19,67.74,68.18,133636.0,67.77,68.19,67.74,68.18,133636.0
2020-11-06 13:30:00,68.16,68.3,67.98,68.0,121383.0,68.16,68.3,67.98,68.0,121383.0
2020-11-06 14:00:00,68.03,68.19,67.96,68.07,127371.0,68.03,68.19,67.96,68.07,127371.0
2020-11-06 14:30:00,68.03,68.07,67.75,67.81,174056.0,68.03,68.07,67.75,67.81,174056.0
2020-11-06 15:00:00,67.78,67.88,67.57,67.78,234942.0,67.78,67.88,67.57,67.78,234942.0
2020-11-06 15:30:00,67.75,68.24,67.73,67.91,514599.0,67.75,68.24,67.73,67.91,514599.0
2020-11-09 09:30:00,69.85,70.9,69.37,69.66,670355.0,69.85,70.9,69.37,69.66,670355.0
2020-11-09 10:00:00,69.69,69.97,68.8,69.83,328296.0,69.69,69.97,68.8,69.83,328296.0
2020-11-09 10:30:00,69.84,70.09,69.67,70.03,263211.0,69.84,70.09,69.67,70.03,263211.0
2020-11-09 11:00:00,70.04,70.5,69.77,70.25,206483.0,70.04,70.5,69.77,70.25,206483.0
2020-11-09 11:30:00,70.23,70.5,70.06,70.4,145561.0,70.23,70.5,70.06,70.4,145561.0
2020-11-09 12:00:00,70.4,70.56,69.95,70.49,219213.0,70.4,70.56,69.95,70.49,219213.0
2020-11-09 12:30:00,70.51,70.88,70.49,70.84,89395.0,70.51,70.88,70.49,70.84,89395.0
2020-11-09 13:00:00,70.79,71.09,70.37,70.38,163612.0,70.79,71.09,70.37,70.38,163612.0
2020-11-09 13:30:00,70.41,70.46,70.05,70.31,100737.0,70.41,70.46,70.05,70.31,100737.0
2020-11-09 14:00:00,70.38,70.46,69.86,69.92,66556.0,70.38,70.46,69.86,69.92,66556.0
2020-11-09 14:30:00,69.92,70.01,69.52,69.74,129011.0,69.92,70.01,69.52,69.74,129011.0
2020-11-09 15:00:00,69.7,69.96,69.5,69.5,180325.0,69.7,69.96,69.5,69.5,180325.0
2020-11-09 15:30:00,69.53,69.91,68.68,68.82,501540.0,69.53,69.91,68.68,68.82,501540.0
2020-11-10 09:30:00,69.76,69.76,68.11,68.66,204503.0,69.76,69.76,68.11,68.66,204503.0
2020-11-10 10:00:00,68.51,68.74,67.91,68.38,122904.0,68.51,68.74,67.91,68.38,122904.0
2020-11-10 10:30:00,68.38,68.43,67.85,67.95,107158.0,68.38,68.43,67.85,67.95,107158.0
2020-11-10 11:00:00,67.94,72.31,67.9,70.59,1247173.0,67.94,72.31,67.9,70.59,1247173.0
2020-11-10 11:30:00,70.56,70.82,69.61,70.07,366693.0,70.56,70.82,69.61,70.07,366693.0
2020-11-10 12:00:00,70.0,70.8,69.99,70.59,232824.0,70.0,70.8,69.99,70.59,232824.0
2020-11-10 12:30:00,70.6,70.88,70.52,70.7,176836.0,70.6,70.88,70.52,70.7,176836.0
2020-11-10 13:00:00,70.71,71.23,70.71,70.85,274720.0,70.71,71.23,70.71,70.85,274720.0
2020-11-10 13:30:00,70.88,71.12,70.73,70.89,163949.0,70.88,71.12,70.73,70.89,163949.0
2020-11-10 14:00:00,70.83,71.43,70.81,71.11,228588.0,70.83,71.43,70.81,71.11,228588.0
2020-11-10 14:30:00,71.12,71.64,71.12,71.26,241298.0,71.12,71.64,71.12,71.26,241298.0
2020-11-10 15:00:00,71.26,71.5,71.24,71.37,226726.0,71.26,71.5,71.24,71.37,226726.0
2020-11-10 15:30:00,71.37,71.5,70.94,71.11,1471450.0,71.37,71.5,70.94,71.11,1471450.0
2020-11-11 09:30:00,72.0,72.24,71.37,71.87,543340.0,72.0,72.24,71.37,71.87,543340.0
2020-11-11 10:00:00,71.87,71.97,70.93,71.0,553821.0,71.87,71.97,70.93,71.0,553821.0
2020-11-11 10:30:00,70.98,71.15,70.38,70.63,226081.0,70.98,71.15,70.38,70.63,226081.0
2020-11-11 11:00:00,70.6,70.98,70.47,70.64,177359.0,70.6,70.98,70.47,70.64,177359.0
2020-11-11 11:30:00,70.64,70.78,70.48,70.75,106171.0,70.64,70.78,70.48,70.75,106171.0
2020-11-11 12:00:00,70.76,70.88,70.51,70.88,76130.0,70.76,70.88,70.51,70.88,76130.0
2020-11-11 12:30:00,70.89,70.95,70.68,70.72,98698.0,70.89,70.95,70.68,70.72,98698.0
2020-11-11 13:00:00,70.73,70.74,70.46,70.49,82233.0,70.73,70.74,70.46,70.49,82233.0
2020-11-11 13:30:00,70.52,70.6,70.45,70.46,90075.0,70.52,70.6,70.45,70.46,90075.0
2020-11-11 14:00:00,70.46,70.58,70.25,70.3,218975.0,70.46,70.58,70.25,70.3,218975.0
2020-11-11 14:30:00,70.31,70.5,69.63,69.67,245070.0,70.31,70.5,69.63,69.67,245070.0
2020-11-11 15:00:00,69.68,69.72,69.4,69.45,169860.0,69.68,69.72,69.4,69.45,169860.0
2020-11-11 15:30:00,69.44,69.63,69.39,69.4,523648.0,69.44,69.63,69.39,69.4,523648.0
2020-11-12 09:30:00,69.04,69.12,68.3,68.91,136241.0,69.04,69.12,68.3,68.91,136241.0
2020-11-12 10:00:00,68.96,69.5,68.73,69.27,80114.0,68.96,69.5,68.73,69.27,80114.0
2020-11-12 10:30:00,69.24,69.61,69.09,69.56,56578.0,69.24,69.61,69.09,69.56,56578.0
2020-11-12 11:00:00,69.59,70.07,69.37,69.85,91425.0,69.59,70.07,69.37,69.85,91425.0
2020-11-12 11:30:00,69.89,70.01,69.51,69.56,81394.0,69.89,70.01,69.51,69.56,81394.0
2020-11-12 12:00:00,69.55,69.95,69.47,69.66,57316.0,69.55,69.95,69.47,69.66,57316.0
2020-11-12 12:30:00,69.68,69.77,69.08,69.28,37513.0,69.68,69.77,69.08,69.28,37513.0
2020-11-12 13:00:00,69.26,69.28,68.61,68.81,78189.0,69.26,69.28,68.61,68.81,78189.0
2020-11-12 13:30:00,68.83,69.14,68.73,69.05,38216.0,68.83,69.14,68.73,69.05,38216.0
2020-11-12 14:00:00,69.03,69.19,68.8,69.05,67985.0,69.03,69.19,68.8,69.05,67985.0
2020-11-12 14:30:00,69.02,69.11,68.68,68.68,63412.0,69.02,69.11,68.68,68.68,63412.0
2020-11-12 15:00:00,68.7,68.73,68.37,68.4,81674.0,68.7,68.73,68.37,68.4,81674.0
2020-11-12 15:30:00,68.39,68.85,68.26,68.81,294352.0,68.39,68.85,68.26,68.81,294352.0
2020-11-13 09:30:00,69.13,69.67,68.95,69.28,159399.0,69.13,69.67,68.95,69.28,159399.0
2020-11-13 10:00:00,69.33,69.38,68.86,69.04,120276.0,69.33,69.38,68.86,69.04,120276.0
2020-11-13 10:30:00,69.05,69.28,68.91,68.92,66390.0,69.05,69.28,68.91,68.92,66390.0
2020-11-13 11:00:00,68.96,69.16,68.87,69.0,84915.0,68.96,69.16,68.87,69.0,84915.0
2020-11-13 11:30:00,69.02,69.11,68.86,68.98,99197.0,69.02,69.11,68.86,68.98,99197.0
2020-11-13 12:00:00,68.97,69.03,68.89,68.95,57663.0,68.97,69.03,68.89,68.95,57663.0
2020-11-13 12:30:00,68.95,69.03,68.7,68.9,95406.0,68.95,69.03,68.7,68.9,95406.0
2020-11-13 13:00:00,68.94,69.03,68.82,68.95,82435.0,68.94,69.03,68.82,68.95,82435.0
2020-11-13 13:30:00,68.95,68.96,68.72,68.82,62095.0,68.95,68.96,68.72,68.82,62095.0
2020-11-13 14:00:00,68.83,69.12,68.8,68.93,146317.0,68.83,69.12,68.8,68.93,146317.0
2020-11-13 14:30:00,68.94,69.05,68.78,68.87,107482.0,68.94,69.05,68.78,68.87,107482.0
2020-11-13 15:00:00,68.84,69.15,68.65,69.13,123576.0,68.84,69.15,68.65,69.13,123576.0
2020-11-13 15:30:00,69.13,69.26,68.99,69.05,505010.0,69.13,69.26,68.99,69.05,505010.0
2020-11-16 09:30:00,69.85,69.85,67.86,68.1,260252.0,69.85,69.85,67.86,68.1,260252.0
2020-11-16 10:00:00,68.11,68.47,67.9,68.37,113700.0,68.11,68.47,67.9,68.37,113700.0
2020-11-16 10:30:00,68.37,68.59,68.22,68.4,126856.0,68.37,68.59,68.22,68.4,126856.0
2020-11-16 11:00:00,68.42,68.64,68.34,68.55,177211.0,68.42,68.64,68.34,68.55,177211.0
2020-11-16 11:30:00,68.56,68.6,68.25,68.28,107356.0,68.56,68.6,68.25,68.28,107356.0
2020-11-16 12:00:00,68.28,68.35,68.02,68.05,118144.0,68.28,68.35,68.02,68.05,118144.0
2020-11-16 12:30:00,68.05,68.2,67.89,67.92,52427.0,68.05,68.2,67.89,67.92,52427.0
2020-11-16 13:00:00,67.94,68.2,67.72,67.72,85660.0,67.94,68.2,67.72,67.72,85660.0
2020-11-16 13:30:00,67.72,67.96,67.7,67.87,69172.0,67.72,67.96,67.7,67.87,69172.0
2020-11-16 14:00:00,67.84,68.1,67.71,68.1,91848.0,67.84,68.1,67.71,68.1,91848.0
2020-11-16 14:30:00,68.12,68.25,67.92,67.94,149033.0,68.12,68.25,67.92,67.94,149033.0
2020-11-16 15:00:00,67.94,67.98,67.68,67.75,181289.0,67.94,67.98,67.68,67.75,181289.0
2020-11-16 15:30:00,67.78,67.85,67.45,67.73,672770.0,67.78,67.85,67.45,67.73,672770.0
2020-11-17 09:30:00,67.28,67.28,66.27,66.39,298716.0,67.28,67.28,66.27,66.39,298716.0
2020-11-17 10:00:00,66.42,66.99,66.27,66.99,205025.0,66.42,66.99,66.27,66.99,205025.0
2020-11-17 10:30:00,67.0,67.04,66.64,66.7,140153.0,67.0,67.04,66.64,66.7,140153.0
2020-11-17 11:00:00,66.69,66.89,66.41,66.69,133539.0,66.69,66.89,66.41,66.69,133539.0
2020-11-17 11:30:00,66.7,67.44,66.7,67.41,105622.0,66.7,67.44,66.7,67.41,105622.0
2020-11-17 12:00:00,67.36,67.75,67.27,67.48,78338.0,67.36,67.75,67.27,67.48,78338.0
2020-11-17 12:30:00,67.5,67.69,67.34,67.47,85791.0,67.5,67.69,67.34,67.47,85791.0
2020-11-17 13:00:00,67.44,67.57,67.38,67.45,53941.0,67.44,67.57,67.38,67.45,53941.0
2020-11-17 13:30:00,67.45,67.51,67.18,67.3,77570.0,67.45,67.51,67.18,67.3,77570.0
2020-11-17 14:00:00,67.28,67.65,67.26,67.29,86373.0,67.28,67.65,67.26,67.29,86373.0
2020-11-17 14:30:00,67.29,67.32,66.98,67.26,110203.0,67.29,67.32,66.98,67.26,110203.0
2020-11-17 15:00:00,67.26,67.29,66.96,67.12,119859.0,67.26,67.29,66.96,67.12,119859.0
2020-11-17 15:30:00,67.12,67.34,67.02,67.3,334789.0,67.12,67.34,67.02,67.3,334789.0
2020-11-18 09:30:00,68.19,68.19,66.55,66.89,171508.0,68.19,68.19,66.55,66.89,171508.0
2020-11-18 10:00:00,66.91,67.36,66.88,67.17,150933.0,66.91,67.36,66.88,67.17,150933.0
2020-11-18 10:30:00,67.17,67.7,67.17,67.42,61280.0,67.17,67.7,67.17,67.42,61280.0
2020-11-18 11:00:00,67.45,67.59,67.24,67.24,51330.0,67.45,67.59,67.24,67.24,51330.0
2020-11-18 11:30:00,67.24,67.26,67.05,67.16,90174.0,67.24,67.26,67.05,67.16,90174.0
2020-11-18 12:00:00,67.15,67.37,67.08,67.24,36345.0,67.15,67.37,67.08,67.24,36345.0
2020-11-18 12:30:00,67.24,67.25,67.03,67.07,26535.0,67.24,67.25,67.03,67.07,26535.0
2020-11-18 13:00:00,67.07,67.09,66.91,66.92,52872.0,67.07,67.09,66.91,66.92,52872.0
2020-11-18 13:30:00,66.93,66.99,66.72,66.85,45002.0,66.93,66.99,66.72,66.85,45002.0
2020-11-18 14:00:00,66.84,66.97,66.66,66.72,39856.0,66.84,66.97,66.66,66.72,39856.0
2020-11-18 14:30:00,66.72,67.0,66.69,66.88,49075.0,66.72,67.0,66.69,66.88,49075.0
2020-11-18 15:00:00,66.88,66.92,66.67,66.7,69601.0,66.88,66.92,66.67,66.7,69601.0
2020-11-18 15:30:00,66.67,66.69,65.93,66.01,385261.0,66.67,66.69,65.93,66.01,385261.0
2020-11-19 09:30:00,65.53,65.58,64.13,64.94,272737.0,65.53,65.58,64.13,64.94,272737.0
2020-11-19 10:00:00,64.92,65.08,64.0,64.02,154595.0,64.92,65.08,64.0,64.02,154595.0
2020-11-19 10:30:00,64.01,64.58,63.98,64.13,164936.0,64.01,64.58,63.98,64.13,164936.0
2020-11-19 11:00:00,64.1,64.3,63.96,64.16,125434.0,64.1,64.3,63.96,64.16,125434.0
2020-11-19 11:30:00,64.16,64.19,63.53,63.6,186012.0,64.16,64.19,63.53,63.6,186012.0
2020-11-19 12:00:00,63.61,63.65,63.32,63.39,145281.0,63.61,63.65,63.32,63.39,145281.0
2020-11-19 12:30:00,63.4,63.58,63.36,63.49,84159.0,63.4,63.58,63.36,63.49,84159.0
2020-11-19 13:00:00,63.51,63.57,63.38,63.44,108142.0,63.51,63.57,63.38,63.44,108142.0
2020-11-19 13:30:00,63.44,63.84,63.39,63.55,98521.0,63.44,63.84,63.39,63.55,98521.0
2020-11-19 14:00:00,63.53,63.91,63.49,63.85,110481.0,63.53,63.91,63.49,63.85,110481.0
2020-11-19 14:30:00,63.85,64.14,63.6,63.61,145469.0,63.85,64.14,63.6,63.61,145469.0
2020-11-19 15:00:00,63.6,63.94,63.56,63.59,174583.0,63.6,63.94,63.56,63.59,174583.0
2020-11-19 15:30:00,63.59,63.8,63.5,63.62,561931.0,63.59,63.8,63.5,63.62,561931.0
2020-11-20 09:30:00,63.38,63.68,62.69,63.04,248720.0,63.38,63.68,62.69,63.04,248720.0
2020-11-20 10:00:00,63.01,63.1,62.23,62.37,191359.0,63.01,63.1,62.23,62.37,191359.0
2020-11-20 10:30:00,62.37,62.71,62.27,62.7,126002.0,62.37,62.71,62.27,62.7,126002.0
2020-11-20 11:00:00,62.71,63.12,62.71,63.11,85106.0,62.71,63.12,62.71,63.11,85106.0
2020-11-20 11:30:00,63.11,63.19,62.99,63.05,103821.0,63.11,63.19,62.99,63.05,103821.0
2020-11-20 12:00:00,63.03,63.07,62.88,63.01,52169.0,63.03,63.07,62.88,63.01,52169.0
2020-11-20 12:30:00,63.02,63.42,62.92,63.4,107448.0,63.02,63.42,62.92,63.4,107448.0
2020-11-20 13:00:00,63.39,63.43,63.2,63.27,89331.0,63.39,63.43,63.2,63.27,89331.0
2020-11-20 13:30:00,63.26,63.37,63.18,63.23,67371.0,63.26,63.37,63.18,63.23,67371.0
2020-11-20 14:00:00,63.23,63.49,63.2,63.3,181008.0,63.23,63.49,63.2,63.3,181008.0
2020-11-20 14:30:00,63.3,63.48,63.03,63.06,131428.0,63.3,63.48,63.03,63.06,131428.0
2020-11-20 15:00:00,63.06,63.16,62.83,62.98,202217.0,63.06,63.16,62.83,62.98,202217.0
2020-11-20 15:30:00,62.97,63.21,62.83,62.98,469620.0,62.97,63.21,62.83,62.98,469620.0
2020-11-23 09:30:00,63.25,64.01,63.13,63.51,168631.0,63.25,64.01,63.13,63.51,168631.0
2020-11-23 10:00:00,63.53,64.15,63.46,63.55,136403.0,63.53,64.15,63.46,63.55,136403.0
2020-11-23 10:30:00,63.55,64.22,63.54,64.04,86237.0,63.55,64.22,63.54,64.04,86237.0
2020-11-23 11:00:00,64.02,64.15,63.51,63.58,82716.0,64.02,64.15,63.51,63.58,82716.0
2020-11-23 11:30:00,63.6,63.74,63.37,63.71,91501.0,63.6,63.74,63.37,63.71,91501.0
2020-11-23 12:00:00,63.72,63.84,63.59,63.67,117463.0,63.72,63.84,63.59,63.67,117463.0
2020-11-23 12:30:00,63.68,63.97,63.68,63.86,77102.0,63.68,63.97,63.68,63.86,77102.0
2020-11-23 13:00:00,63.87,63.93,63.52,63.6,160213.0,63.87,63.93,63.52,63.6,160213.0
2020-11-23 13:30:00,63.6,63.66,63.55,63.61,139271.0,63.6,63.66,63.55,63.61,139271.0
2020-11-23 14:00:00,63.62,63.75,63.4,63.54,89533.0,63.62,63.75,63.4,63.54,89533.0
2020-11-23 14:30:00,63.54,63.78,63.54,63.77,121075.0,63.54,63.78,63.54,63.77,121075.0
2020-11-23 15:00:00,63.77,63.87,63.72,63.85,139983.0,63.77,63.87,63.72,63.85,139983.0
2020-11-23 15:30:00,63.85,64.1,63.73,63.91,377879.0,63.85,64.1,63.73,63.91,377879.0
2020-11-24 09:30:00,64.32,64.57,63.9,64.25,113628.0,64.32,64.57,63.9,64.25,113628.0
2020-11-24 10:00:00,64.14,64.38,63.96,64.38,125951.0,64.14,64.38,63.96,64.38,125951.0
2020-11-24 10:30:00,64.41,64.89,64.38,64.63,70290.0,64.41,64.89,64.38,64.63,70290.0
2020-11-24 11:00:00,64.64,64.77,64.43,64.74,65233.0,64.64,64.77,64.43,64.74,65233.0
2020-11-24 11:30:00,64.74,65.14,64.69,64.93,85244.0,64.74,65.14,64.69,64.93,85244.0
2020-11-24 12:00:00,64.95,64.95,64.58,64.68,44630.0,64.95,64.95,64.58,64.68,44630.0
2020-11-24 12:30:00,64.68,64.84,64.5,64.83,72800.0,64.68,64.84,64.5,64.83,72800.0
2020-11-24 13:00:00,64.82,64.86,64.17,64.21,74239.0,64.82,64.86,64.17,64.21,74239.0
2020-11-24 13:30:00,64.23,64.64,64.12,64.17,65378.0,64.23,64.64,64.12,64.17,65378.0
2020-11-24 14:00:00,64.17,64.36,64.08,64.19,53382.0,64.17,64.36,64.08,64.19,53382.0
2020-11-24 14:30:00,64.2,64.2,63.59,63.7,153270.0,64.2,64.2,63.59,63.7,153270.0
2020-11-24 15:00:00,63.68,63.71,63.49,63.49,196048.0,63.68,63.71,63.49,63.49,196048.0
2020-11-24 15:30:00,63.49,63.61,63.25,63.37,560817.0,63.49,63.61,63.25,63.37,560817.0
2020-11-25 09:30:00,63.66,63.88,62.43,62.46,248199.0,63.66,63.88,62.43,62.46,248199.0
2020-11-25 10:00:00,62.5,62.82,62.37,62.64,118979.0,62.5,62.82,62.37,62.64,118979.0
2020-11-25 10:30:00,62.64,62.65,62.31,62.32,85560.0,62.64,62.65,62.31,62.32,85560.0
2020-11-25 11:00:00,62.31,62.44,62.02,62.08,99358.0,62.31,62.44,62.02,62.08,99358.0
2020-11-25 11:30:00,62.07,62.23,62.0,62.0,84898.0,62.07,62.23,62.0,62.0,84898.0
2020-11-25 12:00:00,62.01,62.4,62.01,62.14,96344.0,62.01,62.4,62.01,62.14,96344.0
2020-11-25 12:30:00,62.14,62.2,62.02,62.07,57475.0,62.14,62.2,62.02,62.07,57475.0
2020-11-25 13:00:00,62.06,62.28,62.01,62.14,59361.0,62.06,62.28,62.01,62.14,59361.0
2020-11-25 13:30:00,62.13,62.38,62.06,62.25,53510.0,62.13,62.38,62.06,62.25,53510.0
2020-11-25 14:00:00,62.28,62.36,62.2,62.2,152560.0,62.28,62.36,62.2,62.2,152560.0
2020-11-25 14:30:00,62.22,62.25,61.99,62.0,88299.0,62.22,62.25,61.99,62.0,88299.0
2020-11-25 15:00:00,62.01,62.21,61.95,62.09,129905.0,62.01,62.21,61.95,62.09,129905.0
2020-11-25 15:30:00,62.08,62.22,61.9,62.21,548152.0,62.08,62.22,61.9,62.21,548152.0
2020-11-27 09:30:00,62.11,63.35,62.11,63.06,249763.0,62.11,63.35,62.11,63.06,249763.0
2020-11-27 10:00:00,63.07,63.35,62.84,62.93,138439.0,63.07,63.35,62.84,62.93,138439.0
2020-11-27 10:30:00,62.95,63.1,62.73,62.98,64934.0,62.95,63.1,62.73,62.98,64934.0
2020-11-27 11:00:00,62.94,63.09,62.94,63.04,73354.0,62.94,63.09,62.94,63.04,73354.0
2020-11-27 11:30:00,63.03,63.2,62.9,63.08,82657.0,63.03,63.2,62.9,63.08,82657.0
2020-11-27 12:00:00,63.09,63.21,63.0,63.0,57724.0,63.09,63.21,63.0,63.0,57724.0
2020-11-27 12:30:00,63.0,63.24,62.99,63.22,185099.0,63.0,63.24,62.99,63.22,185099.0
2020-11-30 09:30:00,63.28,63.28,61.9,62.92,179558.0,63.28,63.28,61.9,62.92,179558.0
2020-11-30 10:00:00,62.91,63.25,62.37,62.46,132195.0,62.91,63.25,62.37,62.46,132195.0
2020-11-30 10:30:00,62.47,63.01,62.3,62.78,149548.0,62.47,63.01,62.3,62.78,149548.0
2020-11-30 11:00:00,62.79,62.83,62.05,62.28,132364.0,62.79,62.83,62.05,62.28,132364.0
2020-11-30 11:30:00,62.29,62.37,62.1,62.1,65458.0,62.29,62.37,62.1,62.1,65458.0
2020-11-30 12:00:00,62.08,62.41,62.06,62.41,82225.0,62.08,62.41,62.06,62.41,82225.0
2020-11-30 12:30:00,62.4,62.43,62.12,62.3,63928.0,62.4,62.43,62.12,62.3,63928.0
2020-11-30 13:00:00,62.27,62.32,62.09,62.09,63855.0,62.27,62.32,62.09,62.09,63855.0
2020-11-30 13:30:00,62.1,62.12,61.64,61.65,128499.0,62.1,62.12,61.64,61.65,128499.0
2020-11-30 14:00:00,61.64,61.75,61.58,61.71,107032.0,61.64,61.75,61.58,61.71,107032.0
2020-11-30 14:30:00,61.72,61.92,61.64,61.88,115304.0,61.72,61.92,61.64,61.88,115304.0
2020-11-30 15:00:00,61.87,61.92,61.51,61.52,149456.0,61.87,61.92,61.51,61.52,149456.0
2020-11-30 15:30:00,61.51,61.81,61.42,61.66,531035.0,61.51,61.81,61.42,61.66,531035.0
2020-12-01 09:30:00,62.52,63.65,62.48,63.32,239984.0,62.52,63.65,62.48,63.32,239984.0
2020-12-01 10:00:00,63.35,64.09,63.35,63.92,137004.0,63.35,64.09,63.35,63.92,137004.0
2020-12-01 10:30:00,63.88,64.18,63.83,64.09,204223.0,63.88,64.18,63.83,64.09,204223.0
2020-12-01 11:00:00,64.13,64.31,63.98,64.07,199631.0,64.13,64.31,63.98,64.07,199631.0
2020-12-01 11:30:00,64.06,64.22,63.95,64.12,201709.0,64.06,64.22,63.95,64.12,201709.0
2020-12-01 12:00:00,64.12,64.19,63.75,63.78,216315.0,64.12,64.19,63.75,63.78,216315.0
2020-12-01 12:30:00,63.78,63.86,63.61,63.67,97163.0,63.78,63.86,63.61,63.67,97163.0
2020-12-01 13:00:00,63.71,63.8,63.56,63.7,50347.0,63.71,63.8,63.56,63.7,50347.0
2020-12-01 13:30:00,63.7,63.83,63.5,63.64,58570.0,63.7,63.83,63.5,63.64,58570.0
2020-12-01 14:00:00,63.61,63.75,63.59,63.7,80772.0,63.61,63.75,63.59,63.7,80772.0
2020-12-01 14:30:00,63.72,63.8,63.58,63.71,125163.0,63.72,63.8,63.58,63.71,125163.0
2020-12-01 15:00:00,63.71,63.74,63.42,63.52,170519.0,63.71,63.74,63.42,63.52,170519.0
2020-12-01 15:30:00,63.51,63.55,62.88,62.89,492951.0,63.51,63.55,62.88,62.89,492951.0
2020-12-02 09:30:00,63.12,63.98,62.79,63.82,122184.0,63.12,63.98,62.79,63.82,122184.0
2020-12-02 10:00:00,63.85,64.04,63.65,63.89,72791.0,63.85,64.04,63.65,63.89,72791.0
2020-12-02 10:30:00,63.88,63.96,63.63,63.96,71181.0,63.88,63.96,63.63,63.96,71181.0
2020-12-02 11:00:00,63.97,64.46,63.84,63.84,107851.0,63.97,64.46,63.84,63.84,107851.0
2020-12-02 11:30:00,63.84,63.94,63.72,63.83,38293.0,63.84,63.94,63.72,63.83,38293.0
2020-12-02 12:00:00,63.84,63.96,63.73,63.74,39711.0,63.84,63.96,63.73,63.74,39711.0
2020-12-02 12:30:00,63.75,63.92,63.72,63.91,37584.0,63.75,63.92,63.72,63.91,37584.0
2020-12-02 13:00:00,63.9,63.9,63.65,63.7,61755.0,63.9,63.9,63.65,63.7,61755.0
2020-12-02 13:30:00,63.67,63.81,63.66,63.7,40598.0,63.67,63.81,63.66,63.7,40598.0
2020-12-02 14:00:00,63.69,63.82,63.63,63.81,38349.0,63.69,63.82,63.63,63.81,38349.0
2020-12-02 14:30:00,63.8,63.95,63.73,63.8,38753.0,63.8,63.95,63.73,63.8,38753.0
2020-12-02 15:00:00,63.8,63.86,63.67,63.7,60256.0,63.8,63.86,63.67,63.7,60256.0
2020-12-02 15:30:00,63.7,63.97,63.57,63.78,217464.0,63.7,63.97,63.57,63.78,217464.0
2020-12-03 09:30:00,63.3,63.69,62.93,63.5,289985.0,63.3,63.69,62.93,63.5,289985.0
2020-12-03 10:00:00,63.44,63.93,63.37,63.83,347903.0,63.44,63.93,63.37,63.83,347903.0
2020-12-03 10:30:00,63.83,64.01,63.72,63.91,127321.0,63.83,64.01,63.72,63.91,127321.0
2020-12-03 11:00:00,63.93,64.27,63.93,64.21,126559.0,63.93,64.27,63.93,64.21,126559.0
2020-12-03 11:30:00,64.22,64.3,64.01,64.04,61437.0,64.22,64.3,64.01,64.04,61437.0
2020-12-03 12:00:00,64.04,64.13,63.88,64.08,61484.0,64.04,64.13,63.88,64.08,61484.0
2020-12-03 12:30:00,64.06,64.1,63.8,63.83,125522.0,64.06,64.1,63.8,63.83,125522.0
2020-12-03 13:00:00,63.8,64.0,63.69,63.93,187457.0,63.8,64.0,63.69,63.93,187457.0
2020-12-03 13:30:00,63.92,64.04,63.8,63.86,127285.0,63.92,64.04,63.8,63.86,127285.0
2020-12-03 14:00:00,63.86,64.03,63.84,63.9,60953.0,63.86,64.03,63.84,63.9,60953.0
2020-12-03 14:30:00,63.9,64.02,63.82,63.95,56344.0,63.9,64.02,63.82,63.95,56344.0
2020-12-03 15:00:00,63.95,64.08,63.86,64.0,97615.0,63.95,64.08,63.86,64.0,97615.0
2020-12-03 15:30:00,64.0,64.03,63.37,63.68,245056.0,64.0,64.03,63.37,63.68,245056.0
2020-12-04 09:30:00,63.81,64.21,63.52,64.03,99207.0,63.81,64.21,63.52,64.03,99207.0
2020-12-04 10:00:00,63.93,64.18,63.86,64.08,105242.0,63.93,64.18,63.86,64.08,105242.0
2020-12-04 10:30:00,64.08,64.42,64.02,64.41,80773.0,64.08,64.42,64.02,64.41,80773.0
2020-12-04 11:00:00,64.41,64.44,64.17,64.27,55631.0,64.41,64.44,64.17,64.27,55631.0
2020-12-04 11:30:00,64.22,64.28,64.1,64.12,33914.0,64.22,64.28,64.1,64.12,33914.0
2020-12-04 12:00:00,64.13,64.25,64.09,64.21,52665.0,64.13,64.25,64.09,64.21,52665.0
2020-12-04 12:30:00,64.21,64.24,63.72,63.74,83025.0,64.21,64.24,63.72,63.74,83025.0
2020-12-04 13:00:00,63.74,63.94,63.73,63.92,57798.0,63.74,63.94,63.73,63.92,57798.0
2020-12-04 13:30:00,63.93,64.16,63.85,64.15,105166.0,63.93,64.16,63.85,64.15,105166.0
2020-12-04 14:00:00,64.15,64.18,64.05,64.11,118628.0,64.15,64.18,64.05,64.11,118628.0
2020-12-04 14:30:00,64.1,64.13,63.98,64.09,133769.0,64.1,64.13,63.98,64.09,133769.0
2020-12-04 15:00:00,64.09,64.27,64.02,64.26,199089.0,64.09,64.27,64.02,64.26,199089.0
2020-12-04 15:30:00,64.27,64.61,64.26,64.61,446918.0,64.27,64.61,64.26,64.61,446918.0
2020-12-07 09:30:00,64.27,64.94,63.8,64.05,173778.0,64.27,64.94,63.8,64.05,173778.0
2020-12-07 10:00:00,64.1,64.37,64.0,64.37,140591.0,64.1,64.37,64.0,64.37,140591.0
2020-12-07 10:30:00,64.35,64.68,64.31,64.5,54669.0,64.35,64.68,64.31,64.5,54669.0
2020-12-07 11:00:00,64.48,64.55,64.11,64.22,37784.0,64.48,64.55,64.11,64.22,37784.0
2020-12-07 11:30:00,64.22,64.46,64.16,64.37,67426.0,64.22,64.46,64.16,64.37,67426.0
2020-12-07 12:00:00,64.36,64.53,64.24,64.33,150254.0,64.36,64.53,64.24,64.33,150254.0
2020-12-07 12:30:00,64.33,64.42,64.21,64.25,45940.0,64.33,64.42,64.21,64.25,45940.0
2020-12-07 13:00:00,64.26,64.31,64.11,64.17,36876.0,64.26,64.31,64.11,64.17,36876.0
2020-12-07 13:30:00,64.16,64.3,64.14,64.3,48720.0,64.16,64.3,64.14,64.3,48720.0
2020-12-07 14:00:00,64.28,64.31,64.1,64.19,89168.0,64.28,64.31,64.1,64.19,89168.0
2020-12-07 14:30:00,64.2,64.45,64.19,64.37,83455.0,64.2,64.45,64.19,64.37,83455.0
2020-12-07 15:00:00,64.36,64.47,64.29,64.47,70161.0,64.36,64.47,64.29,64.47,70161.0
2020-12-07 15:30:00,64.5,64.75,64.32,64.54,260584.0,64.5,64.75,64.32,64.54,260584.0
2020-12-08 09:30:00,64.06,64.65,63.87,64.59,146708.0,64.06,64.65,63.87,64.59,146708.0
2020-12-08 10:00:00,64.63,64.63,64.27,64.47,134029.0,64.63,64.63,64.27,64.47,134029.0
2020-12-08 10:30:00,64.45,64.88,64.45,64.86,59574.0,64.45,64.88,64.45,64.86,59574.0
2020-12-08 11:00:00,64.86,65.07,64.75,64.87,76334.0,64.86,65.07,64.75,64.87,76334.0
2020-12-08 11:30:00,64.88,65.05,64.72,65.02,79073.0,64.88,65.05,64.72,65.02,79073.0
2020-12-08 12:00:00,65.0,65.1,64.84,65.06,46038.0,65.0,65.1,64.84,65.06,46038.0
2020-12-08 12:30:00,65.05,65.36,65.01,65.35,72687.0,65.05,65.36,65.01,65.35,72687.0
2020-12-08 13:00:00,65.35,65.52,65.3,65.52,88557.0,65.35,65.52,65.3,65.52,88557.0
2020-12-08 13:30:00,65.5,65.55,65.27,65.3,97035.0,65.5,65.55,65.27,65.3,97035.0
2020-12-08 14:00:00,65.3,65.38,65.13,65.15,120768.0,65.3,65.38,65.13,65.15,120768.0
2020-12-08 14:30:00,65.15,65.3,64.95,64.99,113958.0,65.15,65.3,64.95,64.99,113958.0
2020-12-08 15:00:00,65.0,65.12,64.97,65.07,146512.0,65.0,65.12,64.97,65.07,146512.0
2020-12-08 15:30:00,65.06,65.08,64.82,65.0,327186.0,65.06,65.08,64.82,65.0,327186.0
2020-12-09 09:30:00,65.17,65.35,64.5,64.61,175403.0,65.17,65.35,64.5,64.61,175403.0
2020-12-09 10:00:00,64.65,64.66,63.89,63.9,84536.0,64.65,64.66,63.89,63.9,84536.0
2020-12-09 10:30:00,63.87,64.09,63.6,63.73,83990.0,63.87,64.09,63.6,63.73,83990.0
2020-12-09 11:00:00,63.73,63.84,63.6,63.77,59355.0,63.73,63.84,63.6,63.77,59355.0
2020-12-09 11:30:00,63.78,63.96,63.66,63.76,53224.0,63.78,63.96,63.66,63.76,53224.0
2020-12-09 12:00:00,63.7,63.84,63.53,63.58,60984.0,63.7,63.84,63.53,63.58,60984.0
2020-12-09 12:30:00,63.57,63.6,63.23,63.33,72649.0,63.57,63.6,63.23,63.33,72649.0
2020-12-09 13:00:00,63.33,63.34,63.0,63.05,90991.0,63.33,63.34,63.0,63.05,90991.0
2020-12-09 13:30:00,63.04,63.29,62.95,63.09,83741.0,63.04,63.29,62.95,63.09,83741.0
2020-12-09 14:00:00,63.11,63.4,63.06,63.35,47871.0,63.11,63.4,63.06,63.35,47871.0
2020-12-09 14:30:00,63.32,63.36,62.97,62.98,61163.0,63.32,63.36,62.97,62.98,61163.0
2020-12-09 15:00:00,63.0,63.3,62.99,63.04,167285.0,63.0,63.3,62.99,63.04,167285.0
2020-12-09 15:30:00,63.06,63.63,63.06,63.4,438163.0,63.06,63.63,63.06,63.4,438163.0
2020-12-10 09:30:00,63.21,63.23,62.27,62.98,186862.0,63.21,63.23,62.27,62.98,186862.0
2020-12-10 10:00:00,62.91,62.93,62.38,62.4,138443.0,62.91,62.93,62.38,62.4,138443.0
2020-12-10 10:30:00,62.4,62.65,62.19,62.44,170390.0,62.4,62.65,62.19,62.44,170390.0
2020-12-10 11:00:00,62.44,62.59,62.34,62.54,228314.0,62.44,62.59,62.34,62.54,228314.0
2020-12-10 11:30:00,62.53,62.64,62.18,62.21,123114.0,62.53,62.64,62.18,62.21,123114.0
2020-12-10 12:00:00,62.19,62.34,62.13,62.22,326313.0,62.19,62.34,62.13,62.22,326313.0
2020-12-10 12:30:00,62.22,62.37,62.13,62.16,83934.0,62.22,62.37,62.13,62.16,83934.0
2020-12-10 13:00:00,62.13,62.33,62.01,62.04,81420.0,62.13,62.33,62.01,62.04,81420.0
2020-12-10 13:30:00,62.04,62.1,61.85,61.92,81557.0,62.04,62.1,61.85,61.92,81557.0
2020-12-10 14:00:00,61.93,62.01,61.86,61.87,62471.0,61.93,62.01,61.86,61.87,62471.0
2020-12-10 14:30:00,61.86,61.91,61.73,61.79,80226.0,61.86,61.91,61.73,61.79,80226.0
2020-12-10 15:00:00,61.79,61.98,61.6,61.67,217865.0,61.79,61.98,61.6,61.67,217865.0
2020-12-10 15:30:00,61.69,61.71,61.27,61.29,646307.0,61.69,61.71,61.27,61.29,646307.0
2020-12-11 09:30:00,61.16,61.51,60.5,60.5,166355.0,61.16,61.51,60.5,60.5,166355.0
2020-12-11 10:00:00,60.7,61.33,60.5,60.98,87880.0,60.7,61.33,60.5,60.98,87880.0
2020-12-11 10:30:00,60.99,61.35,60.92,61.16,75447.0,60.99,61.35,60.92,61.16,75447.0
2020-12-11 11:00:00,61.14,61.19,60.38,60.47,280041.0,61.14,61.19,60.38,60.47,280041.0
2020-12-11 11:30:00,60.49,60.54,60.31,60.44,84600.0,60.49,60.54,60.31,60.44,84600.0
2020-12-11 12:00:00,60.47,60.47,60.04,60.09,150528.0,60.47,60.47,60.04,60.09,150528.0
2020-12-11 12:30:00,60.08,60.57,59.97,60.47,117333.0,60.08,60.57,59.97,60.47,117333.0
2020-12-11 13:00:00,60.48,60.56,60.38,60.51,68019.0,60.48,60.56,60.38,60.51,68019.0
2020-12-11 13:30:00,60.51,60.85,60.48,60.77,524206.0,60.51,60.85,60.48,60.77,524206.0
2020-12-11 14:00:00,60.77,60.9,60.75,60.84,111824.0,60.77,60.9,60.75,60.84,111824.0
2020-12-11 14:30:00,60.83,61.0,60.8,60.9,112659.0,60.83,61.0,60.8,60.9,112659.0
2020-12-11 15:00:00,60.9,60.92,60.62,60.63,129175.0,60.9,60.92,60.62,60.63,129175.0
2020-12-11 15:30:00,60.63,60.75,60.57,60.74,602011.0,60.63,60.75,60.57,60.74,602011.0
2020-12-14 09:30:00,61.4,61.41,60.62,60.73,326487.0,61.4,61.41,60.62,60.73,326487.0
2020-12-14 10:00:00,60.78,60.99,60.71,60.87,249351.0,60.78,60.99,60.71,60.87,249351.0
2020-12-14 10:30:00,60.85,60.95,60.61,60.7,136161.0,60.85,60.95,60.61,60.7,136161.0
2020-12-14 11:00:00,60.69,60.74,60.4,60.42,159743.0,60.69,60.74,60.4,60.42,159743.0
2020-12-14 11:30:00,60.43,60.46,60.15,60.34,120496.0,60.43,60.46,60.15,60.34,120496.0
2020-12-14 12:00:00,60.35,60.38,59.96,59.98,189167.0,60.35,60.38,59.96,59.98,189167.0
2020-12-14 12:30:00,59.98,60.15,59.73,59.78,253984.0,59.98,60.15,59.73,59.78,253984.0
2020-12-14 13:00:00,59.79,59.8,59.55,59.65,135434.0,59.79,59.8,59.55,59.65,135434.0
2020-12-14 13:30:00,59.66,59.85,59.62,59.8,116946.0,59.66,59.85,59.62,59.8,116946.0
2020-12-14 14:00:00,59.82,59.89,59.69,59.73,64381.0,59.82,59.89,59.69,59.73,64381.0
2020-12-14 14:30:00,59.74,59.99,59.58,59.99,95623.0,59.74,59.99,59.58,59.99,95623.0
2020-12-14 15:00:00,60.0,60.03,59.89,59.9,111630.0,60.0,60.03,59.89,59.9,111630.0
2020-12-14 15:30:00,59.89,59.93,59.7,59.74,436320.0,59.89,59.93,59.7,59.74,436320.0
2020-12-15 09:30:00,60.17,60.17,59.68,59.78,245515.0,60.17,60.17,59.68,59.78,245515.0
2020-12-15 10:00:00,59.81,59.93,59.58,59.63,261708.0,59.81,59.93,59.58,59.63,261708.0
2020-12-15 10:30:00,59.63,59.97,59.57,59.91,134430.0,59.63,59.97,59.57,59.91,134430.0
2020-12-15 11:00:00,59.9,60.02,59.53,59.62,144757.0,59.9,60.02,59.53,59.62,144757.0
2020-12-15 11:30:00,59.62,59.83,59.54,59.72,168889.0,59.62,59.83,59.54,59.72,168889.0
2020-12-15 12:00:00,59.73,59.88,59.66,59.71,128131.0,59.73,59.88,59.66,59.71,128131.0
2020-12-15 12:30:00,59.7,59.71,59.55,59.59,234636.0,59.7,59.71,59.55,59.59,234636.0
2020-12-15 13:00:00,59.59,59.84,59.57,59.72,438443.0,59.59,59.84,59.57,59.72,438443.0
2020-12-15 13:30:00,59.72,59.73,59.59,59.71,243582.0,59.72,59.73,59.59,59.71,243582.0
2020-12-15 14:00:00,59.7,60.08,59.68,59.93,548824.0,59.7,60.08,59.68,59.93,548824.0
2020-12-15 14:30:00,59.94,60.06,59.83,59.86,208127.0,59.94,60.06,59.83,59.86,208127.0
2020-12-15 15:00:00,59.87,60.1,59.82,60.01,198889.0,59.87,60.1,59.82,60.01,198889.0
2020-12-15 15:30:00,60.0,60.38,59.93,60.38,663188.0,60.0,60.38,59.93,60.38,663188.0
2020-12-16 09:30:00,60.7,60.76,60.0,60.49,345582.0,60.7,60.76,60.0,60.49,345582.0
2020-12-16 10:00:00,60.5,61.37,60.46,61.14,149837.0,60.5,61.37,60.46,61.14,149837.0
2020-12-16 10:30:00,61.15,61.66,61.13,61.48,272752.0,61.15,61.66,61.13,61.48,272752.0
2020-12-16 11:00:00,61.49,61.75,61.31,61.58,189405.0,61.49,61.75,61.31,61.58,189405.0
2020-12-16 11:30:00,61.57,61.59,61.17,61.18,123507.0,61.57,61.59,61.17,61.18,123507.0
2020-12-16 12:00:00,61.18,61.27,60.97,61.21,114888.0,61.18,61.27,60.97,61.21,114888.0
2020-12-16 12:30:00,61.19,61.39,61.17,61.26,70784.0,61.19,61.39,61.17,61.26,70784.0
2020-12-16 13:00:00,61.25,61.25,61.02,61.1,78669.0,61.25,61.25,61.02,61.1,78669.0
2020-12-16 13:30:00,61.11,61.18,61.05,61.16,76663.0,61.11,61.18,61.05,61.16,76663.0
2020-12-16 14:00:00,61.18,61.19,60.98,61.08,86499.0,61.18,61.19,60.98,61.08,86499.0
2020-12-16 14:30:00,61.09,61.42,61.06,61.34,95359.0,61.09,61.42,61.06,61.34,95359.0
2020-12-16 15:00:00,61.34,61.38,61.22,61.23,142394.0,61.34,61.38,61.22,61.23,142394.0
2020-12-16 15:30:00,61.23,61.34,60.97,61.03,607900.0,61.23,61.34,60.97,61.03,607900.0
2020-12-17 09:30:00,61.28,62.4,61.2,61.86,940600.0,61.28,62.4,61.2,61.86,940600.0
2020-12-17 10:00:00,61.84,62.03,61.58,61.84,182051.0,61.84,62.03,61.58,61.84,182051.0
2020-12-17 10:30:00,61.85,62.19,61.75,61.76,296107.0,61.85,62.19,61.75,61.76,296107.0
2020-12-17 11:00:00,61.76,61.8,61.53,61.65,121683.0,61.76,61.8,61.53,61.65,121683.0
2020-12-17 11:30:00,61.65,61.93,61.57,61.84,114533.0,61.65,61.93,61.57,61.84,114533.0
2020-12-17 12:00:00,61.84,61.96,61.69,61.91,80503.0,61.84,61.96,61.69,61.91,80503.0
2020-12-17 12:30:00,61.92,61.95,61.57,61.66,145356.0,61.92,61.95,61.57,61.66,145356.0
2020-12-17 13:00:00,61.64,61.8,61.57,61.7,96047.0,61.64,61.8,61.57,61.7,96047.0
2020-12-17 13:30:00,61.7,61.74,61.55,61.69,111848.0,61.7,61.74,61.55,61.69,111848.0
2020-12-17 14:00:00,61.68,61.9,61.67,61.88,122481.0,61.68,61.9,61.67,61.88,122481.0
2020-12-17 14:30:00,61.88,62.15,61.87,62.01,146848.0,61.88,62.15,61.87,62.01,146848.0
2020-12-17 15:00:00,62.0,62.05,61.68,61.94,198038.0,62.0,62.05,61.68,61.94,198038.0
2020-12-17 15:30:00,61.93,62.16,61.89,62.11,567703.0,61.93,62.16,61.89,62.11,567703.0
2020-12-18 09:30:00,61.73,61.89,61.02,61.34,1193523.0,61.73,61.89,61.02,61.34,1193523.0
2020-12-18 10:00:00,61.38,61.42,60.69,60.7,332598.0,61.38,61.42,60.69,60.7,332598.0
2020-12-18 10:30:00,60.71,60.96,60.32,60.63,261227.0,60.71,60.96,60.32,60.63,261227.0
2020-12-18 11:00:00,60.62,60.92,60.55,60.57,233923.0,60.62,60.92,60.55,60.57,233923.0
2020-12-18 11:30:00,60.58,60.63,60.34,60.54,168920.0,60.58,60.63,60.34,60.54,168920.0
2020-12-18 12:00:00,60.52,60.62,60.49,60.51,243499.0,60.52,60.62,60.49,60.51,243499.0
2020-12-18 12:30:00,60.5,60.59,60.17,60.26,121211.0,60.5,60.59,60.17,60.26,121211.0
2020-12-18 13:00:00,60.28,60.51,60.14,60.46,169630.0,60.28,60.51,60.14,60.46,169630.0
2020-12-18 13:30:00,60.46,60.73,60.35,60.67,262281.0,60.46,60.73,60.35,60.67,262281.0
2020-12-18 14:00:00,60.67,60.67,60.41,60.55,133026.0,60.67,60.67,60.41,60.55,133026.0
2020-12-18 14:30:00,60.55,60.83,60.53,60.76,144363.0,60.55,60.83,60.53,60.76,144363.0
2020-12-18 15:00:00,60.76,60.87,60.5,60.53,204436.0,60.76,60.87,60.5,60.53,204436.0
2020-12-18 15:30:00,60.53,61.25,60.48,61.18,767395.0,60.53,61.25,60.48,61.18,767395.0
2020-12-21 09:30:00,59.75,60.06,59.04,59.04,343582.0,59.75,60.06,59.04,59.04,343582.0
2020-12-21 10:00:00,59.03,59.12,58.51,58.83,271432.0,59.03,59.12,58.51,58.83,271432.0
2020-12-21 10:30:00,58.78,59.01,58.57,58.79,216183.0,58.78,59.01,58.57,58.79,216183.0
2020-12-21 11:00:00,58.8,59.12,58.77,59.03,147685.0,58.8,59.12,58.77,59.03,147685.0
2020-12-21 11:30:00,59.03,59.11,58.9,58.98,316906.0,59.03,59.11,58.9,58.98,316906.0
2020-12-21 12:00:00,58.98,59.23,58.98,59.11,245329.0,58.98,59.23,58.98,59.11,245329.0
2020-12-21 12:30:00,59.1,59.2,59.01,59.14,281346.0,59.1,59.2,59.01,59.14,281346.0
2020-12-21 13:00:00,59.13,59.15,58.92,59.02,230252.0,59.13,59.15,58.92,59.02,230252.0
2020-12-21 13:30:00,59.02,59.18,58.99,59.03,115116.0,59.02,59.18,58.99,59.03,115116.0
2020-12-21 14:00:00,59.03,59.16,58.94,59.14,240327.0,59.03,59.16,58.94,59.14,240327.0
2020-12-21 14:30:00,59.13,59.13,58.89,58.9,366785.0,59.13,59.13,58.89,58.9,366785.0
2020-12-21 15:00:00,58.9,58.96,58.46,58.6,331199.0,58.9,58.96,58.46,58.6,331199.0
2020-12-21 15:30:00,58.59,58.85,58.41,58.69,704115.0,58.59,58.85,58.41,58.69,704115.0
2020-12-22 09:30:00,58.78,58.88,57.56,57.86,390737.0,58.78,58.88,57.56,57.86,390737.0
2020-12-22 10:00:00,57.92,58.14,57.74,58.05,191203.0,57.92,58.14,57.74,58.05,191203.0
2020-12-22 10:30:00,58.05,58.11,57.73,57.99,233636.0,58.05,58.11,57.73,57.99,233636.0
2020-12-22 11:00:00,57.98,58.32,57.95,57.99,212762.0,57.98,58.32,57.95,57.99,212762.0
2020-12-22 11:30:00,58.0,58.13,57.92,58.03,219477.0,58.0,58.13,57.92,58.03,219477.0
2020-12-22 12:00:00,58.03,58.04,57.8,57.91,132530.0,58.03,58.04,57.8,57.91,132530.0
2020-12-22 12:30:00,57.92,58.04,57.88,58.01,119699.0,57.92,58.04,57.88,58.01,119699.0
2020-12-22 13:00:00,58.01,58.12,57.96,58.09,175964.0,58.01,58.12,57.96,58.09,175964.0
2020-12-22 13:30:00,58.09,58.21,57.99,58.18,157184.0,58.09,58.21,57.99,58.18,157184.0
2020-12-22 14:00:00,58.18,58.22,57.94,58.0,185575.0,58.18,58.22,57.94,58.0,185575.0
2020-12-22 14:30:00,58.0,58.05,57.94,58.01,179948.0,58.0,58.05,57.94,58.01,179948.0
2020-12-22 15:00:00,58.01,58.12,57.8,57.94,178632.0,58.01,58.12,57.8,57.94,178632.0
2020-12-22 15:30:00,57.94,58.11,57.88,58.07,495279.0,57.94,58.11,57.88,58.07,495279.0
2020-12-23 09:30:00,58.7,59.21,58.51,58.97,145212.0,58.7,59.21,58.51,58.97,145212.0
2020-12-23 10:00:00,58.95,59.08,58.73,58.9,84466.0,58.95,59.08,58.73,58.9,84466.0
2020-12-23 10:30:00,58.88,59.06,58.48,58.53,277100.0,58.88,59.06,58.48,58.53,277100.0
2020-12-23 11:00:00,58.53,58.69,58.48,58.62,210425.0,58.53,58.69,58.48,58.62,210425.0
2020-12-23 11:30:00,58.62,58.68,58.43,58.57,157079.0,58.62,58.68,58.43,58.57,157079.0
2020-12-23 12:00:00,58.57,58.77,58.42,58.52,136236.0,58.57,58.77,58.42,58.52,136236.0
2020-12-23 12:30:00,58.51,58.82,58.49,58.78,92623.0,58.51,58.82,58.49,58.78,92623.0
2020-12-23 13:00:00,58.77,58.9,58.67,58.67,109637.0,58.77,58.9,58.67,58.67,109637.0
2020-12-23 13:30:00,58.67,58.79,58.64,58.66,71553.0,58.67,58.79,58.64,58.66,71553.0
2020-12-23 14:00:00,58.68,58.82,58.64,58.8,91362.0,58.68,58.82,58.64,58.8,91362.0
2020-12-23 14:30:00,58.79,58.81,58.7,58.75,104953.0,58.79,58.81,58.7,58.75,104953.0
2020-12-23 15:00:00,58.75,58.86,58.72,58.73,224437.0,58.75,58.86,58.72,58.73,224437.0
2020-12-23 15:30:00,58.73,58.79,58.61,58.67,375365.0,58.73,58.79,58.61,58.67,375365.0
2020-12-24 09:30:00,58.67,58.92,58.16,58.48,117425.0,58.67,58.92,58.16,58.48,117425.0
2020-12-24 10:00:00,58.44,58.61,58.29,58.57,81424.0,58.44,58.61,58.29,58.57,81424.0
2020-12-24 10:30:00,58.58,58.64,58.3,58.38,73907.0,58.58,58.64,58.3,58.38,73907.0
2020-12-24 11:00:00,58.38,58.38,57.97,57.98,332319.0,58.38,58.38,57.97,57.98,332319.0
2020-12-24 11:30:00,57.98,58.05,57.88,57.98,85315.0,57.98,58.05,57.88,57.98,85315.0
2020-12-24 12:00:00,58.0,58.07,57.92,58.03,105523.0,58.0,58.07,57.92,58.03,105523.0
2020-12-24 12:30:00,58.03,58.18,57.86,58.04,372681.0,58.03,58.18,57.86,58.04,372681.0
2020-12-28 09:30:00,58.32,58.73,57.91,57.94,385753.0,58.32,58.73,57.91,57.94,385753.0
2020-12-28 10:00:00,57.97,58.84,57.97,58.68,403545.0,57.97,58.84,57.97,58.68,403545.0
2020-12-28 10:30:00,58.71,58.83,58.44,58.44,294623.0,58.71,58.83,58.44,58.44,294623.0
2020-12-28 11:00:00,58.45,58.61,58.35,58.46,103684.0,58.45,58.61,58.35,58.46,103684.0
2020-12-28 11:30:00,58.46,58.64,58.43,58.59,102220.0,58.46,58.64,58.43,58.59,102220.0
2020-12-28 12:00:00,58.6,58.72,58.51,58.7,123015.0,58.6,58.72,58.51,58.7,123015.0
2020-12-28 12:30:00,58.7,58.76,58.57,58.62,63203.0,58.7,58.76,58.57,58.62,63203.0
2020-12-28 13:00:00,58.62,58.67,58.53,58.62,47628.0,58.62,58.67,58.53,58.62,47628.0
2020-12-28 13:30:00,58.62,58.86,58.51,58.86,113287.0,58.62,58.86,58.51,58.86,113287.0
2020-12-28 14:00:00,58.85,59.06,58.82,58.85,91390.0,58.85,59.06,58.82,58.85,91390.0
2020-12-28 14:30:00,58.85,58.91,58.69,58.69,125057.0,58.85,58.91,58.69,58.69,125057.0
2020-12-28 15:00:00,58.68,58.77,58.56,58.58,165951.0,58.68,58.77,58.56,58.58,165951.0
2020-12-28 15:30:00,58.58,58.84,58.57,58.83,535409.0,58.58,58.84,58.57,58.83,535409.0
2020-12-29 09:30:00,59.32,59.71,59.14,59.64,122439.0,59.32,59.71,59.14,59.64,122439.0
2020-12-29 10:00:00,59.67,60.45,59.66,60.16,270772.0,59.67,60.45,59.66,60.16,270772.0
2020-12-29 10:30:00,60.15,60.25,59.74,59.74,119029.0,60.15,60.25,59.74,59.74,119029.0
2020-12-29 11:00:00,59.76,59.88,59.35,59.35,81685.0,59.76,59.88,59.35,59.35,81685.0
2020-12-29 11:30:00,59.36,59.45,59.13,59.18,52846.0,59.36,59.45,59.13,59.18,52846.0
2020-12-29 12:00:00,59.16,59.22,59.05,59.12,53357.0,59.16,59.22,59.05,59.12,53357.0
2020-12-29 12:30:00,59.12,59.15,58.99,59.15,46374.0,59.12,59.15,58.99,59.15,46374.0
2020-12-29 13:00:00,59.14,59.17,59.0,59.11,40450.0,59.14,59.17,59.0,59.11,40450.0
2020-12-29 13:30:00,59.11,59.24,59.08,59.14,65610.0,59.11,59.24,59.08,59.14,65610.0
2020-12-29 14:00:00,59.14,59.28,59.09,59.26,135972.0,59.14,59.28,59.09,59.26,135972.0
2020-12-29 14:30:00,59.27,59.46,59.24,59.41,77634.0,59.27,59.46,59.24,59.41,77634.0
2020-12-29 15:00:00,59.42,59.5,59.36,59.4,76980.0,59.42,59.5,59.36,59.4,76980.0
2020-12-29 15:30:00,59.4,59.4,59.0,59.05,249006.0,59.4,59.4,59.0,59.05,249006.0
2020-12-30 09:30:00,58.97,59.35,58.76,59.26,100755.0,58.97,59.35,58.76,59.26,100755.0
2020-12-30 10:00:00,59.33,59.36,59.1,59.19,140926.0,59.33,59.36,59.1,59.19,140926.0
2020-12-30 10:30:00,59.2,59.23,58.94,58.95,54206.0,59.2,59.23,58.94,58.95,54206.0
2020-12-30 11:00:00,58.95,59.07,58.87,58.88,41549.0,58.95,59.07,58.87,58.88,41549.0
2020-12-30 11:30:00,58.86,59.11,58.83,59.05,81101.0,58.86,59.11,58.83,59.05,81101.0
2020-12-30 12:00:00,59.04,59.15,58.99,59.06,33541.0,59.04,59.15,58.99,59.06,33541.0
2020-12-30 12:30:00,59.07,59.15,59.04,59.11,65685.0,59.07,59.15,59.04,59.11,65685.0
2020-12-30 13:00:00,59.1,59.17,58.93,58.93,50017.0,59.1,59.17,58.93,58.93,50017.0
2020-12-30 13:30:00,58.93,58.99,58.89,58.95,49406.0,58.93,58.99,58.89,58.95,49406.0
2020-12-30 14:00:00,58.96,59.0,58.86,58.86,49145.0,58.96,59.0,58.86,58.86,49145.0
2020-12-30 14:30:00,58.85,58.89,58.79,58.87,62010.0,58.85,58.89,58.79,58.87,62010.0
2020-12-30 15:00:00,58.86,59.01,58.78,58.91,96370.0,58.86,59.01,58.78,58.91,96370.0
2020-12-30 15:30:00,58.92,59.06,58.88,58.95,251533.0,58.92,59.06,58.88,58.95,251533.0
2020-12-31 09:30:00,59.01,59.26,58.85,59.19,65634.0,59.01,59.26,58.85,59.19,65634.0
2020-12-31 10:00:00,59.17,59.26,59.06,59.1,50504.0,59.17,59.26,59.06,59.1,50504.0
2020-12-31 10:30:00,59.1,59.28,58.93,58.96,61457.0,59.1,59.28,58.93,58.96,61457.0
2020-12-31 11:00:00,58.96,59.0,58.82,58.85,54773.0,58.96,59.0,58.82,58.85,54773.0
2020-12-31 11:30:00,58.87,59.17,58.87,59.14,50591.0,58.87,59.17,58.87,59.14,50591.0
2020-12-31 12:00:00,59.15,59.31,59.13,59.22,42093.0,59.15,59.31,59.13,59.22,42093.0
2020-12-31 12:30:00,59.21,59.3,59.14,59.27,58828.0,59.21,59.3,59.14,59.27,58828.0
2020-12-31 13:00:00,59.27,59.35,59.2,59.35,86741.0,59.27,59.35,59.2,59.35,86741.0
2020-12-31 13:30:00,59.33,59.42,59.26,59.32,77439.0,59.33,59.42,59.26,59.32,77439.0
2020-12-31 14:00:00,59.34,59.65,59.3,59.64,62246.0,59.34,59.65,59.3,59.64,62246.0
2020-12-31 14:30:00,59.66,59.84,59.65,59.73,57810.0,59.66,59.84,59.65,59.73,57810.0
2020-12-31 15:00:00,59.73,60.0,59.68,59.98,132627.0,59.73,60.0,59.68,59.98,132627.0
2020-12-31 15:30:00,59.98,60.08,59.79,60.01,283396.0,59.98,60.08,59.79,60.01,283396.0
2021-01-04 09:30:00,60.61,60.98,59.91,60.86,736396.0,60.61,60.98,59.91,60.86,736396.0
2021-01-04 10:00:00,60.89,61.13,60.67,60.92,257047.0,60.89,61.13,60.67,60.92,257047.0
2021-01-04 10:30:00,60.91,61.44,60.87,61.38,315518.0,60.91,61.44,60.87,61.38,315518.0
2021-01-04 11:00:00,61.39,61.5,60.63,60.87,211814.0,61.39,61.5,60.63,60.87,211814.0
2021-01-04 11:30:00,60.84,60.93,60.4,60.52,111786.0,60.84,60.93,60.4,60.52,111786.0
2021-01-04 12:00:00,60.51,60.65,60.28,60.64,155757.0,60.51,60.65,60.28,60.64,155757.0
2021-01-04 12:30:00,60.63,60.71,60.36,60.68,124569.0,60.63,60.71,60.36,60.68,124569.0
2021-01-04 13:00:00,60.68,61.15,60.65,61.08,166434.0,60.68,61.15,60.65,61.08,166434.0
2021-01-04 13:30:00,61.06,61.34,60.94,61.33,108614.0,61.06,61.34,60.94,61.33,108614.0
2021-01-04 14:00:00,61.31,61.35,61.11,61.3,172072.0,61.31,61.35,61.11,61.3,172072.0
2021-01-04 14:30:00,61.29,61.79,61.19,61.78,204937.0,61.29,61.79,61.19,61.78,204937.0
2021-01-04 15:00:00,61.77,61.78,61.53,61.66,228740.0,61.77,61.78,61.53,61.66,228740.0
2021-01-04 15:30:00,61.66,62.13,61.64,62.09,976285.0,61.66,62.13,61.64,62.09,976285.0
2021-01-05 09:30:00,62.0,62.79,61.95,62.25,267766.0,62.0,62.79,61.95,62.25,267766.0
2021-01-05 10:00:00,62.25,62.54,61.8,61.83,169465.0,62.25,62.54,61.8,61.83,169465.0
2021-01-05 10:30:00,61.85,61.9,61.44,61.45,121091.0,61.85,61.9,61.44,61.45,121091.0
2021-01-05 11:00:00,61.48,62.04,61.42,62.01,193560.0,61.48,62.04,61.42,62.01,193560.0
2021-01-05 11:30:00,62.04,62.26,62.04,62.15,170874.0,62.04,62.26,62.04,62.15,170874.0
2021-01-05 12:00:00,62.16,62.31,61.94,62.09,166063.0,62.16,62.31,61.94,62.09,166063.0
2021-01-05 12:30:00,62.09,62.16,61.9,62.0,106765.0,62.09,62.16,61.9,62.0,106765.0
2021-01-05 13:00:00,62.0,62.05,61.66,61.67,90051.0,62.0,62.05,61.66,61.67,90051.0
2021-01-05 13:30:00,61.68,61.72,61.48,61.52,134065.0,61.68,61.72,61.48,61.52,134065.0
2021-01-05 14:00:00,61.53,61.88,61.53,61.83,95167.0,61.53,61.88,61.53,61.83,95167.0
2021-01-05 14:30:00,61.85,61.89,61.46,61.54,148671.0,61.85,61.89,61.46,61.54,148671.0
2021-01-05 15:00:00,61.54,61.72,61.44,61.45,205324.0,61.54,61.72,61.44,61.45,205324.0
2021-01-05 15:30:00,61.47,61.5,60.98,61.11,550722.0,61.47,61.5,60.98,61.11,550722.0
2021-01-06 09:30:00,62.61,64.73,62.26,64.61,1096938.0,62.61,64.73,62.26,64.61,1096938.0
2021-01-06 10:00:00,64.61,65.5,64.31,65.3,1565888.0,64.61,65.5,64.31,65.3,1565888.0
2021-01-06 10:30:00,65.3,65.98,65.01,65.8,795556.0,65.3,65.98,65.01,65.8,795556.0
2021-01-06 11:00:00,65.89,65.98,65.35,65.65,371317.0,65.89,65.98,65.35,65.65,371317.0
2021-01-06 11:30:00,65.65,65.99,65.63,65.87,428727.0,65.65,65.99,65.63,65.87,428727.0
2021-01-06 12:00:00,65.88,66.33,65.85,66.2,305561.0,65.88,66.33,65.85,66.2,305561.0
2021-01-06 12:30:00,66.19,66.9,66.19,66.9,350900.0,66.19,66.9,66.19,66.9,350900.0
2021-01-06 13:00:00,66.9,67.33,66.77,67.33,411904.0,66.9,67.33,66.77,67.33,411904.0
2021-01-06 13:30:00,67.29,67.69,67.24,67.25,403389.0,67.29,67.69,67.24,67.25,403389.0
2021-01-06 14:00:00,67.24,67.35,66.45,66.78,568555.0,67.24,67.35,66.45,66.78,568555.0
2021-01-06 14:30:00,66.78,67.22,66.73,67.2,455242.0,66.78,67.22,66.73,67.2,455242.0
2021-01-06 15:00:00,67.2,67.75,67.08,67.64,1047477.0,67.2,67.75,67.08,67.64,1047477.0
2021-01-06 15:30:00,67.64,67.85,67.38,67.65,930599.0,67.64,67.85,67.38,67.65,930599.0
2021-01-07 09:30:00,67.74,69.87,67.74,68.77,578520.0,67.74,69.87,67.74,68.77,578520.0
2021-01-07 10:00:00,68.76,68.79,67.77,68.02,218128.0,68.76,68.79,67.77,68.02,218128.0
2021-01-07 10:30:00,68.02,68.4,67.94,68.08,110742.0,68.02,68.4,67.94,68.08,110742.0
2021-01-07 11:00:00,68.09,68.35,67.85,68.14,106202.0,68.09,68.35,67.85,68.14,106202.0
2021-01-07 11:30:00,68.14,68.73,68.13,68.65,111541.0,68.14,68.73,68.13,68.65,111541.0
2021-01-07 12:00:00,68.66,69.32,68.66,69.2,152921.0,68.66,69.32,68.66,69.2,152921.0
2021-01-07 12:30:00,69.22,69.69,69.16,69.65,160866.0,69.22,69.69,69.16,69.65,160866.0
2021-01-07 13:00:00,69.65,69.76,69.26,69.49,177972.0,69.65,69.76,69.26,69.49,177972.0
2021-01-07 13:30:00,69.49,69.77,69.48,69.71,94826.0,69.49,69.77,69.48,69.71,94826.0
2021-01-07 14:00:00,69.7,69.77,69.51,69.75,142016.0,69.7,69.77,69.51,69.75,142016.0
2021-01-07 14:30:00,69.77,69.82,69.5,69.66,169236.0,69.77,69.82,69.5,69.66,169236.0
2021-01-07 15:00:00,69.67,69.74,69.44,69.7,237655.0,69.67,69.74,69.44,69.7,237655.0
2021-01-07 15:30:00,69.71,69.96,69.63,69.74,688790.0,69.71,69.96,69.63,69.74,688790.0
2021-01-08 09:30:00,69.87,70.26,68.8,69.21,237188.0,69.87,70.26,68.8,69.21,237188.0
2021-01-08 10:00:00,69.33,69.38,68.65,68.65,101609.0,69.33,69.38,68.65,68.65,101609.0
2021-01-08 10:30:00,68.64,69.09,68.64,68.98,78469.0,68.64,69.09,68.64,68.98,78469.0
2021-01-08 11:00:00,69.02,69.13,68.83,69.02,93728.0,69.02,69.13,68.83,69.02,93728.0
2021-01-08 11:30:00,69.0,69.0,68.3,68.66,130823.0,69.0,69.0,68.3,68.66,130823.0
2021-01-08 12:00:00,68.65,68.65,68.33,68.43,111351.0,68.65,68.65,68.33,68.43,111351.0
2021-01-08 12:30:00,68.43,68.47,67.96,67.99,106786.0,68.43,68.47,67.96,67.99,106786.0
2021-01-08 13:00:00,68.0,68.05,67.72,67.9,76461.0,68.0,68.05,67.72,67.9,76461.0
2021-01-08 13:30:00,67.92,67.97,67.58,67.8,166927.0,67.92,67.97,67.58,67.8,166927.0
2021-01-08 14:00:00,67.8,67.91,67.71,67.86,96140.0,67.8,67.91,67.71,67.86,96140.0
2021-01-08 14:30:00,67.85,67.9,67.56,67.76,130179.0,67.85,67.9,67.56,67.76,130179.0
2021-01-08 15:00:00,67.78,68.04,67.73,68.03,147814.0,67.78,68.04,67.73,68.03,147814.0
2021-01-08 15:30:00,68.03,68.33,68.02,68.21,480884.0,68.03,68.33,68.02,68.21,480884.0
2021-01-11 09:30:00,66.85,68.09,66.85,67.87,211226.0,66.85,68.09,66.85,67.87,211226.0
2021-01-11 10:00:00,67.8,67.87,67.38,67.75,74577.0,67.8,67.87,67.38,67.75,74577.0
2021-01-11 10:30:00,67.7,68.02,67.62,67.69,75517.0,67.7,68.02,67.62,67.69,75517.0
2021-01-11 11:00:00,67.66,67.66,67.29,67.44,71757.0,67.66,67.66,67.29,67.44,71757.0
2021-01-11 11:30:00,67.42,67.78,67.28,67.73,183402.0,67.42,67.78,67.28,67.73,183402.0
2021-01-11 12:00:00,67.72,67.98,67.72,67.95,45255.0,67.72,67.98,67.72,67.95,45255.0
2021-01-11 12:30:00,67.95,68.02,67.84,67.97,25880.0,67.95,68.02,67.84,67.97,25880.0
2021-01-11 13:00:00,67.97,68.28,67.91,68.27,66054.0,67.97,68.28,67.91,68.27,66054.0
2021-01-11 13:30:00,68.27,68.27,68.01,68.17,39826.0,68.27,68.27,68.01,68.17,39826.0
2021-01-11 14:00:00,68.15,68.44,68.03,68.09,65618.0,68.15,68.44,68.03,68.09,65618.0
2021-01-11 14:30:00,68.11,68.48,68.1,68.47,39293.0,68.11,68.48,68.1,68.47,39293.0
2021-01-11 15:00:00,68.49,68.63,68.42,68.47,59936.0,68.49,68.63,68.42,68.47,59936.0
2021-01-11 15:30:00,68.48,68.94,68.33,68.69,575270.0,68.48,68.94,68.33,68.69,575270.0
2021-01-12 09:30:00,68.68,69.78,68.53,69.76,148739.0,68.68,69.78,68.53,69.76,148739.0
2021-01-12 10:00:00,69.73,69.82,69.02,69.27,139125.0,69.73,69.82,69.02,69.27,139125.0
2021-01-12 10:30:00,69.28,69.31,68.92,68.95,88361.0,69.28,69.31,68.92,68.95,88361.0
2021-01-12 11:00:00,68.98,69.2,68.73,68.99,53317.0,68.98,69.2,68.73,68.99,53317.0
2021-01-12 11:30:00,69.02,69.07,68.63,68.69,37175.0,69.02,69.07,68.63,68.69,37175.0
2021-01-12 12:00:00,68.71,68.72,68.31,68.33,50717.0,68.71,68.72,68.31,68.33,50717.0
2021-01-12 12:30:00,68.32,68.72,68.29,68.6,27759.0,68.32,68.72,68.29,68.6,27759.0
2021-01-12 13:00:00,68.62,68.63,68.47,68.61,24064.0,68.62,68.63,68.47,68.61,24064.0
2021-01-12 13:30:00,68.65,68.87,68.61,68.82,100514.0,68.65,68.87,68.61,68.82,100514.0
2021-01-12 14:00:00,68.83,69.05,68.82,68.84,56135.0,68.83,69.05,68.82,68.84,56135.0
2021-01-12 14:30:00,68.85,68.93,68.5,68.59,53705.0,68.85,68.93,68.5,68.59,53705.0
2021-01-12 15:00:00,68.59,68.73,68.36,68.36,189722.0,68.59,68.73,68.36,68.36,189722.0
2021-01-12 15:30:00,68.35,68.4,68.12,68.14,289048.0,68.35,68.4,68.12,68.14,289048.0
2021-01-13 09:30:00,67.38,67.67,66.5,66.98,182834.0,67.38,67.67,66.5,66.98,182834.0
2021-01-13 10:00:00,66.99,67.03,66.58,66.73,172568.0,66.99,67.03,66.58,66.73,172568.0
2021-01-13 10:30:00,66.7,66.82,66.45,66.59,269672.0,66.7,66.82,66.45,66.59,269672.0
2021-01-13 11:00:00,66.6,66.68,66.36,66.4,91289.0,66.6,66.68,66.36,66.4,91289.0
2021-01-13 11:30:00,66.36,66.5,66.23,66.5,143658.0,66.36,66.5,66.23,66.5,143658.0
2021-01-13 12:00:00,66.5,66.87,66.37,66.51,353650.0,66.5,66.87,66.37,66.51,353650.0
2021-01-13 12:30:00,66.51,66.68,66.41,66.67,60138.0,66.51,66.68,66.41,66.67,60138.0
2021-01-13 13:00:00,66.67,67.01,66.67,66.81,72536.0,66.67,67.01,66.67,66.81,72536.0
2021-01-13 13:30:00,66.84,66.84,66.64,66.67,105243.0,66.84,66.84,66.64,66.67,105243.0
2021-01-13 14:00:00,66.68,66.92,66.57,66.89,64187.0,66.68,66.92,66.57,66.89,64187.0
2021-01-13 14:30:00,66.89,66.99,66.69,66.71,60779.0,66.89,66.99,66.69,66.71,60779.0
2021-01-13 15:00:00,66.72,66.77,66.45,66.48,106737.0,66.72,66.77,66.45,66.48,106737.0
2021-01-13 15:30:00,66.47,66.85,66.46,66.51,373339.0,66.47,66.85,66.46,66.51,373339.0
2021-01-14 09:30:00,66.64,67.11,66.02,66.84,135995.0,66.64,67.11,66.02,66.84,135995.0
2021-01-14 10:00:00,66.87,67.21,66.83,67.18,167940.0,66.87,67.21,66.83,67.18,167940.0
2021-01-14 10:30:00,67.13,67.14,66.4,66.4,106914.0,67.13,67.14,66.4,66.4,106914.0
2021-01-14 11:00:00,66.4,66.58,66.32,66.39,101156.0,66.4,66.58,66.32,66.39,101156.0
2021-01-14 11:30:00,66.37,66.46,66.09,66.11,77270.0,66.37,66.46,66.09,66.11,77270.0
2021-01-14 12:00:00,66.11,66.14,65.63,65.72,194871.0,66.11,66.14,65.63,65.72,194871.0
2021-01-14 12:30:00,65.69,65.87,65.48,65.49,174398.0,65.69,65.87,65.48,65.49,174398.0
2021-01-14 13:00:00,65.49,65.62,65.27,65.39,159465.0,65.49,65.62,65.27,65.39,159465.0
2021-01-14 13:30:00,65.36,65.38,65.15,65.18,156508.0,65.36,65.38,65.15,65.18,156508.0
2021-01-14 14:00:00,65.17,65.54,65.13,65.32,152899.0,65.17,65.54,65.13,65.32,152899.0
2021-01-14 14:30:00,65.33,65.43,65.19,65.4,115841.0,65.33,65.43,65.19,65.4,115841.0
2021-01-14 15:00:00,65.43,65.49,65.18,65.25,127231.0,65.43,65.49,65.18,65.25,127231.0
2021-01-14 15:30:00,65.24,65.35,64.9,65.05,519972.0,65.24,65.35,64.9,65.05,519972.0
2021-01-15 09:30:00,64.12,64.71,63.51,64.51,538923.0,64.12,64.71,63.51,64.51,538923.0
2021-01-15 10:00:00,64.51,64.83,63.72,63.99,288296.0,64.51,64.83,63.72,63.99,288296.0
2021-01-15 10:30:00,63.99,64.35,63.91,64.17,172592.0,63.99,64.35,63.91,64.17,172592.0
2021-01-15 11:00:00,64.15,64.18,63.82,64.03,194485.0,64.15,64.18,63.82,64.03,194485.0
2021-01-15 11:30:00,64.03,64.13,63.91,64.01,130037.0,64.03,64.13,63.91,64.01,130037.0
2021-01-15 12:00:00,64.01,64.51,63.98,64.4,109642.0,64.01,64.51,63.98,64.4,109642.0
2021-01-15 12:30:00,64.38,64.42,64.15,64.27,71301.0,64.38,64.42,64.15,64.27,71301.0
2021-01-15 13:00:00,64.26,64.37,64.21,64.23,69124.0,64.26,64.37,64.21,64.23,69124.0
2021-01-15 13:30:00,64.24,64.27,64.01,64.02,253471.0,64.24,64.27,64.01,64.02,253471.0
2021-01-15 14:00:00,64.02,64.11,63.96,64.02,97163.0,64.02,64.11,63.96,64.02,97163.0
2021-01-15 14:30:00,64.02,64.05,63.82,63.91,129351.0,64.02,64.05,63.82,63.91,129351.0
2021-01-15 15:00:00,63.91,64.1,63.82,64.0,300937.0,63.91,64.1,63.82,64.0,300937.0
2021-01-15 15:30:00,64.0,64.22,63.76,64.0,655904.0,64.0,64.22,63.76,64.0,655904.0
2021-01-19 09:30:00,64.6,64.84,64.14,64.34,206254.0,64.6,64.84,64.14,64.34,206254.0
2021-01-19 10:00:00,64.36,64.38,63.75,63.9,112458.0,64.36,64.38,63.75,63.9,112458.0
2021-01-19 10:30:00,63.94,64.0,63.73,63.76,112943.0,63.94,64.0,63.73,63.76,112943.0
2021-01-19 11:00:00,63.73,63.79,63.0,63.06,144154.0,63.73,63.79,63.0,63.06,144154.0
2021-01-19 11:30:00,63.03,63.11,62.89,63.05,152639.0,63.03,63.11,62.89,63.05,152639.0
2021-01-19 12:00:00,63.05,63.24,62.89,62.96,143561.0,63.05,63.24,62.89,62.96,143561.0
2021-01-19 12:30:00,62.97,63.43,62.95,63.25,95727.0,62.97,63.43,62.95,63.25,95727.0
2021-01-19 13:00:00,63.26,63.28,62.97,62.98,94318.0,63.26,63.28,62.97,62.98,94318.0
2021-01-19 13:30:00,62.98,63.07,62.87,62.97,79948.0,62.98,63.07,62.87,62.97,79948.0
2021-01-19 14:00:00,62.98,63.04,62.77,62.85,104736.0,62.98,63.04,62.77,62.85,104736.0
2021-01-19 14:30:00,62.85,62.99,62.75,62.8,142876.0,62.85,62.99,62.75,62.8,142876.0
2021-01-19 15:00:00,62.81,62.87,62.65,62.78,99107.0,62.81,62.87,62.65,62.78,99107.0
2021-01-19 15:30:00,62.78,63.19,62.76,62.77,380999.0,62.78,63.19,62.76,62.77,380999.0
2021-01-20 09:30:00,62.81,62.81,61.54,62.61,291600.0,62.81,62.81,61.54,62.61,291600.0
2021-01-20 10:00:00,62.63,63.08,62.63,62.74,189100.0,62.63,63.08,62.63,62.74,189100.0
2021-01-20 10:30:00,62.79,62.94,62.51,62.58,111913.0,62.79,62.94,62.51,62.58,111913.0
2021-01-20 11:00:00,62.54,62.72,62.13,62.25,265805.0,62.54,62.72,62.13,62.25,265805.0
2021-01-20 11:30:00,62.26,62.55,62.24,62.48,72964.0,62.26,62.55,62.24,62.48,72964.0
2021-01-20 12:00:00,62.43,62.55,62.36,62.41,90546.0,62.43,62.55,62.36,62.41,90546.0
2021-01-20 12:30:00,62.41,62.85,62.41,62.51,259824.0,62.41,62.85,62.41,62.51,259824.0
2021-01-20 13:00:00,62.49,62.68,62.44,62.59,63525.0,62.49,62.68,62.44,62.59,63525.0
2021-01-20 13:30:00,62.59,62.61,62.39,62.45,85166.0,62.59,62.61,62.39,62.45,85166.0
2021-01-20 14:00:00,62.46,62.59,62.39,62.49,90714.0,62.46,62.59,62.39,62.49,90714.0
2021-01-20 14:30:00,62.46,62.59,62.32,62.36,119459.0,62.46,62.59,62.32,62.36,119459.0
2021-01-20 15:00:00,62.36,62.54,62.34,62.5,146817.0,62.36,62.54,62.34,62.5,146817.0
2021-01-20 15:30:00,62.49,62.7,62.4,62.42,669987.0,62.49,62.7,62.4,62.42,669987.0
2021-01-21 09:30:00,61.78,62.95,61.53,62.88,427970.0,61.78,62.95,61.53,62.88,427970.0
2021-01-21 10:00:00,62.85,63.67,62.78,63.55,843651.0,62.85,63.67,62.78,63.55,843651.0
2021-01-21 10:30:00,63.58,63.64,63.34,63.4,379963.0,63.58,63.64,63.34,63.4,379963.0
2021-01-21 11:00:00,63.4,63.47,62.87,63.16,151414.0,63.4,63.47,62.87,63.16,151414.0
2021-01-21 11:30:00,63.16,63.16,62.86,62.92,109041.0,63.16,63.16,62.86,62.92,109041.0
2021-01-21 12:00:00,62.94,63.1,62.9,63.06,75280.0,62.94,63.1,62.9,63.06,75280.0
2021-01-21 12:30:00,63.05,63.09,62.7,62.88,112346.0,63.05,63.09,62.7,62.88,112346.0
2021-01-21 13:00:00,62.9,63.16,62.87,63.04,158370.0,62.9,63.16,62.87,63.04,158370.0
2021-01-21 13:30:00,63.06,63.17,62.86,63.03,128813.0,63.06,63.17,62.86,63.03,128813.0
2021-01-21 14:00:00,63.04,63.07,62.94,63.01,180054.0,63.04,63.07,62.94,63.01,180054.0
2021-01-21 14:30:00,63.02,63.07,62.66,62.73,126614.0,63.02,63.07,62.66,62.73,126614.0
2021-01-21 15:00:00,62.73,62.95,62.67,62.9,355054.0,62.73,62.95,62.67,62.9,355054.0
2021-01-21 15:30:00,62.91,63.01,62.73,62.76,752075.0,62.91,63.01,62.73,62.76,752075.0
2021-01-22 09:30:00,62.52,62.66,61.91,62.13,235145.0,62.52,62.66,61.91,62.13,235145.0
2021-01-22 10:00:00,62.13,62.16,61.8,61.97,224425.0,62.13,62.16,61.8,61.97,224425.0
2021-01-22 10:30:00,61.99,62.34,61.89,62.34,209663.0,61.99,62.34,61.89,62.34,209663.0
2021-01-22 11:00:00,62.34,62.66,62.32,62.55,121488.0,62.34,62.66,62.32,62.55,121488.0
2021-01-22 11:30:00,62.55,62.68,62.27,62.41,209742.0,62.55,62.68,62.27,62.41,209742.0
2021-01-22 12:00:00,62.41,62.47,62.25,62.25,116813.0,62.41,62.47,62.25,62.25,116813.0
2021-01-22 12:30:00,62.25,62.28,62.12,62.14,121144.0,62.25,62.28,62.12,62.14,121144.0
2021-01-22 13:00:00,62.14,62.27,61.91,62.1,216477.0,62.14,62.27,61.91,62.1,216477.0
2021-01-22 13:30:00,62.09,62.12,61.84,61.98,283188.0,62.09,62.12,61.84,61.98,283188.0
2021-01-22 14:00:00,61.98,62.02,61.85,61.89,119232.0,61.98,62.02,61.85,61.89,119232.0
2021-01-22 14:30:00,61.87,61.9,61.63,61.69,114227.0,61.87,61.9,61.63,61.69,114227.0
2021-01-22 15:00:00,61.69,61.85,61.49,61.83,150597.0,61.69,61.85,61.49,61.83,150597.0
2021-01-22 15:30:00,61.82,61.84,61.48,61.48,494380.0,61.82,61.84,61.48,61.48,494380.0
2021-01-25 09:30:00,61.37,61.84,61.1,61.48,293072.0,61.37,61.84,61.1,61.48,293072.0
2021-01-25 10:00:00,61.48,62.05,61.31,61.93,265191.0,61.48,62.05,61.31,61.93,265191.0
2021-01-25 10:30:00,61.95,62.16,61.49,61.57,167625.0,61.95,62.16,61.49,61.57,167625.0
2021-01-25 11:00:00,61.58,61.66,61.2,61.28,265193.0,61.58,61.66,61.2,61.28,265193.0
2021-01-25 11:30:00,61.29,61.48,61.14,61.3,123972.0,61.29,61.48,61.14,61.3,123972.0
2021-01-25 12:00:00,61.35,61.43,61.23,61.31,155726.0,61.35,61.43,61.23,61.31,155726.0
2021-01-25 12:30:00,61.31,61.48,61.28,61.38,134366.0,61.31,61.48,61.28,61.38,134366.0
2021-01-25 13:00:00,61.4,61.43,61.0,61.07,229615.0,61.4,61.43,61.0,61.07,229615.0
2021-01-25 13:30:00,61.08,61.1,60.81,60.85,167780.0,61.08,61.1,60.81,60.85,167780.0
2021-01-25 14:00:00,60.89,60.94,60.7,60.8,92386.0,60.89,60.94,60.7,60.8,92386.0
2021-01-25 14:30:00,60.79,60.96,60.75,60.88,112132.0,60.79,60.96,60.75,60.88,112132.0
2021-01-25 15:00:00,60.88,60.95,60.81,60.83,142247.0,60.88,60.95,60.81,60.83,142247.0
2021-01-25 15:30:00,60.83,60.95,60.72,60.93,432904.0,60.83,60.95,60.72,60.93,432904.0
2021-01-26 09:30:00,61.4,61.67,60.88,60.93,259411.0,61.4,61.67,60.88,60.93,259411.0
2021-01-26 10:00:00,60.94,61.08,60.6,60.9,148230.0,60.94,61.08,60.6,60.9,148230.0
2021-01-26 10:30:00,60.92,60.96,60.55,60.77,110410.0,60.92,60.96,60.55,60.77,110410.0
2021-01-26 11:00:00,60.77,60.98,60.56,60.56,98798.0,60.77,60.98,60.56,60.56,98798.0
2021-01-26 11:30:00,60.56,60.83,60.54,60.74,117152.0,60.56,60.83,60.54,60.74,117152.0
2021-01-26 12:00:00,60.74,60.91,60.69,60.73,229061.0,60.74,60.91,60.69,60.73,229061.0
2021-01-26 12:30:00,60.73,60.75,60.46,60.65,111424.0,60.73,60.75,60.46,60.65,111424.0
2021-01-26 13:00:00,60.65,60.67,60.44,60.46,61514.0,60.65,60.67,60.44,60.46,61514.0
2021-01-26 13:30:00,60.46,60.69,60.44,60.46,247095.0,60.46,60.69,60.44,60.46,247095.0
2021-01-26 14:00:00,60.45,60.55,60.17,60.22,114186.0,60.45,60.55,60.17,60.22,114186.0
2021-01-26 14:30:00,60.22,60.37,60.18,60.36,121100.0,60.22,60.37,60.18,60.36,121100.0
2021-01-26 15:00:00,60.35,60.38,59.99,59.99,260691.0,60.35,60.38,59.99,59.99,260691.0
2021-01-26 15:30:00,59.98,60.23,59.83,60.11,404806.0,59.98,60.23,59.83,60.11,404806.0
2021-01-27 09:30:00,59.29,59.5,57.8,58.28,390988.0,59.29,59.5,57.8,58.28,390988.0
2021-01-27 10:00:00,58.35,58.65,58.07,58.1,432486.0,58.35,58.65,58.07,58.1,432486.0
2021-01-27 10:30:00,58.12,58.59,57.89,58.59,259733.0,58.12,58.59,57.89,58.59,259733.0
2021-01-27 11:00:00,58.61,58.75,58.42,58.72,383119.0,58.61,58.75,58.42,58.72,383119.0
2021-01-27 11:30:00,58.74,58.92,58.22,58.33,262733.0,58.74,58.92,58.22,58.33,262733.0
2021-01-27 12:00:00,58.33,58.47,57.92,58.24,578773.0,58.33,58.47,57.92,58.24,578773.0
2021-01-27 12:30:00,58.24,58.36,58.02,58.09,193754.0,58.24,58.36,58.02,58.09,193754.0
2021-01-27 13:00:00,58.08,58.55,58.08,58.49,197561.0,58.08,58.55,58.08,58.49,197561.0
2021-01-27 13:30:00,58.47,58.78,58.39,58.54,161988.0,58.47,58.78,58.39,58.54,161988.0
2021-01-27 14:00:00,58.53,58.64,58.24,58.53,185152.0,58.53,58.64,58.24,58.53,185152.0
2021-01-27 14:30:00,58.53,58.6,58.09,58.23,239667.0,58.53,58.6,58.09,58.23,239667.0
2021-01-27 15:00:00,58.22,58.76,58.14,58.57,247888.0,58.22,58.76,58.14,58.57,247888.0
2021-01-27 15:30:00,58.56,58.64,58.08,58.41,595073.0,58.56,58.64,58.08,58.41,595073.0
2021-01-28 09:30:00,59.1,59.48,58.79,59.04,309377.0,59.1,59.48,58.79,59.04,309377.0
2021-01-28 10:00:00,59.14,60.45,59.09,60.18,537508.0,59.14,60.45,59.09,60.18,537508.0
2021-01-28 10:30:00,60.26,60.67,60.22,60.51,409866.0,60.26,60.67,60.22,60.51,409866.0
2021-01-28 11:00:00,60.52,61.18,60.52,61.18,335452.0,60.52,61.18,60.52,61.18,335452.0
2021-01-28 11:30:00,61.18,61.3,60.99,61.06,172677.0,61.18,61.3,60.99,61.06,172677.0
2021-01-28 12:00:00,61.07,61.24,60.8,60.98,148517.0,61.07,61.24,60.8,60.98,148517.0
2021-01-28 12:30:00,60.98,61.09,60.9,61.08,110987.0,60.98,61.09,60.9,61.08,110987.0
2021-01-28 13:00:00,61.08,61.18,60.7,60.73,99223.0,61.08,61.18,60.7,60.73,99223.0
2021-01-28 13:30:00,60.77,60.93,60.67,60.9,76493.0,60.77,60.93,60.67,60.9,76493.0
2021-01-28 14:00:00,60.88,61.22,60.74,60.99,115279.0,60.88,61.22,60.74,60.99,115279.0
2021-01-28 14:30:00,60.99,61.13,60.89,60.97,115601.0,60.99,61.13,60.89,60.97,115601.0
2021-01-28 15:00:00,60.99,61.39,60.87,61.19,186960.0,60.99,61.39,60.87,61.19,186960.0
2021-01-28 15:30:00,61.15,61.25,60.67,60.73,503861.0,61.15,61.25,60.67,60.73,503861.0
2021-01-29 09:30:00,60.49,60.62,59.85,60.27,225969.0,60.49,60.62,59.85,60.27,225969.0
2021-01-29 10:00:00,60.33,61.12,60.32,61.05,187827.0,60.33,61.12,60.32,61.05,187827.0
2021-01-29 10:30:00,61.05,61.06,60.23,60.49,111868.0,61.05,61.06,60.23,60.49,111868.0
2021-01-29 11:00:00,60.47,60.49,59.95,59.95,99744.0,60.47,60.49,59.95,59.95,99744.0
2021-01-29 11:30:00,59.94,60.03,59.77,59.95,123747.0,59.94,60.03,59.77,59.95,123747.0
2021-01-29 12:00:00,59.93,59.95,59.33,59.4,157692.0,59.93,59.95,59.33,59.4,157692.0
2021-01-29 12:30:00,59.39,59.6,59.24,59.46,131833.0,59.39,59.6,59.24,59.46,131833.0
2021-01-29 13:00:00,59.42,59.9,59.23,59.86,112468.0,59.42,59.9,59.23,59.86,112468.0
2021-01-29 13:30:00,59.88,59.96,59.73,59.75,120529.0,59.88,59.96,59.73,59.75,120529.0
2021-01-29 14:00:00,59.76,60.29,59.74,60.09,116552.0,59.76,60.29,59.74,60.09,116552.0
2021-01-29 14:30:00,60.09,60.18,59.85,59.89,137395.0,60.09,60.18,59.85,59.89,137395.0
2021-01-29 15:00:00,59.9,60.36,59.9,60.2,177158.0,59.9,60.36,59.9,60.2,177158.0
2021-01-29 15:30:00,60.2,60.9,60.05,60.34,602305.0,60.2,60.9,60.05,60.34,602305.0
2021-02-01 09:30:00,60.25,60.71,60.0,60.27,242332.0,60.25,60.71,60.0,60.27,242332.0
2021-02-01 10:00:00,60.23,60.34,59.76,59.76,127927.0,60.23,60.34,59.76,59.76,127927.0
2021-02-01 10:30:00,59.81,60.05,59.55,59.8,87959.0,59.81,60.05,59.55,59.8,87959.0
2021-02-01 11:00:00,59.77,60.36,59.65,60.36,184213.0,59.77,60.36,59.65,60.36,184213.0
2021-02-01 11:30:00,60.36,60.41,59.86,59.93,202208.0,60.36,60.41,59.86,59.93,202208.0
2021-02-01 12:00:00,59.96,60.02,59.7,59.73,79554.0,59.96,60.02,59.7,59.73,79554.0
2021-02-01 12:30:00,59.76,59.97,59.75,59.9,87040.0,59.76,59.97,59.75,59.9,87040.0
2021-02-01 13:00:00,59.91,59.93,59.54,59.72,218658.0,59.91,59.93,59.54,59.72,218658.0
2021-02-01 13:30:00,59.74,59.79,59.49,59.51,78697.0,59.74,59.79,59.49,59.51,78697.0
2021-02-01 14:00:00,59.52,59.82,59.47,59.77,115480.0,59.52,59.82,59.47,59.77,115480.0
2021-02-01 14:30:00,59.76,60.02,59.75,59.85,161164.0,59.76,60.02,59.75,59.85,161164.0
2021-02-01 15:00:00,59.86,59.96,59.64,59.64,150726.0,59.86,59.96,59.64,59.64,150726.0
2021-02-01 15:30:00,59.63,59.74,59.56,59.58,359794.0,59.63,59.74,59.56,59.58,359794.0
2021-02-02 09:30:00,60.36,60.66,60.11,60.66,175952.0,60.36,60.66,60.11,60.66,175952.0
2021-02-02 10:00:00,60.64,61.14,60.64,61.06,172210.0,60.64,61.14,60.64,61.06,172210.0
2021-02-02 10:30:00,61.04,61.15,60.26,60.65,124514.0,61.04,61.15,60.26,60.65,124514.0
2021-02-02 11:00:00,60.65,61.08,60.53,60.78,152399.0,60.65,61.08,60.53,60.78,152399.0
2021-02-02 11:30:00,60.78,60.94,60.66,60.72,84948.0,60.78,60.94,60.66,60.72,84948.0
2021-02-02 12:00:00,60.7,60.81,60.29,60.44,112745.0,60.7,60.81,60.29,60.44,112745.0
2021-02-02 12:30:00,60.43,60.47,60.2,60.41,118054.0,60.43,60.47,60.2,60.41,118054.0
2021-02-02 13:00:00,60.41,60.44,60.13,60.21,63756.0,60.41,60.44,60.13,60.21,63756.0
2021-02-02 13:30:00,60.22,60.23,60.02,60.11,74836.0,60.22,60.23,60.02,60.11,74836.0
2021-02-02 14:00:00,60.12,60.25,59.92,59.95,93936.0,60.12,60.25,59.92,59.95,93936.0
2021-02-02 14:30:00,59.95,60.16,59.84,59.91,116587.0,59.95,60.16,59.84,59.91,116587.0
2021-02-02 15:00:00,59.92,60.01,59.85,60.0,136421.0,59.92,60.01,59.85,60.0,136421.0
2021-02-02 15:30:00,59.99,60.08,59.59,59.63,372077.0,59.99,60.08,59.59,59.63,372077.0
2021-02-03 09:30:00,59.79,60.68,59.58,60.51,231687.0,59.79,60.68,59.58,60.51,231687.0
2021-02-03 10:00:00,60.56,60.63,60.13,60.13,140279.0,60.56,60.63,60.13,60.13,140279.0
2021-02-03 10:30:00,60.12,60.26,59.87,59.97,68356.0,60.12,60.26,59.87,59.97,68356.0
2021-02-03 11:00:00,59.98,60.34,59.98,60.17,136577.0,59.98,60.34,59.98,60.17,136577.0
2021-02-03 11:30:00,60.2,60.5,60.12,60.32,77777.0,60.2,60.5,60.12,60.32,77777.0
2021-02-03 12:00:00,60.31,60.32,59.94,60.23,81131.0,60.31,60.32,59.94,60.23,81131.0
2021-02-03 12:30:00,60.24,60.57,60.21,60.44,111633.0,60.24,60.57,60.21,60.44,111633.0
2021-02-03 13:00:00,60.44,60.7,60.37,60.64,83848.0,60.44,60.7,60.37,60.64,83848.0
2021-02-03 13:30:00,60.64,60.85,60.61,60.76,68017.0,60.64,60.85,60.61,60.76,68017.0
2021-02-03 14:00:00,60.76,60.89,60.69,60.77,74567.0,60.76,60.89,60.69,60.77,74567.0
2021-02-03 14:30:00,60.77,60.87,60.65,60.78,76875.0,60.77,60.87,60.65,60.78,76875.0
2021-02-03 15:00:00,60.78,60.99,60.71,60.88,99502.0,60.78,60.99,60.71,60.88,99502.0
2021-02-03 15:30:00,60.88,60.89,60.41,60.46,335124.0,60.88,60.89,60.41,60.46,335124.0
2021-02-04 09:30:00,60.79,60.96,60.31,60.9,266600.0,60.79,60.96,60.31,60.9,266600.0
2021-02-04 10:00:00,60.88,60.97,60.38,60.53,128060.0,60.88,60.97,60.38,60.53,128060.0
2021-02-04 10:30:00,60.55,60.78,60.34,60.75,84045.0,60.55,60.78,60.34,60.75,84045.0
2021-02-04 11:00:00,60.76,60.87,60.51,60.77,123640.0,60.76,60.87,60.51,60.77,123640.0
2021-02-04 11:30:00,60.77,60.77,60.34,60.38,74503.0,60.77,60.77,60.34,60.38,74503.0
2021-02-04 12:00:00,60.37,60.47,60.22,60.37,120003.0,60.37,60.47,60.22,60.37,120003.0
2021-02-04 12:30:00,60.37,60.51,60.2,60.26,70463.0,60.37,60.51,60.2,60.26,70463.0
2021-02-04 13:00:00,60.26,60.46,60.26,60.35,70833.0,60.26,60.46,60.26,60.35,70833.0
2021-02-04 13:30:00,60.36,60.39,60.22,60.33,125764.0,60.36,60.39,60.22,60.33,125764.0
2021-02-04 14:00:00,60.33,60.6,60.2,60.23,107071.0,60.33,60.6,60.2,60.23,107071.0
2021-02-04 14:30:00,60.24,60.31,60.04,60.15,162348.0,60.24,60.31,60.04,60.15,162348.0
2021-02-04 15:00:00,60.16,60.3,59.94,59.99,183671.0,60.16,60.3,59.94,59.99,183671.0
2021-02-04 15:30:00,59.98,60.39,59.92,60.38,511513.0,59.98,60.39,59.92,60.38,511513.0
2021-02-05 09:30:00,60.83,61.2,60.15,60.41,326840.0,60.83,61.2,60.15,60.41,326840.0
2021-02-05 10:00:00,60.36,60.37,59.75,59.77,206768.0,60.36,60.37,59.75,59.77,206768.0
2021-02-05 10:30:00,59.76,60.01,59.63,59.73,212415.0,59.76,60.01,59.63,59.73,212415.0
2021-02-05 11:00:00,59.73,59.79,59.39,59.55,90697.0,59.73,59.79,59.39,59.55,90697.0
2021-02-05 11:30:00,59.54,59.67,59.24,59.3,114403.0,59.54,59.67,59.24,59.3,114403.0
2021-02-05 12:00:00,59.27,59.43,59.11,59.18,99841.0,59.27,59.43,59.11,59.18,99841.0
2021-02-05 12:30:00,59.16,59.17,58.88,58.94,292366.0,59.16,59.17,58.88,58.94,292366.0
2021-02-05 13:00:00,58.93,59.09,58.57,58.7,452806.0,58.93,59.09,58.57,58.7,452806.0
2021-02-05 13:30:00,58.7,58.9,58.62,58.64,250768.0,58.7,58.9,58.62,58.64,250768.0
2021-02-05 14:00:00,58.64,58.85,58.6,58.64,148127.0,58.64,58.85,58.6,58.64,148127.0
2021-02-05 14:30:00,58.64,58.82,58.58,58.68,135072.0,58.64,58.82,58.58,58.68,135072.0
2021-02-05 15:00:00,58.7,58.89,58.6,58.87,233207.0,58.7,58.89,58.6,58.87,233207.0
2021-02-05 15:30:00,58.87,59.06,58.78,58.82,754148.0,58.87,59.06,58.78,58.82,754148.0
2021-02-08 09:30:00,59.17,59.43,58.35,58.7,288492.0,59.17,59.43,58.35,58.7,288492.0
2021-02-08 10:00:00,58.73,58.75,58.46,58.6,166306.0,58.73,58.75,58.46,58.6,166306.0
2021-02-08 10:30:00,58.64,58.8,58.41,58.56,165428.0,58.64,58.8,58.41,58.56,165428.0
2021-02-08 11:00:00,58.57,58.65,58.44,58.49,164663.0,58.57,58.65,58.44,58.49,164663.0
2021-02-08 11:30:00,58.5,58.6,58.24,58.26,189758.0,58.5,58.6,58.24,58.26,189758.0
2021-02-08 12:00:00,58.24,58.34,58.15,58.16,136504.0,58.24,58.34,58.15,58.16,136504.0
2021-02-08 12:30:00,58.16,58.21,58.0,58.04,173889.0,58.16,58.21,58.0,58.04,173889.0
2021-02-08 13:00:00,58.02,58.15,57.98,58.0,264115.0,58.02,58.15,57.98,58.0,264115.0
2021-02-08 13:30:00,58.0,58.3,57.96,57.98,217048.0,58.0,58.3,57.96,57.98,217048.0
2021-02-08 14:00:00,57.98,58.04,57.77,57.92,245761.0,57.98,58.04,57.77,57.92,245761.0
2021-02-08 14:30:00,57.93,58.08,57.85,57.94,195426.0,57.93,58.08,57.85,57.94,195426.0
2021-02-08 15:00:00,57.93,58.01,57.83,58.0,150692.0,57.93,58.01,57.83,58.0,150692.0
2021-02-08 15:30:00,58.01,58.27,57.96,58.27,632897.0,58.01,58.27,57.96,58.27,632897.0
2021-02-09 09:30:00,59.75,59.92,58.75,59.34,843619.0,59.75,59.92,58.75,59.34,843619.0
2021-02-09 10:00:00,59.36,60.27,58.91,60.07,512512.0,59.36,60.27,58.91,60.07,512512.0
2021-02-09 10:30:00,60.06,60.26,59.62,59.65,260923.0,60.06,60.26,59.62,59.65,260923.0
2021-02-09 11:00:00,59.65,59.72,59.32,59.68,293284.0,59.65,59.72,59.32,59.68,293284.0
2021-02-09 11:30:00,59.68,59.81,59.51,59.59,113204.0,59.68,59.81,59.51,59.59,113204.0
2021-02-09 12:00:00,59.61,59.98,59.59,59.8,113305.0,59.61,59.98,59.59,59.8,113305.0
2021-02-09 12:30:00,59.79,59.99,59.73,59.98,203176.0,59.79,59.99,59.73,59.98,203176.0
2021-02-09 13:00:00,59.97,60.11,59.84,60.02,292408.0,59.97,60.11,59.84,60.02,292408.0
2021-02-09 13:30:00,60.04,60.29,59.81,60.28,233365.0,60.04,60.29,59.81,60.28,233365.0
2021-02-09 14:00:00,60.3,60.47,60.25,60.37,171553.0,60.3,60.47,60.25,60.37,171553.0
2021-02-09 14:30:00,60.36,60.63,60.31,60.35,234752.0,60.36,60.63,60.31,60.35,234752.0
2021-02-09 15:00:00,60.38,60.46,60.14,60.35,375152.0,60.38,60.46,60.14,60.35,375152.0
2021-02-09 15:30:00,60.35,60.56,60.17,60.28,800843.0,60.35,60.56,60.17,60.28,800843.0
2021-02-10 09:30:00,60.9,61.83,60.75,61.69,682080.0,60.9,61.83,60.75,61.69,682080.0
2021-02-10 10:00:00,61.67,62.33,61.45,61.77,674885.0,61.67,62.33,61.45,61.77,674885.0
2021-02-10 10:30:00,61.8,61.8,61.03,61.3,389818.0,61.8,61.8,61.03,61.3,389818.0
2021-02-10 11:00:00,61.33,61.75,61.28,61.5,264141.0,61.33,61.75,61.28,61.5,264141.0
2021-02-10 11:30:00,61.5,61.69,61.37,61.45,143581.0,61.5,61.69,61.37,61.45,143581.0
2021-02-10 12:00:00,61.45,61.46,61.09,61.15,157092.0,61.45,61.46,61.09,61.15,157092.0
2021-02-10 12:30:00,61.15,61.23,60.95,60.95,187185.0,61.15,61.23,60.95,60.95,187185.0
2021-02-10 13:00:00,60.94,61.12,60.88,61.04,155413.0,60.94,61.12,60.88,61.04,155413.0
2021-02-10 13:30:00,61.07,61.12,60.92,61.05,174610.0,61.07,61.12,60.92,61.05,174610.0
2021-02-10 14:00:00,61.05,61.11,60.92,61.0,129641.0,61.05,61.11,60.92,61.0,129641.0
2021-02-10 14:30:00,61.0,61.11,60.95,61.1,249541.0,61.0,61.11,60.95,61.1,249541.0
2021-02-10 15:00:00,61.1,61.12,60.83,60.91,199704.0,61.1,61.12,60.83,60.91,199704.0
2021-02-10 15:30:00,60.92,61.14,60.87,61.06,570344.0,60.92,61.14,60.87,61.06,570344.0
2021-02-11 09:30:00,60.97,61.47,60.42,60.66,388397.0,60.97,61.47,60.42,60.66,388397.0
2021-02-11 10:00:00,60.64,61.12,60.58,60.88,169006.0,60.64,61.12,60.58,60.88,169006.0
2021-02-11 10:30:00,60.91,61.0,60.62,60.68,254336.0,60.91,61.0,60.62,60.68,254336.0
2021-02-11 11:00:00,60.7,60.98,60.7,60.89,145573.0,60.7,60.98,60.7,60.89,145573.0
2021-02-11 11:30:00,60.9,60.9,60.59,60.68,71125.0,60.9,60.9,60.59,60.68,71125.0
2021-02-11 12:00:00,60.68,60.69,60.24,60.28,121507.0,60.68,60.69,60.24,60.28,121507.0
2021-02-11 12:30:00,60.29,60.37,60.23,60.31,107864.0,60.29,60.37,60.23,60.31,107864.0
2021-02-11 13:00:00,60.32,60.43,60.18,60.23,100302.0,60.32,60.43,60.18,60.23,100302.0
2021-02-11 13:30:00,60.23,60.24,60.02,60.1,118984.0,60.23,60.24,60.02,60.1,118984.0
2021-02-11 14:00:00,60.09,60.09,59.87,59.91,139407.0,60.09,60.09,59.87,59.91,139407.0
2021-02-11 14:30:00,59.9,60.0,59.81,59.99,166703.0,59.9,60.0,59.81,59.99,166703.0
2021-02-11 15:00:00,59.98,60.17,59.97,60.05,189354.0,59.98,60.17,59.97,60.05,189354.0
2021-02-11 15:30:00,60.05,60.06,59.76,59.97,449830.0,60.05,60.06,59.76,59.97,449830.0
2021-02-12 09:30:00,59.86,60.0,59.06,59.06,140699.0,59.86,60.0,59.06,59.06,140699.0
2021-02-12 10:00:00,59.07,59.37,59.06,59.1,179533.0,59.07,59.37,59.06,59.1,179533.0
2021-02-12 10:30:00,59.11,59.45,59.11,59.38,226416.0,59.11,59.45,59.11,59.38,226416.0
2021-02-12 11:00:00,59.38,59.46,59.22,59.29,109378.0,59.38,59.46,59.22,59.29,109378.0
2021-02-12 11:30:00,59.3,59.44,59.24,59.35,76624.0,59.3,59.44,59.24,59.35,76624.0
2021-02-12 12:00:00,59.36,59.39,59.18,59.26,95922.0,59.36,59.39,59.18,59.26,95922.0
2021-02-12 12:30:00,59.27,59.4,59.24,59.33,129177.0,59.27,59.4,59.24,59.33,129177.0
2021-02-12 13:00:00,59.34,59.35,59.09,59.09,123117.0,59.34,59.35,59.09,59.09,123117.0
2021-02-12 13:30:00,59.09,59.28,59.08,59.22,117154.0,59.09,59.28,59.08,59.22,117154.0
2021-02-12 14:00:00,59.22,59.22,59.02,59.19,208567.0,59.22,59.22,59.02,59.19,208567.0
2021-02-12 14:30:00,59.2,59.27,59.16,59.17,161620.0,59.2,59.27,59.16,59.17,161620.0
2021-02-12 15:00:00,59.17,59.26,59.12,59.23,228843.0,59.17,59.26,59.12,59.23,228843.0
2021-02-12 15:30:00,59.22,59.25,59.04,59.22,434161.0,59.22,59.25,59.04,59.22,434161.0
2021-02-16 09:30:00,59.4,59.47,58.81,59.04,207372.0,59.4,59.47,58.81,59.04,207372.0
2021-02-16 10:00:00,59.03,59.03,58.59,58.67,103014.0,59.03,59.03,58.59,58.67,103014.0
2021-02-16 10:30:00,58.68,58.68,57.9,58.2,213203.0,58.68,58.68,57.9,58.2,213203.0
2021-02-16 11:00:00,58.19,58.22,58.02,58.11,279558.0,58.19,58.22,58.02,58.11,279558.0
2021-02-16 11:30:00,58.12,58.28,58.02,58.2,195361.0,58.12,58.28,58.02,58.2,195361.0
2021-02-16 12:00:00,58.22,58.49,58.14,58.47,160426.0,58.22,58.49,58.14,58.47,160426.0
2021-02-16 12:30:00,58.48,58.65,58.34,58.38,89698.0,58.48,58.65,58.34,58.38,89698.0
2021-02-16 13:00:00,58.39,58.41,58.23,58.34,216385.0,58.39,58.41,58.23,58.34,216385.0
2021-02-16 13:30:00,58.32,58.35,58.05,58.11,110993.0,58.32,58.35,58.05,58.11,110993.0
2021-02-16 14:00:00,58.1,58.27,58.02,58.08,129478.0,58.1,58.27,58.02,58.08,129478.0
2021-02-16 14:30:00,58.08,58.14,57.96,58.03,163583.0,58.08,58.14,57.96,58.03,163583.0
2021-02-16 15:00:00,58.03,58.1,57.96,58.02,273516.0,58.03,58.1,57.96,58.02,273516.0
2021-02-16 15:30:00,58.02,58.22,57.86,58.2,727748.0,58.02,58.22,57.86,58.2,727748.0
2021-02-17 09:30:00,58.05,58.9,57.99,58.37,406708.0,58.05,58.9,57.99,58.37,406708.0
2021-02-17 10:00:00,58.35,58.68,58.21,58.31,152376.0,58.35,58.68,58.21,58.31,152376.0
2021-02-17 10:30:00,58.33,58.46,58.21,58.41,108802.0,58.33,58.46,58.21,58.41,108802.0
2021-02-17 11:00:00,58.38,58.68,58.37,58.66,133355.0,58.38,58.68,58.37,58.66,133355.0
2021-02-17 11:30:00,58.67,59.11,58.67,59.08,182579.0,58.67,59.11,58.67,59.08,182579.0
2021-02-17 12:00:00,59.09,59.11,58.86,59.0,123289.0,59.09,59.11,58.86,59.0,123289.0
2021-02-17 12:30:00,59.0,59.11,58.71,58.75,107290.0,59.0,59.11,58.71,58.75,107290.0
2021-02-17 13:00:00,58.76,58.79,58.56,58.59,87016.0,58.76,58.79,58.56,58.59,87016.0
2021-02-17 13:30:00,58.6,58.67,58.54,58.58,67578.0,58.6,58.67,58.54,58.58,67578.0
2021-02-17 14:00:00,58.58,58.58,58.31,58.36,108682.0,58.58,58.58,58.31,58.36,108682.0
2021-02-17 14:30:00,58.37,58.45,58.34,58.39,66763.0,58.37,58.45,58.34,58.39,66763.0
2021-02-17 15:00:00,58.4,58.78,58.38,58.75,159117.0,58.4,58.78,58.38,58.75,159117.0
2021-02-17 15:30:00,58.76,58.82,58.48,58.62,370872.0,58.76,58.82,58.48,58.62,370872.0
2021-02-18 09:30:00,58.42,58.9,58.42,58.86,177411.0,58.42,58.9,58.42,58.86,177411.0
2021-02-18 10:00:00,58.85,59.02,58.7,58.88,243538.0,58.85,59.02,58.7,58.88,243538.0
2021-02-18 10:30:00,58.89,59.0,58.74,58.96,215157.0,58.89,59.0,58.74,58.96,215157.0
2021-02-18 11:00:00,58.95,59.12,58.87,59.04,201530.0,58.95,59.12,58.87,59.04,201530.0
2021-02-18 11:30:00,59.05,59.19,58.88,58.95,164741.0,59.05,59.19,58.88,58.95,164741.0
2021-02-18 12:00:00,58.95,59.1,58.89,59.01,170312.0,58.95,59.1,58.89,59.01,170312.0
2021-02-18 12:30:00,59.01,59.08,58.94,59.05,121451.0,59.01,59.08,58.94,59.05,121451.0
2021-02-18 13:00:00,59.05,59.45,58.93,59.39,466267.0,59.05,59.45,58.93,59.39,466267.0
2021-02-18 13:30:00,59.39,59.51,59.22,59.28,113008.0,59.39,59.51,59.22,59.28,113008.0
2021-02-18 14:00:00,59.28,59.36,59.17,59.19,86735.0,59.28,59.36,59.17,59.19,86735.0
2021-02-18 14:30:00,59.2,59.32,59.16,59.2,117688.0,59.2,59.32,59.16,59.2,117688.0
2021-02-18 15:00:00,59.2,59.25,58.89,59.0,236554.0,59.2,59.25,58.89,59.0,236554.0
2021-02-18 15:30:00,59.01,59.13,58.67,58.73,626055.0,59.01,59.13,58.67,58.73,626055.0
2021-02-19 09:30:00,58.9,59.09,57.71,58.27,379867.0,58.9,59.09,57.71,58.27,379867.0
2021-02-19 10:00:00,58.3,58.45,58.12,58.19,186623.0,58.3,58.45,58.12,58.19,186623.0
2021-02-19 10:30:00,58.18,58.24,57.94,58.07,127412.0,58.18,58.24,57.94,58.07,127412.0
2021-02-19 11:00:00,58.06,58.21,58.06,58.09,87979.0,58.06,58.21,58.06,58.09,87979.0
2021-02-19 11:30:00,58.1,58.21,57.97,58.14,132202.0,58.1,58.21,57.97,58.14,132202.0
2021-02-19 12:00:00,58.15,58.19,57.99,58.02,130549.0,58.15,58.19,57.99,58.02,130549.0
2021-02-19 12:30:00,58.01,58.1,57.91,58.02,143262.0,58.01,58.1,57.91,58.02,143262.0
2021-02-19 13:00:00,58.03,58.08,57.9,58.02,170691.0,58.03,58.08,57.9,58.02,170691.0
2021-02-19 13:30:00,58.03,58.03,57.89,57.99,100712.0,58.03,58.03,57.89,57.99,100712.0
2021-02-19 14:00:00,58.0,58.06,57.77,57.77,138656.0,58.0,58.06,57.77,57.77,138656.0
2021-02-19 14:30:00,57.79,58.05,57.78,57.97,176879.0,57.79,58.05,57.78,57.97,176879.0
2021-02-19 15:00:00,57.98,58.12,57.92,58.1,142994.0,57.98,58.12,57.92,58.1,142994.0
2021-02-19 15:30:00,58.11,58.21,57.88,57.99,398954.0,58.11,58.21,57.88,57.99,398954.0
2021-02-22 09:30:00,57.5,57.91,57.16,57.59,329475.0,57.5,57.91,57.16,57.59,329475.0
2021-02-22 10:00:00,57.57,57.67,57.26,57.4,112347.0,57.57,57.67,57.26,57.4,112347.0
2021-02-22 10:30:00,57.38,57.82,57.33,57.77,104641.0,57.38,57.82,57.33,57.77,104641.0
2021-02-22 11:00:00,57.77,58.02,57.67,57.95,121036.0,57.77,58.02,57.67,57.95,121036.0
2021-02-22 11:30:00,58.0,58.02,57.8,57.93,68646.0,58.0,58.02,57.8,57.93,68646.0
2021-02-22 12:00:00,57.9,58.23,57.79,58.11,263215.0,57.9,58.23,57.79,58.11,263215.0
2021-02-22 12:30:00,58.12,58.12,57.97,57.99,98195.0,58.12,58.12,57.97,57.99,98195.0
2021-02-22 13:00:00,57.98,58.15,57.9,58.03,191621.0,57.98,58.15,57.9,58.03,191621.0
2021-02-22 13:30:00,58.04,58.29,58.02,58.22,66493.0,58.04,58.29,58.02,58.22,66493.0
2021-02-22 14:00:00,58.21,58.28,58.03,58.05,91764.0,58.21,58.28,58.03,58.05,91764.0
2021-02-22 14:30:00,58.04,58.36,58.03,58.34,164616.0,58.04,58.36,58.03,58.34,164616.0
2021-02-22 15:00:00,58.35,58.66,58.25,58.61,191034.0,58.35,58.66,58.25,58.61,191034.0
2021-02-22 15:30:00,58.6,58.7,58.21,58.27,485278.0,58.6,58.7,58.21,58.27,485278.0
2021-02-23 09:30:00,58.87,59.75,58.11,59.57,427548.0,58.87,59.75,58.11,59.57,427548.0
2021-02-23 10:00:00,59.57,59.87,58.25,58.29,279733.0,59.57,59.87,58.25,58.29,279733.0
2021-02-23 10:30:00,58.32,58.56,58.16,58.49,131543.0,58.32,58.56,58.16,58.49,131543.0
2021-02-23 11:00:00,58.47,58.96,58.42,58.89,128490.0,58.47,58.96,58.42,58.89,128490.0
2021-02-23 11:30:00,58.89,59.15,58.79,59.14,118518.0,58.89,59.15,58.79,59.14,118518.0
2021-02-23 12:00:00,59.13,59.49,59.11,59.41,160362.0,59.13,59.49,59.11,59.41,160362.0
2021-02-23 12:30:00,59.4,59.59,59.13,59.3,163951.0,59.4,59.59,59.13,59.3,163951.0
2021-02-23 13:00:00,59.3,59.5,59.27,59.4,291350.0,59.3,59.5,59.27,59.4,291350.0
2021-02-23 13:30:00,59.41,59.49,59.17,59.25,118071.0,59.41,59.49,59.17,59.25,118071.0
2021-02-23 14:00:00,59.24,59.31,59.15,59.28,102305.0,59.24,59.31,59.15,59.28,102305.0
2021-02-23 14:30:00,59.27,59.39,59.18,59.3,101282.0,59.27,59.39,59.18,59.3,101282.0
2021-02-23 15:00:00,59.29,59.55,59.22,59.53,237691.0,59.29,59.55,59.22,59.53,237691.0
2021-02-23 15:30:00,59.54,59.54,59.1,59.3,451588.0,59.54,59.54,59.1,59.3,451588.0
2021-02-24 09:30:00,59.05,59.71,58.74,58.81,202921.0,59.05,59.71,58.74,58.81,202921.0
2021-02-24 10:00:00,58.79,59.13,58.77,59.13,100165.0,58.79,59.13,58.77,59.13,100165.0
2021-02-24 10:30:00,59.1,59.3,58.98,59.22,98456.0,59.1,59.3,58.98,59.22,98456.0
2021-02-24 11:00:00,59.23,59.39,59.21,59.33,77211.0,59.23,59.39,59.21,59.33,77211.0
2021-02-24 11:30:00,59.32,59.35,59.06,59.16,71707.0,59.32,59.35,59.06,59.16,71707.0
2021-02-24 12:00:00,59.17,59.26,59.02,59.26,65264.0,59.17,59.26,59.02,59.26,65264.0
2021-02-24 12:30:00,59.26,59.36,59.24,59.3,54831.0,59.26,59.36,59.24,59.3,54831.0
2021-02-24 13:00:00,59.3,59.36,59.21,59.34,56096.0,59.3,59.36,59.21,59.34,56096.0
2021-02-24 13:30:00,59.33,59.62,59.33,59.59,150240.0,59.33,59.62,59.33,59.59,150240.0
2021-02-24 14:00:00,59.6,59.71,59.48,59.7,70891.0,59.6,59.71,59.48,59.7,70891.0
2021-02-24 14:30:00,59.7,59.79,59.64,59.68,100782.0,59.7,59.79,59.64,59.68,100782.0
2021-02-24 15:00:00,59.69,59.75,59.65,59.68,118411.0,59.69,59.75,59.65,59.68,118411.0
2021-02-24 15:30:00,59.67,59.67,59.35,59.38,424700.0,59.67,59.67,59.35,59.38,424700.0
2021-02-25 09:30:00,59.47,60.27,59.46,59.64,181840.0,59.47,60.27,59.46,59.64,181840.0
2021-02-25 10:00:00,59.65,59.97,59.48,59.55,66286.0,59.65,59.97,59.48,59.55,66286.0
2021-02-25 10:30:00,59.57,59.71,59.39,59.55,89389.0,59.57,59.71,59.39,59.55,89389.0
2021-02-25 11:00:00,59.54,59.7,59.34,59.4,51367.0,59.54,59.7,59.34,59.4,51367.0
2021-02-25 11:30:00,59.42,59.51,59.15,59.21,60163.0,59.42,59.51,59.15,59.21,60163.0
2021-02-25 12:00:00,59.19,59.24,58.92,58.95,89987.0,59.19,59.24,58.92,58.95,89987.0
2021-02-25 12:30:00,58.97,59.03,58.71,58.73,84306.0,58.97,59.03,58.71,58.73,84306.0
2021-02-25 13:00:00,58.71,58.82,58.47,58.56,77568.0,58.71,58.82,58.47,58.56,77568.0
2021-02-25 13:30:00,58.55,58.8,58.49,58.76,59626.0,58.55,58.8,58.49,58.76,59626.0
2021-02-25 14:00:00,58.75,59.01,58.62,59.0,81892.0,58.75,59.01,58.62,59.0,81892.0
2021-02-25 14:30:00,58.99,59.05,58.67,58.71,109623.0,58.99,59.05,58.67,58.71,109623.0
2021-02-25 15:00:00,58.7,58.85,58.55,58.63,154723.0,58.7,58.85,58.55,58.63,154723.0
2021-02-25 15:30:00,58.62,58.9,58.44,58.76,321657.0,58.62,58.9,58.44,58.76,321657.0
2021-02-26 09:30:00,58.95,59.4,58.65,59.13,374709.0,58.95,59.4,58.65,59.13,374709.0
2021-02-26 10:00:00,59.18,59.38,58.67,58.73,165628.0,59.18,59.38,58.67,58.73,165628.0
2021-02-26 10:30:00,58.75,59.57,58.7,59.53,142807.0,58.75,59.57,58.7,59.53,142807.0
2021-02-26 11:00:00,59.62,59.62,59.01,59.09,100398.0,59.62,59.62,59.01,59.09,100398.0
2021-02-26 11:30:00,59.06,59.41,59.03,59.1,128467.0,59.06,59.41,59.03,59.1,128467.0
2021-02-26 12:00:00,59.14,59.26,58.92,59.13,60995.0,59.14,59.26,58.92,59.13,60995.0
2021-02-26 12:30:00,59.14,59.16,58.81,58.85,60687.0,59.14,59.16,58.81,58.85,60687.0
2021-02-26 13:00:00,58.85,58.85,58.59,58.65,100528.0,58.85,58.85,58.59,58.65,100528.0
2021-02-26 13:30:00,58.66,58.89,58.5,58.51,153011.0,58.66,58.89,58.5,58.51,153011.0
2021-02-26 14:00:00,58.46,58.52,58.08,58.22,147107.0,58.46,58.52,58.08,58.22,147107.0
2021-02-26 14:30:00,58.22,58.53,58.19,58.5,108268.0,58.22,58.53,58.19,58.5,108268.0
2021-02-26 15:00:00,58.49,58.77,58.49,58.61,99295.0,58.49,58.77,58.49,58.61,99295.0
2021-02-26 15:30:00,58.64,58.98,58.47,58.6,405744.0,58.64,58.98,58.47,58.6,405744.0
2021-03-01 09:30:00,59.01,59.56,58.94,59.47,212263.0,59.01,59.56,58.94,59.47,212263.0
2021-03-01 10:00:00,59.49,59.78,59.4,59.71,140217.0,59.49,59.78,59.4,59.71,140217.0
2021-03-01 10:30:00,59.71,59.9,59.59,59.72,60401.0,59.71,59.9,59.59,59.72,60401.0
2021-03-01 11:00:00,59.76,59.91,59.64,59.82,92415.0,59.76,59.91,59.64,59.82,92415.0
2021-03-01 11:30:00,59.82,59.86,59.59,59.7,103390.0,59.82,59.86,59.59,59.7,103390.0
2021-03-01 12:00:00,59.7,59.93,59.68,59.82,66178.0,59.7,59.93,59.68,59.82,66178.0
2021-03-01 12:30:00,59.83,59.85,59.67,59.71,36642.0,59.83,59.85,59.67,59.71,36642.0
2021-03-01 13:00:00,59.7,59.75,59.61,59.72,55739.0,59.7,59.75,59.61,59.72,55739.0
2021-03-01 13:30:00,59.73,59.77,59.65,59.76,75582.0,59.73,59.77,59.65,59.76,75582.0
2021-03-01 14:00:00,59.75,59.9,59.71,59.74,75909.0,59.75,59.9,59.71,59.74,75909.0
2021-03-01 14:30:00,59.74,59.79,59.61,59.77,74640.0,59.74,59.79,59.61,59.77,74640.0
2021-03-01 15:00:00,59.79,59.81,59.47,59.65,109763.0,59.79,59.81,59.47,59.65,109763.0
2021-03-01 15:30:00,59.67,59.68,59.2,59.36,276398.0,59.67,59.68,59.2,59.36,276398.0
2021-03-02 09:30:00,59.89,60.25,59.51,59.9,331916.0,59.89,60.25,59.51,59.9,331916.0
2021-03-02 10:00:00,59.94,60.0,59.59,59.69,131472.0,59.94,60.0,59.59,59.69,131472.0
2021-03-02 10:30:00,59.7,60.07,59.54,59.9,182701.0,59.7,60.07,59.54,59.9,182701.0
2021-03-02 11:00:00,59.89,60.01,59.79,59.96,124078.0,59.89,60.01,59.79,59.96,124078.0
2021-03-02 11:30:00,59.97,59.98,59.64,59.69,63033.0,59.97,59.98,59.64,59.69,63033.0
2021-03-02 12:00:00,59.69,59.9,59.68,59.81,91118.0,59.69,59.9,59.68,59.81,91118.0
2021-03-02 12:30:00,59.81,59.82,59.65,59.66,70336.0,59.81,59.82,59.65,59.66,70336.0
2021-03-02 13:00:00,59.69,59.73,59.53,59.71,68933.0,59.69,59.73,59.53,59.71,68933.0
2021-03-02 13:30:00,59.71,59.86,59.66,59.68,86336.0,59.71,59.86,59.66,59.68,86336.0
2021-03-02 14:00:00,59.68,59.71,59.39,59.41,115104.0,59.68,59.71,59.39,59.41,115104.0
2021-03-02 14:30:00,59.41,59.47,59.37,59.38,142803.0,59.41,59.47,59.37,59.38,142803.0
2021-03-02 15:00:00,59.39,59.46,59.08,59.08,217358.0,59.39,59.46,59.08,59.08,217358.0
2021-03-02 15:30:00,59.07,59.31,59.05,59.13,529915.0,59.07,59.31,59.05,59.13,529915.0
2021-03-03 09:30:00,58.64,58.86,58.36,58.5,221623.0,58.64,58.86,58.36,58.5,221623.0
2021-03-03 10:00:00,58.48,58.82,58.42,58.74,117137.0,58.48,58.82,58.42,58.74,117137.0
2021-03-03 10:30:00,58.77,58.95,58.47,58.7,102440.0,58.77,58.95,58.47,58.7,102440.0
2021-03-03 11:00:00,58.67,58.91,58.61,58.89,92122.0,58.67,58.91,58.61,58.89,92122.0
2021-03-03 11:30:00,58.89,59.1,58.87,58.87,108095.0,58.89,59.1,58.87,58.87,108095.0
2021-03-03 12:00:00,58.91,58.92,58.63,58.75,48541.0,58.91,58.92,58.63,58.75,48541.0
2021-03-03 12:30:00,58.73,58.97,58.69,58.76,90433.0,58.73,58.97,58.69,58.76,90433.0
2021-03-03 13:00:00,58.75,59.1,58.74,59.1,77369.0,58.75,59.1,58.74,59.1,77369.0
2021-03-03 13:30:00,59.1,59.19,58.94,59.08,90542.0,59.1,59.19,58.94,59.08,90542.0
2021-03-03 14:00:00,59.09,59.21,59.06,59.14,95336.0,59.09,59.21,59.06,59.14,95336.0
2021-03-03 14:30:00,59.13,59.13,58.88,59.08,125835.0,59.13,59.13,58.88,59.08,125835.0
2021-03-03 15:00:00,59.07,59.17,58.96,59.01,113271.0,59.07,59.17,58.96,59.01,113271.0
2021-03-03 15:30:00,59.01,59.04,58.74,58.8,260188.0,59.01,59.04,58.74,58.8,260188.0
2021-03-04 09:30:00,58.89,59.64,58.74,59.6,258939.0,58.89,59.64,58.74,59.6,258939.0
2021-03-04 10:00:00,59.61,59.94,59.35,59.64,355083.0,59.61,59.94,59.35,59.64,355083.0
2021-03-04 10:30:00,59.63,59.8,59.32,59.79,123727.0,59.63,59.8,59.32,59.79,123727.0
2021-03-04 11:00:00,59.79,60.08,59.6,60.06,157848.0,59.79,60.08,59.6,60.06,157848.0
2021-03-04 11:30:00,60.06,60.16,59.79,60.15,113553.0,60.06,60.16,59.79,60.15,113553.0
2021-03-04 12:00:00,60.17,60.29,59.75,59.8,71424.0,60.17,60.29,59.75,59.8,71424.0
2021-03-04 12:30:00,59.81,59.83,59.19,59.22,147875.0,59.81,59.83,59.19,59.22,147875.0
2021-03-04 13:00:00,59.2,59.28,58.92,59.12,110692.0,59.2,59.28,58.92,59.12,110692.0
2021-03-04 13:30:00,59.11,59.13,58.66,58.66,85563.0,59.11,59.13,58.66,58.66,85563.0
2021-03-04 14:00:00,58.68,59.01,58.62,58.96,115267.0,58.68,59.01,58.62,58.96,115267.0
2021-03-04 14:30:00,58.95,59.64,58.84,59.56,323042.0,58.95,59.64,58.84,59.56,323042.0
2021-03-04 15:00:00,59.55,59.57,59.13,59.28,161247.0,59.55,59.57,59.13,59.28,161247.0
2021-03-04 15:30:00,59.28,59.41,58.9,59.3,373909.0,59.28,59.41,58.9,59.3,373909.0
2021-03-05 09:30:00,59.58,60.22,59.4,59.87,187340.0,59.58,60.22,59.4,59.87,187340.0
2021-03-05 10:00:00,59.9,60.2,59.8,59.85,186084.0,59.9,60.2,59.8,59.85,186084.0
2021-03-05 10:30:00,59.86,59.96,59.19,59.48,241920.0,59.86,59.96,59.19,59.48,241920.0
2021-03-05 11:00:00,59.5,59.52,59.2,59.27,241149.0,59.5,59.52,59.2,59.27,241149.0
2021-03-05 11:30:00,59.26,59.51,58.85,59.29,260650.0,59.26,59.51,58.85,59.29,260650.0
2021-03-05 12:00:00,59.3,59.41,59.06,59.25,220302.0,59.3,59.41,59.06,59.25,220302.0
2021-03-05 12:30:00,59.23,59.51,58.93,59.4,227719.0,59.23,59.51,58.93,59.4,227719.0
2021-03-05 13:00:00,59.39,59.75,59.27,59.7,268978.0,59.39,59.75,59.27,59.7,268978.0
2021-03-05 13:30:00,59.71,59.91,59.64,59.77,238240.0,59.71,59.91,59.64,59.77,238240.0
2021-03-05 14:00:00,59.75,60.14,59.7,60.14,201853.0,59.75,60.14,59.7,60.14,201853.0
2021-03-05 14:30:00,60.13,60.51,60.13,60.45,158125.0,60.13,60.51,60.13,60.45,158125.0
2021-03-05 15:00:00,60.46,60.6,60.4,60.58,165249.0,60.46,60.6,60.4,60.58,165249.0
2021-03-05 15:30:00,60.58,60.68,60.41,60.45,718878.0,60.58,60.68,60.41,60.45,718878.0
2021-03-08 09:30:00,60.96,61.04,60.22,60.22,221621.0,60.96,61.04,60.22,60.22,221621.0
2021-03-08 10:00:00,60.23,60.95,60.23,60.9,218553.0,60.23,60.95,60.23,60.9,218553.0
2021-03-08 10:30:00,60.91,61.04,60.75,60.99,174185.0,60.91,61.04,60.75,60.99,174185.0
2021-03-08 11:00:00,60.98,61.08,60.82,60.97,110557.0,60.98,61.08,60.82,60.97,110557.0
2021-03-08 11:30:00,60.95,60.95,60.64,60.69,65586.0,60.95,60.95,60.64,60.69,65586.0
2021-03-08 12:00:00,60.69,61.38,60.68,61.3,189530.0,60.69,61.38,60.68,61.3,189530.0
2021-03-08 12:30:00,61.3,61.74,61.27,61.71,291835.0,61.3,61.74,61.27,61.71,291835.0
2021-03-08 13:00:00,61.73,61.96,61.7,61.82,125684.0,61.73,61.96,61.7,61.82,125684.0
2021-03-08 13:30:00,61.84,61.93,61.56,61.63,93004.0,61.84,61.93,61.56,61.63,93004.0
2021-03-08 14:00:00,61.62,61.82,61.61,61.79,128357.0,61.62,61.82,61.61,61.79,128357.0
2021-03-08 14:30:00,61.79,61.81,61.27,61.5,111417.0,61.79,61.81,61.27,61.5,111417.0
2021-03-08 15:00:00,61.5,61.65,61.43,61.58,151118.0,61.5,61.65,61.43,61.58,151118.0
2021-03-08 15:30:00,61.59,61.91,61.58,61.72,782346.0,61.59,61.91,61.58,61.72,782346.0
2021-03-09 09:30:00,61.7,62.66,61.62,62.6,343562.0,61.7,62.66,61.62,62.6,343562.0
2021-03-09 10:00:00,62.6,62.95,61.82,62.74,283086.0,62.6,62.95,61.82,62.74,283086.0
2021-03-09 10:30:00,62.73,62.85,62.23,62.38,122747.0,62.73,62.85,62.23,62.38,122747.0
2021-03-09 11:00:00,62.39,62.39,61.94,61.96,156409.0,62.39,62.39,61.94,61.96,156409.0
2021-03-09 11:30:00,61.96,61.99,61.64,61.82,113750.0,61.96,61.99,61.64,61.82,113750.0
2021-03-09 12:00:00,61.82,62.19,61.81,62.11,62186.0,61.82,62.19,61.81,62.11,62186.0
2021-03-09 12:30:00,62.1,62.21,61.9,61.92,84901.0,62.1,62.21,61.9,61.92,84901.0
2021-03-09 13:00:00,61.92,61.96,61.74,61.96,119182.0,61.92,61.96,61.74,61.96,119182.0
2021-03-09 13:30:00,61.95,62.02,61.68,61.68,95418.0,61.95,62.02,61.68,61.68,95418.0
2021-03-09 14:00:00,61.67,61.69,61.33,61.48,120335.0,61.67,61.69,61.33,61.48,120335.0
2021-03-09 14:30:00,61.5,61.67,61.49,61.59,125232.0,61.5,61.67,61.49,61.59,125232.0
2021-03-09 15:00:00,61.6,61.79,61.51,61.72,141503.0,61.6,61.79,61.51,61.72,141503.0
2021-03-09 15:30:00,61.71,61.84,61.48,61.48,478368.0,61.71,61.84,61.48,61.48,478368.0
2021-03-10 09:30:00,61.62,61.7,61.1,61.4,242606.0,61.62,61.7,61.1,61.4,242606.0
2021-03-10 10:00:00,61.39,61.65,61.08,61.44,133669.0,61.39,61.65,61.08,61.44,133669.0
2021-03-10 10:30:00,61.42,61.91,61.18,61.69,108191.0,61.42,61.91,61.18,61.69,108191.0
2021-03-10 11:00:00,61.71,62.08,61.71,62.0,151202.0,61.71,62.08,61.71,62.0,151202.0
2021-03-10 11:30:00,62.0,62.34,62.0,62.15,128208.0,62.0,62.34,62.0,62.15,128208.0
2021-03-10 12:00:00,62.14,62.34,61.96,62.23,159678.0,62.14,62.34,61.96,62.23,159678.0
2021-03-10 12:30:00,62.23,62.45,62.09,62.23,136844.0,62.23,62.45,62.09,62.23,136844.0
2021-03-10 13:00:00,62.26,62.29,61.98,61.98,93285.0,62.26,62.29,61.98,61.98,93285.0
2021-03-10 13:30:00,61.98,62.03,61.79,61.87,61482.0,61.98,62.03,61.79,61.87,61482.0
2021-03-10 14:00:00,61.86,61.91,61.64,61.8,120385.0,61.86,61.91,61.64,61.8,120385.0
2021-03-10 14:30:00,61.8,62.08,61.74,61.96,154284.0,61.8,62.08,61.74,61.96,154284.0
2021-03-10 15:00:00,61.98,61.99,61.75,61.87,118778.0,61.98,61.99,61.75,61.87,118778.0
2021-03-10 15:30:00,61.88,61.97,61.58,61.6,290102.0,61.88,61.97,61.58,61.6,290102.0
2021-03-11 09:30:00,61.76,62.32,61.69,62.31,233564.0,61.76,62.32,61.69,62.31,233564.0
2021-03-11 10:00:00,62.35,62.46,62.19,62.3,130542.0,62.35,62.46,62.19,62.3,130542.0
2021-03-11 10:30:00,62.27,62.49,62.13,62.25,154824.0,62.27,62.49,62.13,62.25,154824.0
2021-03-11 11:00:00,62.27,62.65,62.26,62.55,93579.0,62.27,62.65,62.26,62.55,93579.0
2021-03-11 11:30:00,62.54,62.67,62.45,62.6,100763.0,62.54,62.67,62.45,62.6,100763.0
2021-03-11 12:00:00,62.61,62.81,62.51,62.7,69213.0,62.61,62.81,62.51,62.7,69213.0
2021-03-11 12:30:00,62.76,62.89,62.72,62.88,69298.0,62.76,62.89,62.72,62.88,69298.0
2021-03-11 13:00:00,62.87,62.93,62.78,62.81,78702.0,62.87,62.93,62.78,62.81,78702.0
2021-03-11 13:30:00,62.82,62.95,62.34,62.42,221887.0,62.82,62.95,62.34,62.42,221887.0
2021-03-11 14:00:00,62.4,62.4,61.59,62.0,349072.0,62.4,62.4,61.59,62.0,349072.0
2021-03-11 14:30:00,62.01,62.06,61.82,61.98,110968.0,62.01,62.06,61.82,61.98,110968.0
2021-03-11 15:00:00,61.99,62.12,61.85,61.87,112883.0,61.99,62.12,61.85,61.87,112883.0
2021-03-11 15:30:00,61.86,62.06,61.83,61.88,337757.0,61.86,62.06,61.83,61.88,337757.0
2021-03-12 09:30:00,62.34,62.4,61.83,62.04,238421.0,62.34,62.4,61.83,62.04,238421.0
2021-03-12 10:00:00,62.02,62.25,61.74,62.23,109938.0,62.02,62.25,61.74,62.23,109938.0
2021-03-12 10:30:00,62.25,62.27,61.97,62.21,101422.0,62.25,62.27,61.97,62.21,101422.0
2021-03-12 11:00:00,62.21,62.24,62.0,62.22,80103.0,62.21,62.24,62.0,62.22,80103.0
2021-03-12 11:30:00,62.22,62.3,62.11,62.15,81390.0,62.22,62.3,62.11,62.15,81390.0
2021-03-12 12:00:00,62.16,62.35,62.03,62.35,45147.0,62.16,62.35,62.03,62.35,45147.0
2021-03-12 12:30:00,62.36,62.36,62.1,62.18,70388.0,62.36,62.36,62.1,62.18,70388.0
2021-03-12 13:00:00,62.16,62.25,62.09,62.24,39475.0,62.16,62.25,62.09,62.24,39475.0
2021-03-12 13:30:00,62.25,62.45,62.23,62.44,45698.0,62.25,62.45,62.23,62.44,45698.0
2021-03-12 14:00:00,62.43,62.56,62.36,62.54,62544.0,62.43,62.56,62.36,62.54,62544.0
2021-03-12 14:30:00,62.57,62.63,62.49,62.59,64658.0,62.57,62.63,62.49,62.59,64658.0
2021-03-12 15:00:00,62.59,62.75,62.56,62.69,98933.0,62.59,62.75,62.56,62.69,98933.0
2021-03-12 15:30:00,62.7,62.99,62.69,62.9,316056.0,62.7,62.99,62.69,62.9,316056.0
2021-03-15 09:30:00,63.0,63.54,62.81,63.07,176451.0,63.0,63.54,62.81,63.07,176451.0
2021-03-15 10:00:00,63.04,63.27,62.84,63.01,228403.0,63.04,63.27,62.84,63.01,228403.0
2021-03-15 10:30:00,63.0,63.06,62.44,62.61,100957.0,63.0,63.06,62.44,62.61,100957.0
2021-03-15 11:00:00,62.59,62.7,62.22,62.25,63915.0,62.59,62.7,62.22,62.25,63915.0
2021-03-15 11:30:00,62.22,62.23,61.9,61.94,51720.0,62.22,62.23,61.9,61.94,51720.0
2021-03-15 12:00:00,61.93,62.39,61.91,62.36,54818.0,61.93,62.39,61.91,62.36,54818.0
2021-03-15 12:30:00,62.34,62.4,62.24,62.35,33496.0,62.34,62.4,62.24,62.35,33496.0
2021-03-15 13:00:00,62.36,62.67,62.26,62.58,162133.0,62.36,62.67,62.26,62.58,162133.0
2021-03-15 13:30:00,62.55,62.6,62.45,62.49,41574.0,62.55,62.6,62.45,62.49,41574.0
2021-03-15 14:00:00,62.5,62.78,62.49,62.78,127866.0,62.5,62.78,62.49,62.78,127866.0
2021-03-15 14:30:00,62.78,62.84,62.67,62.83,86278.0,62.78,62.84,62.67,62.83,86278.0
2021-03-15 15:00:00,62.83,62.83,62.39,62.52,109082.0,62.83,62.83,62.39,62.52,109082.0
2021-03-15 15:30:00,62.53,62.91,62.41,62.76,296512.0,62.53,62.91,62.41,62.76,296512.0
2021-03-16 09:30:00,62.59,62.78,62.08,62.3,100239.0,62.59,62.78,62.08,62.3,100239.0
2021-03-16 10:00:00,62.26,62.49,62.05,62.32,74085.0,62.26,62.49,62.05,62.32,74085.0
2021-03-16 10:30:00,62.31,62.42,62.16,62.16,49767.0,62.31,62.42,62.16,62.16,49767.0
2021-03-16 11:00:00,62.16,62.46,62.1,62.39,70306.0,62.16,62.46,62.1,62.39,70306.0
2021-03-16 11:30:00,62.4,62.49,62.19,62.25,50813.0,62.4,62.49,62.19,62.25,50813.0
2021-03-16 12:00:00,62.24,62.4,62.18,62.34,100711.0,62.24,62.4,62.18,62.34,100711.0
2021-03-16 12:30:00,62.37,62.63,62.3,62.54,76813.0,62.37,62.63,62.3,62.54,76813.0
2021-03-16 13:00:00,62.53,62.78,62.5,62.77,132072.0,62.53,62.78,62.5,62.77,132072.0
2021-03-16 13:30:00,62.77,62.82,62.65,62.81,97945.0,62.77,62.82,62.65,62.81,97945.0
2021-03-16 14:00:00,62.81,63.08,62.76,62.88,199865.0,62.81,63.08,62.76,62.88,199865.0
2021-03-16 14:30:00,62.86,63.12,62.81,63.1,96583.0,62.86,63.12,62.81,63.1,96583.0
2021-03-16 15:00:00,63.11,63.11,62.87,63.04,136930.0,63.11,63.11,62.87,63.04,136930.0
2021-03-16 15:30:00,63.04,63.23,62.96,62.96,413415.0,63.04,63.23,62.96,62.96,413415.0
2021-03-17 09:30:00,63.14,63.66,62.82,63.02,144175.0,63.14,63.66,62.82,63.02,144175.0
2021-03-17 10:00:00,63.01,63.1,62.82,63.05,107726.0,63.01,63.1,62.82,63.05,107726.0
2021-03-17 10:30:00,63.07,63.17,62.62,62.71,186274.0,63.07,63.17,62.62,62.71,186274.0
2021-03-17 11:00:00,62.68,62.86,62.58,62.8,58724.0,62.68,62.86,62.58,62.8,58724.0
2021-03-17 11:30:00,62.79,62.96,62.79,62.85,32705.0,62.79,62.96,62.79,62.85,32705.0
2021-03-17 12:00:00,62.85,62.92,62.73,62.78,43467.0,62.85,62.92,62.73,62.78,43467.0
2021-03-17 12:30:00,62.76,62.77,62.65,62.72,45535.0,62.76,62.77,62.65,62.72,45535.0
2021-03-17 13:00:00,62.73,62.82,62.7,62.82,29169.0,62.73,62.82,62.7,62.82,29169.0
2021-03-17 13:30:00,62.82,62.83,62.55,62.57,55823.0,62.82,62.83,62.55,62.57,55823.0
2021-03-17 14:00:00,62.59,62.96,62.23,62.23,71100.0,62.59,62.96,62.23,62.23,71100.0
2021-03-17 14:30:00,62.2,62.36,61.9,61.9,91093.0,62.2,62.36,61.9,61.9,91093.0
2021-03-17 15:00:00,61.91,62.23,61.88,62.02,108337.0,61.91,62.23,61.88,62.02,108337.0
2021-03-17 15:30:00,62.02,62.07,61.79,61.89,800731.0,62.02,62.07,61.79,61.89,800731.0
2021-03-18 09:30:00,61.69,62.56,61.26,62.51,178832.0,61.69,62.56,61.26,62.51,178832.0
2021-03-18 10:00:00,62.53,63.01,62.45,62.85,270200.0,62.53,63.01,62.45,62.85,270200.0
2021-03-18 10:30:00,62.83,63.02,62.63,62.94,93984.0,62.83,63.02,62.63,62.94,93984.0
2021-03-18 11:00:00,62.95,63.38,62.85,63.34,104063.0,62.95,63.38,62.85,63.34,104063.0
2021-03-18 11:30:00,63.35,63.5,63.27,63.36,100050.0,63.35,63.5,63.27,63.36,100050.0
2021-03-18 12:00:00,63.37,63.64,63.37,63.62,80645.0,63.37,63.64,63.37,63.62,80645.0
2021-03-18 12:30:00,63.63,63.73,63.46,63.63,100573.0,63.63,63.73,63.46,63.63,100573.0
2021-03-18 13:00:00,63.64,63.94,63.64,63.94,96924.0,63.64,63.94,63.64,63.94,96924.0
2021-03-18 13:30:00,63.93,64.16,63.82,64.13,136440.0,63.93,64.16,63.82,64.13,136440.0
2021-03-18 14:00:00,64.13,64.16,63.72,63.75,225811.0,64.13,64.16,63.72,63.75,225811.0
2021-03-18 14:30:00,63.78,63.92,63.6,63.83,261177.0,63.78,63.92,63.6,63.83,261177.0
2021-03-18 15:00:00,63.83,63.86,63.61,63.83,229576.0,63.83,63.86,63.61,63.83,229576.0
2021-03-18 15:30:00,63.83,63.85,63.27,63.56,549793.0,63.83,63.85,63.27,63.56,549793.0
2021-03-19 09:30:00,63.4,63.97,63.22,63.52,671935.0,63.4,63.97,63.22,63.52,671935.0
2021-03-19 10:00:00,63.51,64.25,63.47,64.09,137289.0,63.51,64.25,63.47,64.09,137289.0
2021-03-19 10:30:00,64.09,64.75,64.08,64.63,164088.0,64.09,64.75,64.08,64.63,164088.0
2021-03-19 11:00:00,64.63,64.89,64.36,64.59,209730.0,64.63,64.89,64.36,64.59,209730.0
2021-03-19 11:30:00,64.59,64.82,64.46,64.81,140102.0,64.59,64.82,64.46,64.81,140102.0
2021-03-19 12:00:00,64.83,65.18,64.8,64.98,401504.0,64.83,65.18,64.8,64.98,401504.0
2021-03-19 12:30:00,64.99,65.0,64.58,64.7,72321.0,64.99,65.0,64.58,64.7,72321.0
2021-03-19 13:00:00,64.69,65.07,64.67,65.01,133157.0,64.69,65.07,64.67,65.01,133157.0
2021-03-19 13:30:00,65.02,65.02,64.73,64.73,85833.0,65.02,65.02,64.73,64.73,85833.0
2021-03-19 14:00:00,64.75,64.85,64.59,64.64,53875.0,64.75,64.85,64.59,64.64,53875.0
2021-03-19 14:30:00,64.64,64.85,64.59,64.76,54995.0,64.64,64.85,64.59,64.76,54995.0
2021-03-19 15:00:00,64.77,64.78,64.37,64.41,257245.0,64.77,64.78,64.37,64.41,257245.0
2021-03-19 15:30:00,64.42,64.67,64.14,64.23,597651.0,64.42,64.67,64.14,64.23,597651.0
2021-03-22 09:30:00,63.59,63.93,63.01,63.93,184488.0,63.59,63.93,63.01,63.93,184488.0
2021-03-22 10:00:00,63.96,64.24,63.9,64.06,112580.0,63.96,64.24,63.9,64.06,112580.0
2021-03-22 10:30:00,64.07,64.31,64.01,64.13,98647.0,64.07,64.31,64.01,64.13,98647.0
2021-03-22 11:00:00,64.12,64.28,64.02,64.24,182121.0,64.12,64.28,64.02,64.24,182121.0
2021-03-22 11:30:00,64.27,64.58,64.25,64.53,69439.0,64.27,64.58,64.25,64.53,69439.0
2021-03-22 12:00:00,64.58,64.63,64.34,64.42,67597.0,64.58,64.63,64.34,64.42,67597.0
2021-03-22 12:30:00,64.43,64.47,64.04,64.2,80011.0,64.43,64.47,64.04,64.2,80011.0
2021-03-22 13:00:00,64.2,64.34,64.11,64.3,53046.0,64.2,64.34,64.11,64.3,53046.0
2021-03-22 13:30:00,64.31,64.42,64.26,64.33,43675.0,64.31,64.42,64.26,64.33,43675.0
2021-03-22 14:00:00,64.35,64.52,64.29,64.4,60024.0,64.35,64.52,64.29,64.4,60024.0
2021-03-22 14:30:00,64.41,64.5,64.32,64.36,57915.0,64.41,64.5,64.32,64.36,57915.0
2021-03-22 15:00:00,64.35,64.6,64.32,64.53,89598.0,64.35,64.6,64.32,64.53,89598.0
2021-03-22 15:30:00,64.53,64.62,64.36,64.46,249692.0,64.53,64.62,64.36,64.46,249692.0
2021-03-23 09:30:00,64.81,64.81,64.19,64.44,112125.0,64.81,64.81,64.19,64.44,112125.0
2021-03-23 10:00:00,64.5,64.5,63.79,64.2,101086.0,64.5,64.5,63.79,64.2,101086.0
2021-03-23 10:30:00,64.19,64.32,64.07,64.2,152441.0,64.19,64.32,64.07,64.2,152441.0
2021-03-23 11:00:00,64.19,64.67,64.18,64.61,73157.0,64.19,64.67,64.18,64.61,73157.0
2021-03-23 11:30:00,64.63,64.7,64.44,64.67,56811.0,64.63,64.7,64.44,64.67,56811.0
2021-03-23 12:00:00,64.66,64.71,64.52,64.59,44792.0,64.66,64.71,64.52,64.59,44792.0
2021-03-23 12:30:00,64.6,64.72,64.47,64.72,65722.0,64.6,64.72,64.47,64.72,65722.0
2021-03-23 13:00:00,64.72,64.87,64.7,64.74,39398.0,64.72,64.87,64.7,64.74,39398.0
2021-03-23 13:30:00,64.72,64.81,64.65,64.68,72814.0,64.72,64.81,64.65,64.68,72814.0
2021-03-23 14:00:00,64.69,64.76,64.58,64.59,97396.0,64.69,64.76,64.58,64.59,97396.0
2021-03-23 14:30:00,64.58,64.63,64.26,64.28,76285.0,64.58,64.63,64.26,64.28,76285.0
2021-03-23 15:00:00,64.28,64.34,63.82,63.92,162898.0,64.28,64.34,63.82,63.92,162898.0
2021-03-23 15:30:00,63.9,64.12,63.75,64.05,291906.0,63.9,64.12,63.75,64.05,291906.0
2021-03-24 09:30:00,63.98,65.15,63.87,64.81,180980.0,63.98,65.15,63.87,64.81,180980.0
2021-03-24 10:00:00,64.78,65.07,64.69,64.99,140762.0,64.78,65.07,64.69,64.99,140762.0
2021-03-24 10:30:00,64.99,65.19,64.79,64.85,100459.0,64.99,65.19,64.79,64.85,100459.0
2021-03-24 11:00:00,64.84,65.0,64.61,64.74,116062.0,64.84,65.0,64.61,64.74,116062.0
2021-03-24 11:30:00,64.73,64.99,64.64,64.81,84923.0,64.73,64.99,64.64,64.81,84923.0
2021-03-24 12:00:00,64.82,65.01,64.82,64.9,46241.0,64.82,65.01,64.82,64.9,46241.0
2021-03-24 12:30:00,64.9,64.97,64.77,64.78,36437.0,64.9,64.97,64.77,64.78,36437.0
2021-03-24 13:00:00,64.79,64.81,64.6,64.75,66196.0,64.79,64.81,64.6,64.75,66196.0
2021-03-24 13:30:00,64.75,64.78,64.53,64.72,64945.0,64.75,64.78,64.53,64.72,64945.0
2021-03-24 14:00:00,64.72,65.05,64.67,64.84,74230.0,64.72,65.05,64.67,64.84,74230.0
2021-03-24 14:30:00,64.84,65.1,64.79,64.86,152995.0,64.84,65.1,64.79,64.86,152995.0
2021-03-24 15:00:00,64.88,65.04,64.82,64.9,146518.0,64.88,65.04,64.82,64.9,146518.0
2021-03-24 15:30:00,64.89,65.13,64.67,64.91,429162.0,64.89,65.13,64.67,64.91,429162.0
2021-03-25 09:30:00,65.24,65.28,63.6,63.98,175172.0,65.24,65.28,63.6,63.98,175172.0
2021-03-25 10:00:00,63.96,64.01,63.55,63.59,80289.0,63.96,64.01,63.55,63.59,80289.0
2021-03-25 10:30:00,63.6,63.93,63.5,63.72,162494.0,63.6,63.93,63.5,63.72,162494.0
2021-03-25 11:00:00,63.68,64.03,63.32,63.99,128874.0,63.68,64.03,63.32,63.99,128874.0
2021-03-25 11:30:00,63.96,64.03,63.61,63.87,84132.0,63.96,64.03,63.61,63.87,84132.0
2021-03-25 12:00:00,63.89,63.96,63.7,63.76,70753.0,63.89,63.96,63.7,63.76,70753.0
2021-03-25 12:30:00,63.77,63.97,63.77,63.91,60752.0,63.77,63.97,63.77,63.91,60752.0
2021-03-25 13:00:00,63.93,64.15,63.83,64.1,66694.0,63.93,64.15,63.83,64.1,66694.0
2021-03-25 13:30:00,64.12,64.27,64.07,64.22,68802.0,64.12,64.27,64.07,64.22,68802.0
2021-03-25 14:00:00,64.22,64.44,64.18,64.29,70604.0,64.22,64.44,64.18,64.29,70604.0
2021-03-25 14:30:00,64.3,64.45,64.29,64.39,84448.0,64.3,64.45,64.29,64.39,84448.0
2021-03-25 15:00:00,64.41,64.71,64.38,64.66,84866.0,64.41,64.71,64.38,64.66,84866.0
2021-03-25 15:30:00,64.65,65.03,64.62,64.93,329270.0,64.65,65.03,64.62,64.93,329270.0
2021-03-26 09:30:00,64.8,65.24,64.65,64.89,178490.0,64.8,65.24,64.65,64.89,178490.0
2021-03-26 10:00:00,64.86,64.89,64.55,64.67,70232.0,64.86,64.89,64.55,64.67,70232.0
2021-03-26 10:30:00,64.69,64.77,64.46,64.57,39022.0,64.69,64.77,64.46,64.57,39022.0
2021-03-26 11:00:00,64.6,64.75,64.46,64.52,40172.0,64.6,64.75,64.46,64.52,40172.0
2021-03-26 11:30:00,64.5,64.58,64.36,64.55,48628.0,64.5,64.58,64.36,64.55,48628.0
2021-03-26 12:00:00,64.55,64.76,64.48,64.59,46985.0,64.55,64.76,64.48,64.59,46985.0
2021-03-26 12:30:00,64.58,64.9,64.53,64.8,149056.0,64.58,64.9,64.53,64.8,149056.0
2021-03-26 13:00:00,64.83,64.84,64.58,64.61,183592.0,64.83,64.84,64.58,64.61,183592.0
2021-03-26 13:30:00,64.59,64.66,64.36,64.52,45702.0,64.59,64.66,64.36,64.52,45702.0
2021-03-26 14:00:00,64.52,64.74,64.43,64.7,93731.0,64.52,64.74,64.43,64.7,93731.0
2021-03-26 14:30:00,64.7,64.86,64.65,64.81,229740.0,64.7,64.86,64.65,64.81,229740.0
2021-03-26 15:00:00,64.79,64.93,64.55,64.61,154235.0,64.79,64.93,64.55,64.61,154235.0
2021-03-26 15:30:00,64.62,64.96,64.59,64.86,600499.0,64.62,64.96,64.59,64.86,600499.0
2021-03-29 09:30:00,64.79,66.32,64.74,65.89,231967.0,64.79,66.32,64.74,65.89,231967.0
2021-03-29 10:00:00,65.83,66.06,65.68,65.7,127888.0,65.83,66.06,65.68,65.7,127888.0
2021-03-29 10:30:00,65.67,65.69,65.33,65.4,77660.0,65.67,65.69,65.33,65.4,77660.0
2021-03-29 11:00:00,65.4,65.68,65.32,65.68,160619.0,65.4,65.68,65.32,65.68,160619.0
2021-03-29 11:30:00,65.66,65.79,65.57,65.75,105705.0,65.66,65.79,65.57,65.75,105705.0
2021-03-29 12:00:00,65.75,65.78,65.51,65.68,62466.0,65.75,65.78,65.51,65.68,62466.0
2021-03-29 12:30:00,65.7,65.99,65.64,65.88,117082.0,65.7,65.99,65.64,65.88,117082.0
2021-03-29 13:00:00,65.87,66.01,65.63,65.75,64905.0,65.87,66.01,65.63,65.75,64905.0
2021-03-29 13:30:00,65.77,65.87,65.53,65.55,69399.0,65.77,65.87,65.53,65.55,69399.0
2021-03-29 14:00:00,65.55,65.71,65.46,65.7,51057.0,65.55,65.71,65.46,65.7,51057.0
2021-03-29 14:30:00,65.69,65.75,65.54,65.75,59266.0,65.69,65.75,65.54,65.75,59266.0
2021-03-29 15:00:00,65.75,65.77,65.61,65.68,74929.0,65.75,65.77,65.61,65.68,74929.0
2021-03-29 15:30:00,65.7,65.76,65.53,65.64,257234.0,65.7,65.76,65.53,65.64,257234.0
2021-03-30 09:30:00,65.56,65.75,65.24,65.63,125657.0,65.56,65.75,65.24,65.63,125657.0
2021-03-30 10:00:00,65.54,66.14,65.46,66.1,248454.0,65.54,66.14,65.46,66.1,248454.0
2021-03-30 10:30:00,66.08,66.11,65.72,65.74,100876.0,66.08,66.11,65.72,65.74,100876.0
2021-03-30 11:00:00,65.75,65.83,65.51,65.7,101911.0,65.75,65.83,65.51,65.7,101911.0
2021-03-30 11:30:00,65.7,65.85,65.51,65.65,72604.0,65.7,65.85,65.51,65.65,72604.0
2021-03-30 12:00:00,65.63,65.82,65.52,65.68,97100.0,65.63,65.82,65.52,65.68,97100.0
2021-03-30 12:30:00,65.68,65.82,65.65,65.73,88894.0,65.68,65.82,65.65,65.73,88894.0
2021-03-30 13:00:00,65.74,65.8,65.62,65.71,53338.0,65.74,65.8,65.62,65.71,53338.0
2021-03-30 13:30:00,65.75,65.84,65.68,65.76,40715.0,65.75,65.84,65.68,65.76,40715.0
2021-03-30 14:00:00,65.77,65.81,65.6,65.62,41840.0,65.77,65.81,65.6,65.62,41840.0
2021-03-30 14:30:00,65.6,65.61,65.17,65.42,67497.0,65.6,65.61,65.17,65.42,67497.0
2021-03-30 15:00:00,65.43,65.6,65.14,65.16,89562.0,65.43,65.6,65.14,65.16,89562.0
2021-03-30 15:30:00,65.15,65.39,65.05,65.39,576051.0,65.15,65.39,65.05,65.39,576051.0
2021-03-31 09:30:00,64.81,65.3,63.93,63.99,171153.0,64.81,65.3,63.93,63.99,171153.0
2021-03-31 10:00:00,64.03,64.28,63.79,64.13,117659.0,64.03,64.28,63.79,64.13,117659.0
2021-03-31 10:30:00,64.14,64.5,63.87,64.4,133556.0,64.14,64.5,63.87,64.4,133556.0
2021-03-31 11:00:00,64.41,64.51,64.1,64.23,125651.0,64.41,64.51,64.1,64.23,125651.0
2021-03-31 11:30:00,64.26,64.46,64.19,64.28,85668.0,64.26,64.46,64.19,64.28,85668.0
2021-03-31 12:00:00,64.24,64.34,64.05,64.07,85972.0,64.24,64.34,64.05,64.07,85972.0
2021-03-31 12:30:00,64.1,64.52,64.09,64.37,86669.0,64.1,64.52,64.09,64.37,86669.0
2021-03-31 13:00:00,64.38,64.64,64.37,64.5,99138.0,64.38,64.64,64.37,64.5,99138.0
2021-03-31 13:30:00,64.49,64.55,64.29,64.3,67193.0,64.49,64.55,64.29,64.3,67193.0
2021-03-31 14:00:00,64.32,64.45,64.17,64.2,82814.0,64.32,64.45,64.17,64.2,82814.0
2021-03-31 14:30:00,64.21,64.32,63.93,63.95,82468.0,64.21,64.32,63.93,63.95,82468.0
2021-03-31 15:00:00,63.95,64.12,63.81,64.12,142070.0,63.95,64.12,63.81,64.12,142070.0
2021-03-31 15:30:00,64.1,64.16,63.86,63.93,369361.0,64.1,64.16,63.86,63.93,369361.0
2021-04-01 09:30:00,63.84,64.03,62.38,62.63,346403.0,63.84,64.03,62.38,62.63,346403.0
2021-04-01 10:00:00,62.62,63.11,62.6,63.02,201721.0,62.62,63.11,62.6,63.02,201721.0
2021-04-01 10:30:00,62.99,63.25,62.96,63.25,204882.0,62.99,63.25,62.96,63.25,204882.0
2021-04-01 11:00:00,63.24,63.6,63.17,63.53,132828.0,63.24,63.6,63.17,63.53,132828.0
2021-04-01 11:30:00,63.53,63.58,63.34,63.39,147110.0,63.53,63.58,63.34,63.39,147110.0
2021-04-01 12:00:00,63.39,63.56,63.38,63.52,122003.0,63.39,63.56,63.38,63.52,122003.0
2021-04-01 12:30:00,63.53,63.57,63.43,63.46,118219.0,63.53,63.57,63.43,63.46,118219.0
2021-04-01 13:00:00,63.47,63.5,63.25,63.36,84192.0,63.47,63.5,63.25,63.36,84192.0
2021-04-01 13:30:00,63.35,63.35,63.03,63.17,124711.0,63.35,63.35,63.03,63.17,124711.0
2021-04-01 14:00:00,63.15,63.19,62.89,62.93,98959.0,63.15,63.19,62.89,62.93,98959.0
2021-04-01 14:30:00,62.95,63.05,62.72,62.9,552947.0,62.95,63.05,62.72,62.9,552947.0
2021-04-01 15:00:00,62.91,63.29,62.91,63.24,138541.0,62.91,63.29,62.91,63.24,138541.0
2021-04-01 15:30:00,63.24,63.33,63.13,63.26,329151.0,63.24,63.33,63.13,63.26,329151.0
2021-04-05 09:30:00,63.84,64.09,63.73,64.03,89751.0,63.84,64.09,63.73,64.03,89751.0
2021-04-05 10:00:00,64.07,64.37,63.93,64.1,55035.0,64.07,64.37,63.93,64.1,55035.0
2021-04-05 10:30:00,64.1,64.54,64.08,64.44,98168.0,64.1,64.54,64.08,64.44,98168.0
2021-04-05 11:00:00,64.47,64.52,64.3,64.38,65006.0,64.47,64.52,64.3,64.38,65006.0
2021-04-05 11:30:00,64.38,64.56,64.31,64.41,80088.0,64.38,64.56,64.31,64.41,80088.0
2021-04-05 12:00:00,64.42,64.61,64.41,64.48,45877.0,64.42,64.61,64.41,64.48,45877.0
2021-04-05 12:30:00,64.45,64.6,64.32,64.43,54151.0,64.45,64.6,64.32,64.43,54151.0
2021-04-05 13:00:00,64.42,64.49,64.22,64.28,124805.0,64.42,64.49,64.22,64.28,124805.0
2021-04-05 13:30:00,64.28,64.29,63.86,63.89,75128.0,64.28,64.29,63.86,63.89,75128.0
2021-04-05 14:00:00,63.89,64.05,63.79,63.97,232998.0,63.89,64.05,63.79,63.97,232998.0
2021-04-05 14:30:00,63.96,64.02,63.77,63.82,125281.0,63.96,64.02,63.77,63.82,125281.0
2021-04-05 15:00:00,63.8,63.92,63.69,63.79,100518.0,63.8,63.92,63.69,63.79,100518.0
2021-04-05 15:30:00,63.8,63.99,63.67,63.95,405154.0,63.8,63.99,63.67,63.95,405154.0
2021-04-06 09:30:00,63.95,63.95,62.93,63.01,198045.0,63.95,63.95,62.93,63.01,198045.0
2021-04-06 10:00:00,63.04,63.21,62.82,63.05,241617.0,63.04,63.21,62.82,63.05,241617.0
2021-04-06 10:30:00,63.03,63.05,62.65,62.7,245530.0,63.03,63.05,62.65,62.7,245530.0
2021-04-06 11:00:00,62.69,63.17,62.67,63.01,139357.0,62.69,63.17,62.67,63.01,139357.0
2021-04-06 11:30:00,63.01,63.15,62.99,63.12,84679.0,63.01,63.15,62.99,63.12,84679.0
2021-04-06 12:00:00,63.12,63.36,63.07,63.28,72416.0,63.12,63.36,63.07,63.28,72416.0
2021-04-06 12:30:00,63.29,63.34,63.07,63.1,93718.0,63.29,63.34,63.07,63.1,93718.0
2021-04-06 13:00:00,63.12,63.29,63.06,63.26,108474.0,63.12,63.29,63.06,63.26,108474.0
2021-04-06 13:30:00,63.26,63.26,63.15,63.17,86082.0,63.26,63.26,63.15,63.17,86082.0
2021-04-06 14:00:00,63.16,63.19,62.73,62.78,175982.0,63.16,63.19,62.73,62.78,175982.0
2021-04-06 14:30:00,62.78,62.94,62.65,62.84,220048.0,62.78,62.94,62.65,62.84,220048.0
2021-04-06 15:00:00,62.83,62.84,62.56,62.61,146769.0,62.83,62.84,62.56,62.61,146769.0
2021-04-06 15:30:00,62.61,62.67,62.4,62.66,344269.0,62.61,62.67,62.4,62.66,344269.0
2021-04-07 09:30:00,62.81,62.95,62.38,62.55,136071.0,62.81,62.95,62.38,62.55,136071.0
2021-04-07 10:00:00,62.59,62.72,62.25,62.49,250510.0,62.59,62.72,62.25,62.49,250510.0
2021-04-07 10:30:00,62.49,62.79,62.49,62.7,80993.0,62.49,62.79,62.49,62.7,80993.0
2021-04-07 11:00:00,62.68,62.68,62.46,62.58,64573.0,62.68,62.68,62.46,62.58,64573.0
2021-04-07 11:30:00,62.57,62.72,62.49,62.59,41307.0,62.57,62.72,62.49,62.59,41307.0
2021-04-07 12:00:00,62.58,62.63,62.4,62.42,61219.0,62.58,62.63,62.4,62.42,61219.0
2021-04-07 12:30:00,62.4,62.49,62.37,62.45,45132.0,62.4,62.49,62.37,62.45,45132.0
2021-04-07 13:00:00,62.46,62.63,62.42,62.58,58746.0,62.46,62.63,62.42,62.58,58746.0
2021-04-07 13:30:00,62.59,62.63,62.5,62.57,60342.0,62.59,62.63,62.5,62.57,60342.0
2021-04-07 14:00:00,62.59,62.62,62.39,62.41,73564.0,62.59,62.62,62.39,62.41,73564.0
2021-04-07 14:30:00,62.41,62.45,62.31,62.37,70088.0,62.41,62.45,62.31,62.37,70088.0
2021-04-07 15:00:00,62.38,62.5,62.37,62.47,112620.0,62.38,62.5,62.37,62.47,112620.0
2021-04-07 15:30:00,62.46,62.7,62.37,62.63,385704.0,62.46,62.7,62.37,62.63,385704.0
2021-04-08 09:30:00,62.0,62.4,61.8,61.85,164738.0,62.0,62.4,61.8,61.85,164738.0
2021-04-08 10:00:00,61.86,62.12,61.85,62.01,292535.0,61.86,62.12,61.85,62.01,292535.0
2021-04-08 10:30:00,61.98,62.07,61.79,61.81,147540.0,61.98,62.07,61.79,61.81,147540.0
2021-04-08 11:00:00,61.8,61.9,61.58,61.62,285201.0,61.8,61.9,61.58,61.62,285201.0
2021-04-08 11:30:00,61.61,61.65,61.43,61.46,131271.0,61.61,61.65,61.43,61.46,131271.0
2021-04-08 12:00:00,61.47,61.7,61.46,61.51,662592.0,61.47,61.7,61.46,61.51,662592.0
2021-04-08 12:30:00,61.51,61.83,61.5,61.62,467711.0,61.51,61.83,61.5,61.62,467711.0
2021-04-08 13:00:00,61.59,61.61,61.43,61.52,74718.0,61.59,61.61,61.43,61.52,74718.0
2021-04-08 13:30:00,61.52,61.52,61.33,61.35,120168.0,61.52,61.52,61.33,61.35,120168.0
2021-04-08 14:00:00,61.35,61.62,61.29,61.55,373737.0,61.35,61.62,61.29,61.55,373737.0
2021-04-08 14:30:00,61.54,61.88,61.53,61.83,128781.0,61.54,61.88,61.53,61.83,128781.0
2021-04-08 15:00:00,61.84,62.01,61.79,61.84,111190.0,61.84,62.01,61.79,61.84,111190.0
2021-04-08 15:30:00,61.85,61.89,61.47,61.55,632387.0,61.85,61.89,61.47,61.55,632387.0
2021-04-09 09:30:00,61.95,62.24,61.52,61.71,190717.0,61.95,62.24,61.52,61.71,190717.0
2021-04-09 10:00:00,61.7,61.89,61.5,61.72,188988.0,61.7,61.89,61.5,61.72,188988.0
2021-04-09 10:30:00,61.71,62.07,61.68,61.93,92668.0,61.71,62.07,61.68,61.93,92668.0
2021-04-09 11:00:00,61.91,62.23,61.91,62.13,313006.0,61.91,62.23,61.91,62.13,313006.0
2021-04-09 11:30:00,62.14,62.28,61.72,61.76,135557.0,62.14,62.28,61.72,61.76,135557.0
2021-04-09 12:00:00,61.75,62.07,61.74,61.77,109071.0,61.75,62.07,61.74,61.77,109071.0
2021-04-09 12:30:00,61.77,61.98,61.71,61.77,223137.0,61.77,61.98,61.71,61.77,223137.0
2021-04-09 13:00:00,61.78,61.88,61.72,61.79,92272.0,61.78,61.88,61.72,61.79,92272.0
2021-04-09 13:30:00,61.79,61.82,61.65,61.81,186625.0,61.79,61.82,61.65,61.81,186625.0
2021-04-09 14:00:00,61.81,62.03,61.66,61.96,167708.0,61.81,62.03,61.66,61.96,167708.0
2021-04-09 14:30:00,61.95,62.01,61.88,61.88,114925.0,61.95,62.01,61.88,61.88,114925.0
2021-04-09 15:00:00,61.87,62.45,61.86,62.43,221216.0,61.87,62.45,61.86,62.43,221216.0
2021-04-09 15:30:00,62.45,62.66,62.41,62.61,397238.0,62.45,62.66,62.41,62.61,397238.0
2021-04-12 09:30:00,62.75,63.41,62.63,63.41,189361.0,62.75,63.41,62.63,63.41,189361.0
2021-04-12 10:00:00,63.41,63.41,63.09,63.17,103016.0,63.41,63.41,63.09,63.17,103016.0
2021-04-12 10:30:00,63.18,63.31,63.01,63.07,57784.0,63.18,63.31,63.01,63.07,57784.0
2021-04-12 11:00:00,63.07,63.57,63.04,63.46,67102.0,63.07,63.57,63.04,63.46,67102.0
2021-04-12 11:30:00,63.49,63.53,63.16,63.27,138849.0,63.49,63.53,63.16,63.27,138849.0
2021-04-12 12:00:00,63.27,63.38,63.18,63.26,184724.0,63.27,63.38,63.18,63.26,184724.0
2021-04-12 12:30:00,63.25,63.41,62.97,62.97,88442.0,63.25,63.41,62.97,62.97,88442.0
2021-04-12 13:00:00,62.98,63.02,62.84,62.97,53814.0,62.98,63.02,62.84,62.97,53814.0
2021-04-12 13:30:00,62.96,63.03,62.83,62.89,54855.0,62.96,63.03,62.83,62.89,54855.0
2021-04-12 14:00:00,62.89,62.95,62.75,62.86,64280.0,62.89,62.95,62.75,62.86,64280.0
2021-04-12 14:30:00,62.85,62.93,62.76,62.8,60699.0,62.85,62.93,62.76,62.8,60699.0
2021-04-12 15:00:00,62.8,62.81,62.37,62.4,239558.0,62.8,62.81,62.37,62.4,239558.0
2021-04-12 15:30:00,62.4,62.52,62.27,62.43,505846.0,62.4,62.52,62.27,62.43,505846.0
2021-04-13 09:30:00,61.71,62.69,61.71,62.65,115752.0,61.71,62.69,61.71,62.65,115752.0
2021-04-13 10:00:00,62.62,62.93,62.61,62.76,73947.0,62.62,62.93,62.61,62.76,73947.0
2021-04-13 10:30:00,62.79,62.79,62.36,62.4,97539.0,62.79,62.79,62.36,62.4,97539.0
2021-04-13 11:00:00,62.41,62.56,62.29,62.56,104079.0,62.41,62.56,62.29,62.56,104079.0
2021-04-13 11:30:00,62.56,62.85,62.53,62.82,78411.0,62.56,62.85,62.53,62.82,78411.0
2021-04-13 12:00:00,62.82,62.84,62.67,62.8,45554.0,62.82,62.84,62.67,62.8,45554.0
2021-04-13 12:30:00,62.79,62.88,62.66,62.68,46419.0,62.79,62.88,62.66,62.68,46419.0
2021-04-13 13:00:00,62.67,62.68,62.45,62.47,153654.0,62.67,62.68,62.45,62.47,153654.0
2021-04-13 13:30:00,62.48,62.48,62.25,62.41,291119.0,62.48,62.48,62.25,62.41,291119.0
2021-04-13 14:00:00,62.41,62.56,62.38,62.53,78853.0,62.41,62.56,62.38,62.53,78853.0
2021-04-13 14:30:00,62.53,62.68,62.43,62.63,101894.0,62.53,62.68,62.43,62.63,101894.0
2021-04-13 15:00:00,62.62,62.63,62.46,62.47,132699.0,62.62,62.63,62.46,62.47,132699.0
2021-04-13 15:30:00,62.47,62.54,62.2,62.22,668593.0,62.47,62.54,62.2,62.22,668593.0
2021-04-14 09:30:00,62.4,62.49,62.07,62.4,294179.0,62.4,62.49,62.07,62.4,294179.0
2021-04-14 10:00:00,62.41,62.64,62.19,62.57,197880.0,62.41,62.64,62.19,62.57,197880.0
2021-04-14 10:30:00,62.59,62.6,62.22,62.33,119176.0,62.59,62.6,62.22,62.33,119176.0
2021-04-14 11:00:00,62.29,62.74,62.27,62.74,99300.0,62.29,62.74,62.27,62.74,99300.0
2021-04-14 11:30:00,62.72,62.84,62.65,62.72,113523.0,62.72,62.84,62.65,62.72,113523.0
2021-04-14 12:00:00,62.7,62.83,62.65,62.82,61021.0,62.7,62.83,62.65,62.82,61021.0
2021-04-14 12:30:00,62.82,62.89,62.77,62.79,53144.0,62.82,62.89,62.77,62.79,53144.0
2021-04-14 13:00:00,62.78,62.78,62.6,62.73,45864.0,62.78,62.78,62.6,62.73,45864.0
2021-04-14 13:30:00,62.72,62.76,62.63,62.69,54276.0,62.72,62.76,62.63,62.69,54276.0
2021-04-14 14:00:00,62.7,62.75,62.56,62.68,60363.0,62.7,62.75,62.56,62.68,60363.0
2021-04-14 14:30:00,62.67,62.69,62.52,62.61,50494.0,62.67,62.69,62.52,62.61,50494.0
2021-04-14 15:00:00,62.6,62.75,62.6,62.72,70189.0,62.6,62.75,62.6,62.72,70189.0
2021-04-14 15:30:00,62.72,62.76,62.55,62.59,314404.0,62.72,62.76,62.55,62.59,314404.0
2021-04-15 09:30:00,62.64,63.75,62.49,63.72,346092.0,62.64,63.75,62.49,63.72,346092.0
2021-04-15 10:00:00,63.75,63.78,63.49,63.63,202064.0,63.75,63.78,63.49,63.63,202064.0
2021-04-15 10:30:00,63.65,63.77,63.48,63.56,257697.0,63.65,63.77,63.48,63.56,257697.0
2021-04-15 11:00:00,63.57,64.18,63.5,64.16,419642.0,63.57,64.18,63.5,64.16,419642.0
2021-04-15 11:30:00,64.17,64.2,63.87,64.06,71634.0,64.17,64.2,63.87,64.06,71634.0
2021-04-15 12:00:00,64.05,64.14,63.79,63.87,99765.0,64.05,64.14,63.79,63.87,99765.0
2021-04-15 12:30:00,63.9,63.94,63.7,63.87,110956.0,63.9,63.94,63.7,63.87,110956.0
2021-04-15 13:00:00,63.86,64.47,63.75,64.06,276238.0,63.86,64.47,63.75,64.06,276238.0
2021-04-15 13:30:00,64.07,64.25,64.05,64.09,69730.0,64.07,64.25,64.05,64.09,69730.0
2021-04-15 14:00:00,64.14,64.32,64.05,64.26,117729.0,64.14,64.32,64.05,64.26,117729.0
2021-04-15 14:30:00,64.26,64.39,64.23,64.29,92874.0,64.26,64.39,64.23,64.29,92874.0
2021-04-15 15:00:00,64.31,64.31,64.06,64.1,125522.0,64.31,64.31,64.06,64.1,125522.0
2021-04-15 15:30:00,64.08,64.26,63.97,64.23,426591.0,64.08,64.26,63.97,64.23,426591.0
2021-04-16 09:30:00,64.47,64.89,64.38,64.49,323714.0,64.47,64.89,64.38,64.49,323714.0
2021-04-16 10:00:00,64.47,64.53,64.06,64.29,122774.0,64.47,64.53,64.06,64.29,122774.0
2021-04-16 10:30:00,64.27,64.65,64.2,64.58,101112.0,64.27,64.65,64.2,64.58,101112.0
2021-04-16 11:00:00,64.58,64.76,64.31,64.32,89600.0,64.58,64.76,64.31,64.32,89600.0
2021-04-16 11:30:00,64.31,64.57,64.29,64.51,63480.0,64.31,64.57,64.29,64.51,63480.0
2021-04-16 12:00:00,64.51,64.67,64.45,64.64,115099.0,64.51,64.67,64.45,64.64,115099.0
2021-04-16 12:30:00,64.64,64.72,64.61,64.71,72319.0,64.64,64.72,64.61,64.71,72319.0
2021-04-16 13:00:00,64.7,64.74,64.6,64.7,106850.0,64.7,64.74,64.6,64.7,106850.0
2021-04-16 13:30:00,64.71,64.79,64.66,64.79,80682.0,64.71,64.79,64.66,64.79,80682.0
2021-04-16 14:00:00,64.79,64.86,64.64,64.84,286344.0,64.79,64.86,64.64,64.84,286344.0
2021-04-16 14:30:00,64.84,64.93,64.82,64.91,90349.0,64.84,64.93,64.82,64.91,90349.0
2021-04-16 15:00:00,64.91,65.15,64.85,65.07,423255.0,64.91,65.15,64.85,65.07,423255.0
2021-04-16 15:30:00,65.06,65.12,64.79,64.97,517152.0,65.06,65.12,64.79,64.97,517152.0
2021-04-19 09:30:00,64.99,65.68,64.62,64.95,324811.0,64.99,65.68,64.62,64.95,324811.0
2021-04-19 10:00:00,64.99,65.28,64.87,65.04,86382.0,64.99,65.28,64.87,65.04,86382.0
2021-04-19 10:30:00,65.05,65.36,65.02,65.34,89844.0,65.05,65.36,65.02,65.34,89844.0
2021-04-19 11:00:00,65.32,65.47,65.18,65.28,108727.0,65.32,65.47,65.18,65.28,108727.0
2021-04-19 11:30:00,65.27,65.32,65.21,65.26,89861.0,65.27,65.32,65.21,65.26,89861.0
2021-04-19 12:00:00,65.25,65.34,65.19,65.32,116244.0,65.25,65.34,65.19,65.32,116244.0
2021-04-19 12:30:00,65.31,65.57,65.31,65.4,137423.0,65.31,65.57,65.31,65.4,137423.0
2021-04-19 13:00:00,65.4,65.62,65.39,65.4,137500.0,65.4,65.62,65.39,65.4,137500.0
2021-04-19 13:30:00,65.41,65.51,65.37,65.41,102729.0,65.41,65.51,65.37,65.41,102729.0
2021-04-19 14:00:00,65.41,65.75,65.4,65.62,173025.0,65.41,65.75,65.4,65.62,173025.0
2021-04-19 14:30:00,65.63,65.67,65.49,65.65,139139.0,65.63,65.67,65.49,65.65,139139.0
2021-04-19 15:00:00,65.64,65.64,65.23,65.25,186166.0,65.64,65.64,65.23,65.25,186166.0
2021-04-19 15:30:00,65.24,65.41,65.23,65.41,422699.0,65.24,65.41,65.23,65.41,422699.0
2021-04-20 09:30:00,65.35,66.12,65.35,65.92,107223.0,65.35,66.12,65.35,65.92,107223.0
2021-04-20 10:00:00,65.93,65.98,65.73,65.77,68572.0,65.93,65.98,65.73,65.77,68572.0
2021-04-20 10:30:00,65.74,65.89,65.47,65.74,108124.0,65.74,65.89,65.47,65.74,108124.0
2021-04-20 11:00:00,65.71,65.79,65.57,65.7,151959.0,65.71,65.79,65.57,65.7,151959.0
2021-04-20 11:30:00,65.7,65.73,65.31,65.35,57456.0,65.7,65.73,65.31,65.35,57456.0
2021-04-20 12:00:00,65.36,65.37,65.24,65.35,50440.0,65.36,65.37,65.24,65.35,50440.0
2021-04-20 12:30:00,65.36,65.7,65.33,65.68,68570.0,65.36,65.7,65.33,65.68,68570.0
2021-04-20 13:00:00,65.68,65.88,65.53,65.77,66534.0,65.68,65.88,65.53,65.77,66534.0
2021-04-20 13:30:00,65.76,65.87,65.7,65.77,64947.0,65.76,65.87,65.7,65.77,64947.0
2021-04-20 14:00:00,65.76,65.78,65.56,65.7,78645.0,65.76,65.78,65.56,65.7,78645.0
2021-04-20 14:30:00,65.69,65.72,65.53,65.61,122407.0,65.69,65.72,65.53,65.61,122407.0
2021-04-20 15:00:00,65.63,65.67,65.43,65.46,95769.0,65.63,65.67,65.43,65.46,95769.0
2021-04-20 15:30:00,65.45,65.51,65.31,65.42,343108.0,65.45,65.51,65.31,65.42,343108.0
2021-04-21 09:30:00,65.7,66.1,65.28,65.59,115775.0,65.7,66.1,65.28,65.59,115775.0
2021-04-21 10:00:00,65.61,65.7,65.21,65.21,77387.0,65.61,65.7,65.21,65.21,77387.0
2021-04-21 10:30:00,65.24,65.51,65.15,65.23,74237.0,65.24,65.51,65.15,65.23,74237.0
2021-04-21 11:00:00,65.25,65.39,65.06,65.22,79211.0,65.25,65.39,65.06,65.22,79211.0
2021-04-21 11:30:00,65.19,65.2,65.02,65.17,64409.0,65.19,65.2,65.02,65.17,64409.0
2021-04-21 12:00:00,65.17,65.46,65.12,65.46,51772.0,65.17,65.46,65.12,65.46,51772.0
2021-04-21 12:30:00,65.45,65.51,65.3,65.32,51346.0,65.45,65.51,65.3,65.32,51346.0
2021-04-21 13:00:00,65.32,65.48,65.31,65.42,55584.0,65.32,65.48,65.31,65.42,55584.0
2021-04-21 13:30:00,65.4,65.51,65.27,65.29,57779.0,65.4,65.51,65.27,65.29,57779.0
2021-04-21 14:00:00,65.31,65.59,65.29,65.49,54279.0,65.31,65.59,65.29,65.49,54279.0
2021-04-21 14:30:00,65.49,65.61,65.46,65.58,64078.0,65.49,65.61,65.46,65.58,64078.0
2021-04-21 15:00:00,65.58,65.61,65.42,65.43,81778.0,65.58,65.61,65.42,65.43,81778.0
2021-04-21 15:30:00,65.44,65.62,65.42,65.49,265514.0,65.44,65.62,65.42,65.49,265514.0
2021-04-22 09:30:00,65.24,65.31,64.04,64.3,144826.0,65.24,65.31,64.04,64.3,144826.0
2021-04-22 10:00:00,64.27,64.61,63.87,64.55,171915.0,64.27,64.61,63.87,64.55,171915.0
2021-04-22 10:30:00,64.58,64.72,64.45,64.63,130883.0,64.58,64.72,64.45,64.63,130883.0
2021-04-22 11:00:00,64.62,65.02,64.6,64.98,57169.0,64.62,65.02,64.6,64.98,57169.0
2021-04-22 11:30:00,64.96,65.1,64.95,65.02,43851.0,64.96,65.1,64.95,65.02,43851.0
2021-04-22 12:00:00,65.02,65.09,64.95,65.03,37442.0,65.02,65.09,64.95,65.03,37442.0
2021-04-22 12:30:00,65.04,65.13,64.98,65.08,156907.0,65.04,65.13,64.98,65.08,156907.0
2021-04-22 13:00:00,65.1,65.1,64.6,64.63,79834.0,65.1,65.1,64.6,64.63,79834.0
2021-04-22 13:30:00,64.63,64.66,64.24,64.37,58312.0,64.63,64.66,64.24,64.37,58312.0
2021-04-22 14:00:00,64.34,64.61,64.19,64.57,73926.0,64.34,64.61,64.19,64.57,73926.0
2021-04-22 14:30:00,64.58,64.83,64.54,64.72,48655.0,64.58,64.83,64.54,64.72,48655.0
2021-04-22 15:00:00,64.72,64.75,64.43,64.51,50498.0,64.72,64.75,64.43,64.51,50498.0
2021-04-22 15:30:00,64.51,64.71,64.5,64.64,202318.0,64.51,64.71,64.5,64.64,202318.0
2021-04-23 09:30:00,64.53,64.86,64.28,64.64,181552.0,64.53,64.86,64.28,64.64,181552.0
2021-04-23 10:00:00,64.6,64.69,64.44,64.51,163268.0,64.6,64.69,64.44,64.51,163268.0
2021-04-23 10:30:00,64.45,64.99,64.39,64.96,118988.0,64.45,64.99,64.39,64.96,118988.0
2021-04-23 11:00:00,64.94,65.11,64.87,64.99,71725.0,64.94,65.11,64.87,64.99,71725.0
2021-04-23 11:30:00,65.02,65.1,64.82,64.9,85418.0,65.02,65.1,64.82,64.9,85418.0
2021-04-23 12:00:00,64.89,64.96,64.83,64.83,89150.0,64.89,64.96,64.83,64.83,89150.0
2021-04-23 12:30:00,64.83,65.25,64.78,65.14,103403.0,64.83,65.25,64.78,65.14,103403.0
2021-04-23 13:00:00,65.15,65.15,64.81,65.0,212018.0,65.15,65.15,64.81,65.0,212018.0
2021-04-23 13:30:00,65.0,65.3,64.91,65.27,538558.0,65.0,65.3,64.91,65.27,538558.0
2021-04-23 14:00:00,65.28,65.56,65.15,65.5,254753.0,65.28,65.56,65.15,65.5,254753.0
2021-04-23 14:30:00,65.49,65.53,65.33,65.41,174695.0,65.49,65.53,65.33,65.41,174695.0
2021-04-23 15:00:00,65.42,65.54,65.4,65.53,108397.0,65.42,65.54,65.4,65.53,108397.0
2021-04-23 15:30:00,65.53,65.55,65.24,65.36,365176.0,65.53,65.55,65.24,65.36,365176.0
2021-04-26 09:30:00,65.5,65.81,65.37,65.77,369836.0,65.5,65.81,65.37,65.77,369836.0
2021-04-26 10:00:00,65.79,65.95,65.68,65.83,191380.0,65.79,65.95,65.68,65.83,191380.0
2021-04-26 10:30:00,65.85,66.47,65.74,66.44,270475.0,65.85,66.47,65.74,66.44,270475.0
2021-04-26 11:00:00,66.44,66.68,66.37,66.52,331148.0,66.44,66.68,66.37,66.52,331148.0
2021-04-26 11:30:00,66.52,66.54,66.19,66.33,265880.0,66.52,66.54,66.19,66.33,265880.0
2021-04-26 12:00:00,66.33,66.57,66.29,66.51,201149.0,66.33,66.57,66.29,66.51,201149.0
2021-04-26 12:30:00,66.5,66.62,66.48,66.52,156786.0,66.5,66.62,66.48,66.52,156786.0
2021-04-26 13:00:00,66.52,66.54,66.33,66.51,173819.0,66.52,66.54,66.33,66.51,173819.0
2021-04-26 13:30:00,66.5,66.63,66.48,66.55,138800.0,66.5,66.63,66.48,66.55,138800.0
2021-04-26 14:00:00,66.56,66.65,66.49,66.61,115166.0,66.56,66.65,66.49,66.61,115166.0
2021-04-26 14:30:00,66.59,66.63,66.48,66.52,156660.0,66.59,66.63,66.48,66.52,156660.0
2021-04-26 15:00:00,66.52,66.53,66.24,66.25,326795.0,66.52,66.53,66.24,66.25,326795.0
2021-04-26 15:30:00,66.25,66.31,66.0,66.02,730433.0,66.25,66.31,66.0,66.02,730433.0
2021-04-27 09:30:00,63.93,64.49,62.51,62.66,1428241.0,63.93,64.49,62.51,62.66,1428241.0
2021-04-27 10:00:00,62.63,62.7,61.7,61.89,1063934.0,62.63,62.7,61.7,61.89,1063934.0
2021-04-27 10:30:00,61.87,62.1,61.59,62.04,681484.0,61.87,62.1,61.59,62.04,681484.0
2021-04-27 11:00:00,62.05,62.06,61.62,61.95,528954.0,62.05,62.06,61.62,61.95,528954.0
2021-04-27 11:30:00,61.93,62.24,61.78,62.18,710459.0,61.93,62.24,61.78,62.18,710459.0
2021-04-27 12:00:00,62.15,62.8,61.99,62.49,538659.0,62.15,62.8,61.99,62.49,538659.0
2021-04-27 12:30:00,62.49,62.82,62.45,62.64,447630.0,62.49,62.82,62.45,62.64,447630.0
2021-04-27 13:00:00,62.63,62.87,62.29,62.69,293594.0,62.63,62.87,62.29,62.69,293594.0
2021-04-27 13:30:00,62.69,62.9,62.59,62.67,250410.0,62.69,62.9,62.59,62.67,250410.0
2021-04-27 14:00:00,62.67,62.8,62.24,62.25,235065.0,62.67,62.8,62.24,62.25,235065.0
2021-04-27 14:30:00,62.26,62.46,62.12,62.19,235452.0,62.26,62.46,62.12,62.19,235452.0
2021-04-27 15:00:00,62.18,62.25,61.94,62.03,344514.0,62.18,62.25,61.94,62.03,344514.0
2021-04-27 15:30:00,62.04,62.14,61.0,61.29,1612782.0,62.04,62.14,61.0,61.29,1612782.0
2021-04-28 09:30:00,61.46,61.46,60.4,60.74,613433.0,61.46,61.46,60.4,60.74,613433.0
2021-04-28 10:00:00,60.73,60.84,60.37,60.43,524510.0,60.73,60.84,60.37,60.43,524510.0
2021-04-28 10:30:00,60.43,60.6,60.23,60.49,338284.0,60.43,60.6,60.23,60.49,338284.0
2021-04-28 11:00:00,60.5,60.54,60.33,60.46,186881.0,60.5,60.54,60.33,60.46,186881.0
2021-04-28 11:30:00,60.45,60.52,60.17,60.25,803391.0,60.45,60.52,60.17,60.25,803391.0
2021-04-28 12:00:00,60.23,60.23,59.87,59.94,476103.0,60.23,60.23,59.87,59.94,476103.0
2021-04-28 12:30:00,59.93,60.27,59.88,60.19,310018.0,59.93,60.27,59.88,60.19,310018.0
2021-04-28 13:00:00,60.2,60.22,59.98,59.98,156953.0,60.2,60.22,59.98,59.98,156953.0
2021-04-28 13:30:00,59.98,60.04,59.9,59.93,222974.0,59.98,60.04,59.9,59.93,222974.0
2021-04-28 14:00:00,59.94,59.98,59.35,59.39,489200.0,59.94,59.98,59.35,59.39,489200.0
2021-04-28 14:30:00,59.4,59.64,59.33,59.47,504991.0,59.4,59.64,59.33,59.47,504991.0
2021-04-28 15:00:00,59.47,59.69,59.34,59.46,406986.0,59.47,59.69,59.34,59.46,406986.0
2021-04-28 15:30:00,59.46,59.72,59.35,59.5,1584846.0,59.46,59.72,59.35,59.5,1584846.0
2021-04-29 09:30:00,59.9,60.21,59.57,59.88,890962.0,59.9,60.21,59.57,59.88,890962.0
2021-04-29 10:00:00,59.92,60.12,59.75,60.03,415875.0,59.92,60.12,59.75,60.03,415875.0
2021-04-29 10:30:00,60.04,60.16,59.7,59.9,365073.0,60.04,60.16,59.7,59.9,365073.0
2021-04-29 11:00:00,59.89,60.56,59.89,60.32,547967.0,59.89,60.56,59.89,60.32,547967.0
2021-04-29 11:30:00,60.33,60.68,60.3,60.62,133918.0,60.33,60.68,60.3,60.62,133918.0
2021-04-29 12:00:00,60.63,60.72,60.55,60.68,218484.0,60.63,60.72,60.55,60.68,218484.0
2021-04-29 12:30:00,60.68,60.91,60.64,60.65,275227.0,60.68,60.91,60.64,60.65,275227.0
2021-04-29 13:00:00,60.69,60.92,60.61,60.72,110253.0,60.69,60.92,60.61,60.72,110253.0
2021-04-29 13:30:00,60.71,60.73,60.23,60.25,178467.0,60.71,60.73,60.23,60.25,178467.0
2021-04-29 14:00:00,60.25,60.52,60.24,60.52,127965.0,60.25,60.52,60.24,60.52,127965.0
2021-04-29 14:30:00,60.52,60.57,60.34,60.49,242734.0,60.52,60.57,60.34,60.49,242734.0
2021-04-29 15:00:00,60.51,60.61,60.4,60.41,271025.0,60.51,60.61,60.4,60.41,271025.0
2021-04-29 15:30:00,60.41,60.59,60.39,60.59,778676.0,60.41,60.59,60.39,60.59,778676.0
2021-04-30 09:30:00,60.42,60.57,60.19,60.35,251765.0,60.42,60.57,60.19,60.35,251765.0
2021-04-30 10:00:00,60.4,60.62,60.14,60.19,159760.0,60.4,60.62,60.14,60.19,159760.0
2021-04-30 10:30:00,60.21,60.86,60.13,60.86,268133.0,60.21,60.86,60.13,60.86,268133.0
2021-04-30 11:00:00,60.85,61.18,60.75,61.03,354153.0,60.85,61.18,60.75,61.03,354153.0
2021-04-30 11:30:00,61.03,61.3,60.95,61.15,299991.0,61.03,61.3,60.95,61.15,299991.0
2021-04-30 12:00:00,61.14,61.2,60.74,60.8,217288.0,61.14,61.2,60.74,60.8,217288.0
2021-04-30 12:30:00,60.79,61.1,60.75,61.07,168510.0,60.79,61.1,60.75,61.07,168510.0
2021-04-30 13:00:00,61.06,61.33,61.03,61.31,180867.0,61.06,61.33,61.03,61.31,180867.0
2021-04-30 13:30:00,61.31,61.52,61.25,61.33,273032.0,61.31,61.52,61.25,61.33,273032.0
2021-04-30 14:00:00,61.33,61.52,61.12,61.47,270834.0,61.33,61.52,61.12,61.47,270834.0
2021-04-30 14:30:00,61.48,61.57,61.35,61.45,158871.0,61.48,61.57,61.35,61.45,158871.0
2021-04-30 15:00:00,61.46,61.82,61.4,61.77,346269.0,61.46,61.82,61.4,61.77,346269.0
2021-04-30 15:30:00,61.78,61.87,61.62,61.74,924471.0,61.78,61.87,61.62,61.74,924471.0
2021-05-03 09:30:00,61.45,62.54,61.45,62.44,239566.0,61.45,62.54,61.45,62.44,239566.0
2021-05-03 10:00:00,62.42,62.69,62.19,62.41,380799.0,62.42,62.69,62.19,62.41,380799.0
2021-05-03 10:30:00,62.39,62.84,62.32,62.82,162573.0,62.39,62.84,62.32,62.82,162573.0
2021-05-03 11:00:00,62.81,63.23,62.71,63.12,220553.0,62.81,63.23,62.71,63.12,220553.0
2021-05-03 11:30:00,63.12,63.13,62.93,63.01,149535.0,63.12,63.13,62.93,63.01,149535.0
2021-05-03 12:00:00,63.01,63.13,62.77,62.77,159691.0,63.01,63.13,62.77,62.77,159691.0
2021-05-03 12:30:00,62.77,62.87,62.56,62.59,113782.0,62.77,62.87,62.56,62.59,113782.0
2021-05-03 13:00:00,62.59,62.72,62.56,62.7,116176.0,62.59,62.72,62.56,62.7,116176.0
2021-05-03 13:30:00,62.7,62.88,62.68,62.71,90448.0,62.7,62.88,62.68,62.71,90448.0
2021-05-03 14:00:00,62.71,62.72,62.53,62.54,111099.0,62.71,62.72,62.53,62.54,111099.0
2021-05-03 14:30:00,62.54,62.57,62.44,62.48,131798.0,62.54,62.57,62.44,62.48,131798.0
2021-05-03 15:00:00,62.49,62.6,62.47,62.55,207016.0,62.49,62.6,62.47,62.55,207016.0
2021-05-03 15:30:00,62.55,62.56,62.34,62.44,574648.0,62.55,62.56,62.34,62.44,574648.0
2021-05-04 09:30:00,62.13,62.88,62.1,62.68,353424.0,62.13,62.88,62.1,62.68,353424.0
2021-05-04 10:00:00,62.68,63.42,62.67,63.06,231583.0,62.68,63.42,62.67,63.06,231583.0
2021-05-04 10:30:00,63.05,63.17,62.81,63.04,249177.0,63.05,63.17,62.81,63.04,249177.0
2021-05-04 11:00:00,63.05,63.11,62.88,63.04,294200.0,63.05,63.11,62.88,63.04,294200.0
2021-05-04 11:30:00,63.03,63.54,62.99,63.5,206498.0,63.03,63.54,62.99,63.5,206498.0
2021-05-04 12:00:00,63.52,63.95,63.5,63.8,355334.0,63.52,63.95,63.5,63.8,355334.0
2021-05-04 12:30:00,63.8,64.19,63.78,63.97,227807.0,63.8,64.19,63.78,63.97,227807.0
2021-05-04 13:00:00,63.97,64.04,63.85,64.03,142158.0,63.97,64.04,63.85,64.03,142158.0
2021-05-04 13:30:00,64.03,64.07,63.88,63.9,101254.0,64.03,64.07,63.88,63.9,101254.0
2021-05-04 14:00:00,63.89,63.95,63.82,63.88,109311.0,63.89,63.95,63.82,63.88,109311.0
2021-05-04 14:30:00,63.89,64.06,63.86,63.97,141894.0,63.89,64.06,63.86,63.97,141894.0
2021-05-04 15:00:00,63.97,64.19,63.86,64.14,238521.0,63.97,64.19,63.86,64.14,238521.0
2021-05-04 15:30:00,64.14,64.58,64.12,64.58,645414.0,64.14,64.58,64.12,64.58,645414.0
2021-05-05 09:30:00,64.17,64.3,63.64,64.12,340010.0,64.17,64.3,63.64,64.12,340010.0
2021-05-05 10:00:00,64.12,65.59,64.0,65.59,1115723.0,64.12,65.59,64.0,65.59,1115723.0
2021-05-05 10:30:00,65.56,65.57,64.98,65.03,464581.0,65.56,65.57,64.98,65.03,464581.0
2021-05-05 11:00:00,65.02,65.33,64.68,65.24,296465.0,65.02,65.33,64.68,65.24,296465.0
2021-05-05 11:30:00,65.27,65.36,65.02,65.17,245350.0,65.27,65.36,65.02,65.17,245350.0
2021-05-05 12:00:00,65.17,65.2,64.85,64.93,184581.0,65.17,65.2,64.85,64.93,184581.0
2021-05-05 12:30:00,64.91,65.02,64.76,64.86,206466.0,64.91,65.02,64.76,64.86,206466.0
2021-05-05 13:00:00,64.85,65.17,64.75,64.89,165670.0,64.85,65.17,64.75,64.89,165670.0
2021-05-05 13:30:00,64.9,65.16,64.87,65.15,126884.0,64.9,65.16,64.87,65.15,126884.0
2021-05-05 14:00:00,65.15,65.56,65.11,65.5,218942.0,65.15,65.56,65.11,65.5,218942.0
2021-05-05 14:30:00,65.5,65.56,65.29,65.34,196199.0,65.5,65.56,65.29,65.34,196199.0
2021-05-05 15:00:00,65.34,65.62,65.27,65.37,230564.0,65.34,65.62,65.27,65.37,230564.0
2021-05-05 15:30:00,65.36,65.36,64.96,65.29,845718.0,65.36,65.36,64.96,65.29,845718.0
2021-05-06 09:30:00,65.65,65.87,64.91,65.47,292441.0,65.65,65.87,64.91,65.47,292441.0
2021-05-06 10:00:00,65.46,65.49,64.68,64.68,159794.0,65.46,65.49,64.68,64.68,159794.0
2021-05-06 10:30:00,64.63,64.67,64.31,64.45,155420.0,64.63,64.67,64.31,64.45,155420.0
2021-05-06 11:00:00,64.45,64.85,64.34,64.64,105865.0,64.45,64.85,64.34,64.64,105865.0
2021-05-06 11:30:00,64.64,64.69,64.26,64.26,115815.0,64.64,64.69,64.26,64.26,115815.0
2021-05-06 12:00:00,64.28,64.38,64.13,64.27,100473.0,64.28,64.38,64.13,64.27,100473.0
2021-05-06 12:30:00,64.28,64.51,64.19,64.35,90267.0,64.28,64.51,64.19,64.35,90267.0
2021-05-06 13:00:00,64.35,64.51,64.18,64.32,144250.0,64.35,64.51,64.18,64.32,144250.0
2021-05-06 13:30:00,64.34,64.7,64.32,64.62,119731.0,64.34,64.7,64.32,64.62,119731.0
2021-05-06 14:00:00,64.61,64.76,64.5,64.63,107170.0,64.61,64.76,64.5,64.63,107170.0
2021-05-06 14:30:00,64.62,64.76,64.45,64.49,132749.0,64.62,64.76,64.45,64.49,132749.0
2021-05-06 15:00:00,64.47,64.64,64.35,64.46,232322.0,64.47,64.64,64.35,64.46,232322.0
2021-05-06 15:30:00,64.45,65.23,64.45,65.17,890980.0,64.45,65.23,64.45,65.17,890980.0
2021-05-07 09:30:00,65.28,68.37,65.04,68.23,1424188.0,65.28,68.37,65.04,68.23,1424188.0
2021-05-07 10:00:00,68.23,69.34,68.18,69.0,1322560.0,68.23,69.34,68.18,69.0,1322560.0
2021-05-07 10:30:00,68.98,69.01,68.41,68.6,971427.0,68.98,69.01,68.41,68.6,971427.0
2021-05-07 11:00:00,68.59,68.95,68.54,68.95,411954.0,68.59,68.95,68.54,68.95,411954.0
2021-05-07 11:30:00,68.96,69.36,68.89,69.19,659171.0,68.96,69.36,68.89,69.19,659171.0
2021-05-07 12:00:00,69.16,69.61,69.16,69.48,576115.0,69.16,69.61,69.16,69.48,576115.0
2021-05-07 12:30:00,69.48,69.52,68.81,68.83,437225.0,69.48,69.52,68.81,68.83,437225.0
2021-05-07 13:00:00,68.82,69.09,68.79,69.07,247881.0,68.82,69.09,68.79,69.07,247881.0
2021-05-07 13:30:00,69.08,69.43,69.0,69.4,403872.0,69.08,69.43,69.0,69.4,403872.0
2021-05-07 14:00:00,69.4,70.03,69.37,70.01,609176.0,69.4,70.03,69.37,70.01,609176.0
2021-05-07 14:30:00,70.03,70.19,69.69,69.81,484112.0,70.03,70.19,69.69,69.81,484112.0
2021-05-07 15:00:00,69.81,70.4,69.74,70.4,1019424.0,69.81,70.4,69.74,70.4,1019424.0
2021-05-07 15:30:00,70.4,70.51,69.94,70.44,1409074.0,70.4,70.51,69.94,70.44,1409074.0
2021-05-10 09:30:00,70.11,70.7,69.8,69.91,487195.0,70.11,70.7,69.8,69.91,487195.0
2021-05-10 10:00:00,69.92,70.03,69.42,69.87,426026.0,69.92,70.03,69.42,69.87,426026.0
2021-05-10 10:30:00,69.85,70.41,69.85,70.32,325144.0,69.85,70.41,69.85,70.32,325144.0
2021-05-10 11:00:00,70.31,70.88,70.12,70.83,272055.0,70.31,70.88,70.12,70.83,272055.0
2021-05-10 11:30:00,70.82,71.04,70.62,70.97,322513.0,70.82,71.04,70.62,70.97,322513.0
2021-05-10 12:00:00,70.96,71.03,70.51,70.55,215074.0,70.96,71.03,70.51,70.55,215074.0
2021-05-10 12:30:00,70.56,70.93,70.55,70.57,235978.0,70.56,70.93,70.55,70.57,235978.0
2021-05-10 13:00:00,70.58,70.8,70.39,70.41,248108.0,70.58,70.8,70.39,70.41,248108.0
2021-05-10 13:30:00,70.41,70.55,70.23,70.25,182084.0,70.41,70.55,70.23,70.25,182084.0
2021-05-10 14:00:00,70.26,70.47,69.95,69.96,229203.0,70.26,70.47,69.95,69.96,229203.0
2021-05-10 14:30:00,69.94,70.08,69.74,70.06,263292.0,69.94,70.08,69.74,70.06,263292.0
2021-05-10 15:00:00,70.06,70.24,69.73,69.81,336523.0,70.06,70.24,69.73,69.81,336523.0
2021-05-10 15:30:00,69.81,70.02,69.5,69.55,784642.0,69.81,70.02,69.5,69.55,784642.0
2021-05-11 09:30:00,70.01,70.4,69.08,69.31,446663.0,70.01,70.4,69.08,69.31,446663.0
2021-05-11 10:00:00,69.33,69.71,68.97,69.15,134745.0,69.33,69.71,68.97,69.15,134745.0
2021-05-11 10:30:00,69.13,69.2,68.68,68.7,261376.0,69.13,69.2,68.68,68.7,261376.0
2021-05-11 11:00:00,68.69,68.84,68.34,68.84,141166.0,68.69,68.84,68.34,68.84,141166.0
2021-05-11 11:30:00,68.81,68.87,68.52,68.72,191333.0,68.81,68.87,68.52,68.72,191333.0
2021-05-11 12:00:00,68.73,68.77,68.36,68.41,132204.0,68.73,68.77,68.36,68.41,132204.0
2021-05-11 12:30:00,68.4,68.47,68.12,68.17,90271.0,68.4,68.47,68.12,68.17,90271.0
2021-05-11 13:00:00,68.16,68.54,68.15,68.51,137126.0,68.16,68.54,68.15,68.51,137126.0
2021-05-11 13:30:00,68.5,68.68,68.48,68.58,129243.0,68.5,68.68,68.48,68.58,129243.0
2021-05-11 14:00:00,68.59,68.6,68.16,68.51,211342.0,68.59,68.6,68.16,68.51,211342.0
2021-05-11 14:30:00,68.49,68.5,68.05,68.18,165490.0,68.49,68.5,68.05,68.18,165490.0
2021-05-11 15:00:00,68.17,68.22,67.87,67.87,202988.0,68.17,68.22,67.87,67.87,202988.0
2021-05-11 15:30:00,67.87,68.07,67.73,68.05,609373.0,67.87,68.07,67.73,68.05,609373.0
2021-05-12 09:30:00,67.85,68.2,67.66,67.88,248660.0,67.85,68.2,67.66,67.88,248660.0
2021-05-12 10:00:00,67.87,68.93,67.84,68.85,239652.0,67.87,68.93,67.84,68.85,239652.0
2021-05-12 10:30:00,68.81,69.49,68.69,69.3,421652.0,68.81,69.49,68.69,69.3,421652.0
2021-05-12 11:00:00,69.28,69.76,69.15,69.41,311496.0,69.28,69.76,69.15,69.41,311496.0
2021-05-12 11:30:00,69.4,69.43,69.08,69.14,166432.0,69.4,69.43,69.08,69.14,166432.0
2021-05-12 12:00:00,69.14,69.97,69.11,69.88,420792.0,69.14,69.97,69.11,69.88,420792.0
2021-05-12 12:30:00,69.87,69.9,69.6,69.83,355614.0,69.87,69.9,69.6,69.83,355614.0
2021-05-12 13:00:00,69.81,69.85,69.51,69.74,322362.0,69.81,69.85,69.51,69.74,322362.0
2021-05-12 13:30:00,69.74,69.82,69.65,69.79,185902.0,69.74,69.82,69.65,69.79,185902.0
2021-05-12 14:00:00,69.79,69.92,69.61,69.73,190101.0,69.79,69.92,69.61,69.73,190101.0
2021-05-12 14:30:00,69.73,70.14,69.68,70.1,289512.0,69.73,70.14,69.68,70.1,289512.0
2021-05-12 15:00:00,70.08,70.1,69.75,69.9,313947.0,70.08,70.1,69.75,69.9,313947.0
2021-05-12 15:30:00,69.9,69.93,69.58,69.64,828844.0,69.9,69.93,69.58,69.64,828844.0
2021-05-13 09:30:00,69.28,69.99,68.81,69.28,734716.0,69.28,69.99,68.81,69.28,734716.0
2021-05-13 10:00:00,69.28,69.51,69.01,69.3,601385.0,69.28,69.51,69.01,69.3,601385.0
2021-05-13 10:30:00,69.32,69.64,69.28,69.54,332367.0,69.32,69.64,69.28,69.54,332367.0
2021-05-13 11:00:00,69.53,69.79,69.34,69.39,211822.0,69.53,69.79,69.34,69.39,211822.0
2021-05-13 11:30:00,69.43,69.9,69.41,69.7,159937.0,69.43,69.9,69.41,69.7,159937.0
2021-05-13 12:00:00,69.71,69.78,69.47,69.6,147593.0,69.71,69.78,69.47,69.6,147593.0
2021-05-13 12:30:00,69.59,69.59,69.04,69.11,269532.0,69.59,69.59,69.04,69.11,269532.0
2021-05-13 13:00:00,69.09,69.12,68.87,69.05,199022.0,69.09,69.12,68.87,69.05,199022.0
2021-05-13 13:30:00,69.04,69.26,68.86,68.9,245039.0,69.04,69.26,68.86,68.9,245039.0
2021-05-13 14:00:00,68.91,69.08,68.79,68.82,193630.0,68.91,69.08,68.79,68.82,193630.0
2021-05-13 14:30:00,68.83,68.88,68.41,68.7,210954.0,68.83,68.88,68.41,68.7,210954.0
2021-05-13 15:00:00,68.7,68.79,68.37,68.72,205772.0,68.7,68.79,68.37,68.72,205772.0
2021-05-13 15:30:00,68.72,68.81,68.3,68.39,688175.0,68.72,68.81,68.3,68.39,688175.0
2021-05-14 09:30:00,68.89,69.19,68.57,69.0,171343.0,68.89,69.19,68.57,69.0,171343.0
2021-05-14 10:00:00,69.04,69.35,68.92,68.99,120244.0,69.04,69.35,68.92,68.99,120244.0
2021-05-14 10:30:00,69.02,69.04,68.42,68.58,150247.0,69.02,69.04,68.42,68.58,150247.0
2021-05-14 11:00:00,68.56,68.72,68.46,68.63,166099.0,68.56,68.72,68.46,68.63,166099.0
2021-05-14 11:30:00,68.65,68.86,68.56,68.78,282063.0,68.65,68.86,68.56,68.78,282063.0
2021-05-14 12:00:00,68.78,68.94,68.61,68.91,85430.0,68.78,68.94,68.61,68.91,85430.0
2021-05-14 12:30:00,68.91,69.09,68.88,68.88,91850.0,68.91,69.09,68.88,68.88,91850.0
2021-05-14 13:00:00,68.88,69.18,68.74,69.06,165152.0,68.88,69.18,68.74,69.06,165152.0
2021-05-14 13:30:00,69.07,69.17,68.92,68.97,66936.0,69.07,69.17,68.92,68.97,66936.0
2021-05-14 14:00:00,68.97,69.0,68.88,68.94,82170.0,68.97,69.0,68.88,68.94,82170.0
2021-05-14 14:30:00,68.95,69.01,68.77,68.79,99313.0,68.95,69.01,68.77,68.79,99313.0
2021-05-14 15:00:00,68.79,68.97,68.75,68.91,124502.0,68.79,68.97,68.75,68.91,124502.0
2021-05-14 15:30:00,68.9,69.34,68.87,69.2,558109.0,68.9,69.34,68.87,69.2,558109.0
2021-05-17 09:30:00,69.31,70.55,69.2,70.23,413565.0,69.31,70.55,69.2,70.23,413565.0
2021-05-17 10:00:00,70.2,70.72,70.12,70.35,186360.0,70.2,70.72,70.12,70.35,186360.0
2021-05-17 10:30:00,70.36,70.46,69.99,70.41,155422.0,70.36,70.46,69.99,70.41,155422.0
2021-05-17 11:00:00,70.41,70.85,70.4,70.58,153314.0,70.41,70.85,70.4,70.58,153314.0
2021-05-17 11:30:00,70.59,70.74,70.47,70.58,165853.0,70.59,70.74,70.47,70.58,165853.0
2021-05-17 12:00:00,70.58,70.65,70.29,70.42,176667.0,70.58,70.65,70.29,70.42,176667.0
2021-05-17 12:30:00,70.42,70.63,70.42,70.51,123183.0,70.42,70.63,70.42,70.51,123183.0
2021-05-17 13:00:00,70.52,70.79,70.39,70.39,142593.0,70.52,70.79,70.39,70.39,142593.0
2021-05-17 13:30:00,70.39,70.67,70.28,70.64,100347.0,70.39,70.67,70.28,70.64,100347.0
2021-05-17 14:00:00,70.64,70.85,70.58,70.85,188044.0,70.64,70.85,70.58,70.85,188044.0
2021-05-17 14:30:00,70.85,70.85,70.54,70.81,118360.0,70.85,70.85,70.54,70.81,118360.0
2021-05-17 15:00:00,70.79,70.98,70.72,70.84,166760.0,70.79,70.98,70.72,70.84,166760.0
2021-05-17 15:30:00,70.84,70.84,70.35,70.56,491616.0,70.84,70.84,70.35,70.56,491616.0
2021-05-18 09:30:00,70.78,71.37,70.0,70.35,283836.0,70.78,71.37,70.0,70.35,283836.0
2021-05-18 10:00:00,70.33,70.76,70.26,70.74,239973.0,70.33,70.76,70.26,70.74,239973.0
2021-05-18 10:30:00,70.74,70.74,70.04,70.14,336922.0,70.74,70.74,70.04,70.14,336922.0
2021-05-18 11:00:00,70.14,70.19,69.92,70.13,240025.0,70.14,70.19,69.92,70.13,240025.0
2021-05-18 11:30:00,70.15,70.4,70.1,70.34,177753.0,70.15,70.4,70.1,70.34,177753.0
2021-05-18 12:00:00,70.33,70.52,70.23,70.41,144385.0,70.33,70.52,70.23,70.41,144385.0
2021-05-18 12:30:00,70.39,70.48,70.23,70.27,118563.0,70.39,70.48,70.23,70.27,118563.0
2021-05-18 13:00:00,70.27,70.64,70.25,70.6,122938.0,70.27,70.64,70.25,70.6,122938.0
2021-05-18 13:30:00,70.6,71.05,70.51,70.95,273494.0,70.6,71.05,70.51,70.95,273494.0
2021-05-18 14:00:00,70.96,71.06,70.75,70.8,303857.0,70.96,71.06,70.75,70.8,303857.0
2021-05-18 14:30:00,70.8,71.0,70.62,70.8,267457.0,70.8,71.0,70.62,70.8,267457.0
2021-05-18 15:00:00,70.81,70.98,70.74,70.86,318463.0,70.81,70.98,70.74,70.86,318463.0
2021-05-18 15:30:00,70.86,70.91,70.46,70.73,716672.0,70.86,70.91,70.46,70.73,716672.0
2021-05-19 09:30:00,70.75,71.03,70.46,70.79,471897.0,70.75,71.03,70.46,70.79,471897.0
2021-05-19 10:00:00,70.8,71.02,70.34,70.43,244940.0,70.8,71.02,70.34,70.43,244940.0
2021-05-19 10:30:00,70.46,70.84,70.32,70.73,190690.0,70.46,70.84,70.32,70.73,190690.0
2021-05-19 11:00:00,70.71,70.8,70.43,70.57,189474.0,70.71,70.8,70.43,70.57,189474.0
2021-05-19 11:30:00,70.57,70.67,70.27,70.37,219654.0,70.57,70.67,70.27,70.37,219654.0
2021-05-19 12:00:00,70.35,70.69,70.29,70.67,156430.0,70.35,70.69,70.29,70.67,156430.0
2021-05-19 12:30:00,70.66,70.86,70.61,70.81,83074.0,70.66,70.86,70.61,70.81,83074.0
2021-05-19 13:00:00,70.81,71.06,70.79,70.94,128965.0,70.81,71.06,70.79,70.94,128965.0
2021-05-19 13:30:00,70.94,71.05,70.81,70.9,106707.0,70.94,71.05,70.81,70.9,106707.0
2021-05-19 14:00:00,70.9,71.06,70.5,70.74,121734.0,70.9,71.06,70.5,70.74,121734.0
2021-05-19 14:30:00,70.76,70.8,70.45,70.6,225012.0,70.76,70.8,70.45,70.6,225012.0
2021-05-19 15:00:00,70.59,70.9,70.51,70.87,143756.0,70.59,70.9,70.51,70.87,143756.0
2021-05-19 15:30:00,70.86,71.04,70.58,70.91,646422.0,70.86,71.04,70.58,70.91,646422.0
2021-05-20 09:30:00,70.68,70.91,70.3,70.38,192514.0,70.68,70.91,70.3,70.38,192514.0
2021-05-20 10:00:00,70.37,71.1,70.28,70.99,282545.0,70.37,71.1,70.28,70.99,282545.0
2021-05-20 10:30:00,70.98,71.43,70.9,71.31,382815.0,70.98,71.43,70.9,71.31,382815.0
2021-05-20 11:00:00,71.31,71.97,71.29,71.94,306970.0,71.31,71.97,71.29,71.94,306970.0
2021-05-20 11:30:00,71.94,72.41,71.82,72.3,1259964.0,71.94,72.41,71.82,72.3,1259964.0
2021-05-20 12:00:00,72.3,72.45,71.96,72.06,180561.0,72.3,72.45,71.96,72.06,180561.0
2021-05-20 12:30:00,72.08,72.35,71.98,72.25,269250.0,72.08,72.35,71.98,72.25,269250.0
2021-05-20 13:00:00,72.25,72.43,72.17,72.27,469917.0,72.25,72.43,72.17,72.27,469917.0
2021-05-20 13:30:00,72.25,72.32,71.81,71.95,321616.0,72.25,72.32,71.81,71.95,321616.0
2021-05-20 14:00:00,71.96,72.02,71.75,71.98,386056.0,71.96,72.02,71.75,71.98,386056.0
2021-05-20 14:30:00,72.0,72.03,71.77,71.99,572589.0,72.0,72.03,71.77,71.99,572589.0
2021-05-20 15:00:00,71.99,71.99,71.56,71.86,469282.0,71.99,71.99,71.56,71.86,469282.0
2021-05-20 15:30:00,71.86,71.92,71.62,71.8,1207577.0,71.86,71.92,71.62,71.8,1207577.0
2021-05-21 09:30:00,72.12,73.47,72.03,73.34,428451.0,72.12,73.47,72.03,73.34,428451.0
2021-05-21 10:00:00,73.32,73.96,73.17,73.84,388935.0,73.32,73.96,73.17,73.84,388935.0
2021-05-21 10:30:00,73.84,73.89,73.4,73.56,279060.0,73.84,73.89,73.4,73.56,279060.0
2021-05-21 11:00:00,73.56,73.9,73.52,73.8,185534.0,73.56,73.9,73.52,73.8,185534.0
2021-05-21 11:30:00,73.8,73.96,73.41,73.41,217571.0,73.8,73.96,73.41,73.41,217571.0
2021-05-21 12:00:00,73.43,73.49,72.96,73.42,416216.0,73.43,73.49,72.96,73.42,416216.0
2021-05-21 12:30:00,73.4,73.5,73.01,73.09,341648.0,73.4,73.5,73.01,73.09,341648.0
2021-05-21 13:00:00,73.08,73.25,72.9,73.08,210485.0,73.08,73.25,72.9,73.08,210485.0
2021-05-21 13:30:00,73.08,73.27,73.03,73.2,380130.0,73.08,73.27,73.03,73.2,380130.0
2021-05-21 14:00:00,73.19,73.49,73.07,73.42,580023.0,73.19,73.49,73.07,73.42,580023.0
2021-05-21 14:30:00,73.41,73.45,72.93,73.29,414233.0,73.41,73.45,72.93,73.29,414233.0
2021-05-21 15:00:00,73.27,73.87,73.19,73.86,705914.0,73.27,73.87,73.19,73.86,705914.0
2021-05-21 15:30:00,73.86,73.88,73.41,73.73,1270819.0,73.86,73.88,73.41,73.73,1270819.0
2021-05-24 09:30:00,73.96,74.19,73.62,74.01,496867.0,73.96,74.19,73.62,74.01,496867.0
2021-05-24 10:00:00,74.0,74.39,73.9,74.22,311511.0,74.0,74.39,73.9,74.22,311511.0
2021-05-24 10:30:00,74.2,74.25,73.89,74.0,253448.0,74.2,74.25,73.89,74.0,253448.0
2021-05-24 11:00:00,74.0,74.07,73.89,74.06,156728.0,74.0,74.07,73.89,74.06,156728.0
2021-05-24 11:30:00,74.07,74.1,73.91,74.0,199592.0,74.07,74.1,73.91,74.0,199592.0
2021-05-24 12:00:00,73.99,74.13,73.88,73.97,342506.0,73.99,74.13,73.88,73.97,342506.0
2021-05-24 12:30:00,73.97,74.09,73.87,74.0,325125.0,73.97,74.09,73.87,74.0,325125.0
2021-05-24 13:00:00,74.0,74.02,73.81,73.97,400592.0,74.0,74.02,73.81,73.97,400592.0
2021-05-24 13:30:00,73.97,74.01,73.87,73.97,196363.0,73.97,74.01,73.87,73.97,196363.0
2021-05-24 14:00:00,73.95,74.07,73.91,73.98,156453.0,73.95,74.07,73.91,73.98,156453.0
2021-05-24 14:30:00,73.98,74.03,73.75,73.84,224770.0,73.98,74.03,73.75,73.84,224770.0
2021-05-24 15:00:00,73.84,74.03,73.83,74.01,182260.0,73.84,74.03,73.83,74.01,182260.0
2021-05-24 15:30:00,74.0,74.09,73.7,73.92,841543.0,74.0,74.09,73.7,73.92,841543.0
2021-05-25 09:30:00,73.91,74.0,73.44,73.91,265657.0,73.91,74.0,73.44,73.91,265657.0
2021-05-25 10:00:00,73.91,74.22,73.8,74.14,195841.0,73.91,74.22,73.8,74.14,195841.0
2021-05-25 10:30:00,74.15,74.33,74.12,74.28,203834.0,74.15,74.33,74.12,74.28,203834.0
2021-05-25 11:00:00,74.26,74.37,74.18,74.31,191407.0,74.26,74.37,74.18,74.31,191407.0
2021-05-25 11:30:00,74.3,74.48,74.24,74.38,178951.0,74.3,74.48,74.24,74.38,178951.0
2021-05-25 12:00:00,74.36,74.48,74.22,74.41,282354.0,74.36,74.48,74.22,74.41,282354.0
2021-05-25 12:30:00,74.41,74.52,74.34,74.37,162110.0,74.41,74.52,74.34,74.37,162110.0
2021-05-25 13:00:00,74.36,74.42,74.22,74.36,216099.0,74.36,74.42,74.22,74.36,216099.0
2021-05-25 13:30:00,74.35,74.36,73.9,73.97,397787.0,74.35,74.36,73.9,73.97,397787.0
2021-05-25 14:00:00,73.98,74.12,73.94,74.03,221056.0,73.98,74.12,73.94,74.03,221056.0
2021-05-25 14:30:00,74.03,74.17,73.75,73.75,211095.0,74.03,74.17,73.75,73.75,211095.0
2021-05-25 15:00:00,73.74,74.04,73.63,74.01,329945.0,73.74,74.04,73.63,74.01,329945.0
2021-05-25 15:30:00,74.01,74.09,73.75,73.99,1040558.0,74.01,74.09,73.75,73.99,1040558.0
2021-05-26 09:30:00,73.89,74.25,73.44,73.66,228748.0,73.89,74.25,73.44,73.66,228748.0
2021-05-26 10:00:00,73.66,73.73,73.18,73.45,373524.0,73.66,73.73,73.18,73.45,373524.0
2021-05-26 10:30:00,73.46,73.79,73.44,73.78,128972.0,73.46,73.79,73.44,73.78,128972.0
2021-05-26 11:00:00,73.79,73.88,73.63,73.7,129011.0,73.79,73.88,73.63,73.7,129011.0
2021-05-26 11:30:00,73.71,73.86,73.48,73.54,102426.0,73.71,73.86,73.48,73.54,102426.0
2021-05-26 12:00:00,73.54,73.59,73.49,73.56,104189.0,73.54,73.59,73.49,73.56,104189.0
2021-05-26 12:30:00,73.56,73.73,73.55,73.66,88850.0,73.56,73.73,73.55,73.66,88850.0
2021-05-26 13:00:00,73.67,73.82,73.62,73.81,86164.0,73.67,73.82,73.62,73.81,86164.0
2021-05-26 13:30:00,73.8,73.85,73.63,73.65,92738.0,73.8,73.85,73.63,73.65,92738.0
2021-05-26 14:00:00,73.66,73.69,73.61,73.65,97368.0,73.66,73.69,73.61,73.65,97368.0
2021-05-26 14:30:00,73.65,73.73,73.62,73.71,124123.0,73.65,73.73,73.62,73.71,124123.0
2021-05-26 15:00:00,73.7,73.74,73.64,73.67,137434.0,73.7,73.74,73.64,73.67,137434.0
2021-05-26 15:30:00,73.67,73.73,73.32,73.49,371521.0,73.67,73.73,73.32,73.49,371521.0
2021-05-27 09:30:00,73.67,73.9,73.32,73.45,172691.0,73.67,73.9,73.32,73.45,172691.0
2021-05-27 10:00:00,73.47,73.79,73.31,73.36,107556.0,73.47,73.79,73.31,73.36,107556.0
2021-05-27 10:30:00,73.36,73.65,73.34,73.59,95127.0,73.36,73.65,73.34,73.59,95127.0
2021-05-27 11:00:00,73.59,73.72,73.5,73.6,99655.0,73.59,73.72,73.5,73.6,99655.0
2021-05-27 11:30:00,73.59,73.7,73.51,73.63,97572.0,73.59,73.7,73.51,73.63,97572.0
2021-05-27 12:00:00,73.64,73.79,73.6,73.61,86807.0,73.64,73.79,73.6,73.61,86807.0
2021-05-27 12:30:00,73.61,73.65,73.51,73.58,66448.0,73.61,73.65,73.51,73.58,66448.0
2021-05-27 13:00:00,73.59,73.66,73.54,73.63,49955.0,73.59,73.66,73.54,73.63,49955.0
2021-05-27 13:30:00,73.63,73.63,73.51,73.53,60315.0,73.63,73.63,73.51,73.53,60315.0
2021-05-27 14:00:00,73.54,73.59,73.35,73.47,72497.0,73.54,73.59,73.35,73.47,72497.0
2021-05-27 14:30:00,73.47,73.48,73.3,73.46,92156.0,73.47,73.48,73.3,73.46,92156.0
2021-05-27 15:00:00,73.46,73.48,73.37,73.39,91051.0,73.46,73.48,73.37,73.39,91051.0
2021-05-27 15:30:00,73.39,73.84,73.31,73.71,459748.0,73.39,73.84,73.31,73.71,459748.0
2021-05-28 09:30:00,73.73,74.23,73.7,74.2,177599.0,73.73,74.23,73.7,74.2,177599.0
2021-05-28 10:00:00,74.22,74.23,73.86,74.0,133441.0,74.22,74.23,73.86,74.0,133441.0
2021-05-28 10:30:00,74.03,74.06,73.9,73.97,84208.0,74.03,74.06,73.9,73.97,84208.0
2021-05-28 11:00:00,73.95,73.99,73.83,73.86,62138.0,73.95,73.99,73.83,73.86,62138.0
2021-05-28 11:30:00,73.86,73.92,73.78,73.8,106051.0,73.86,73.92,73.78,73.8,106051.0
2021-05-28 12:00:00,73.79,73.82,73.49,73.51,136679.0,73.79,73.82,73.49,73.51,136679.0
2021-05-28 12:30:00,73.5,73.62,73.43,73.59,119633.0,73.5,73.62,73.43,73.59,119633.0
2021-05-28 13:00:00,73.6,73.61,73.46,73.46,63928.0,73.6,73.61,73.46,73.46,63928.0
2021-05-28 13:30:00,73.47,73.51,73.34,73.41,123502.0,73.47,73.51,73.34,73.41,123502.0
2021-05-28 14:00:00,73.4,73.53,73.24,73.46,220957.0,73.4,73.53,73.24,73.46,220957.0
2021-05-28 14:30:00,73.46,73.54,73.42,73.48,121084.0,73.46,73.54,73.42,73.48,121084.0
2021-05-28 15:00:00,73.48,73.52,73.42,73.5,139966.0,73.48,73.52,73.42,73.5,139966.0
2021-05-28 15:30:00,73.5,73.64,73.43,73.6,701310.0,73.5,73.64,73.43,73.6,701310.0
2021-06-01 09:30:00,73.87,74.1,72.84,73.1,209750.0,73.87,74.1,72.84,73.1,209750.0
2021-06-01 10:00:00,73.12,73.23,72.86,72.86,206310.0,73.12,73.23,72.86,72.86,206310.0
2021-06-01 10:30:00,72.86,73.07,72.78,72.85,150189.0,72.86,73.07,72.78,72.85,150189.0
2021-06-01 11:00:00,72.85,73.35,72.85,73.25,297717.0,72.85,73.35,72.85,73.25,297717.0
2021-06-01 11:30:00,73.26,73.53,73.23,73.25,132411.0,73.26,73.53,73.23,73.25,132411.0
2021-06-01 12:00:00,73.26,73.36,73.13,73.23,171219.0,73.26,73.36,73.13,73.23,171219.0
2021-06-01 12:30:00,73.24,73.46,73.11,73.19,265722.0,73.24,73.46,73.11,73.19,265722.0
2021-06-01 13:00:00,73.2,73.36,73.14,73.3,139853.0,73.2,73.36,73.14,73.3,139853.0
2021-06-01 13:30:00,73.29,73.35,73.21,73.31,157599.0,73.29,73.35,73.21,73.31,157599.0
2021-06-01 14:00:00,73.3,73.35,73.24,73.25,73477.0,73.3,73.35,73.24,73.25,73477.0
2021-06-01 14:30:00,73.25,73.64,73.25,73.37,289262.0,73.25,73.64,73.25,73.37,289262.0
2021-06-01 15:00:00,73.36,73.57,73.36,73.41,307582.0,73.36,73.57,73.36,73.41,307582.0
2021-06-01 15:30:00,73.4,73.48,73.18,73.28,569561.0,73.4,73.48,73.18,73.28,569561.0
2021-06-02 09:30:00,73.41,73.5,72.79,73.13,146138.0,73.41,73.5,72.79,73.13,146138.0
2021-06-02 10:00:00,73.14,73.26,72.8,72.88,100845.0,73.14,73.26,72.8,72.88,100845.0
2021-06-02 10:30:00,72.87,72.9,72.58,72.66,102296.0,72.87,72.9,72.58,72.66,102296.0
2021-06-02 11:00:00,72.67,72.83,72.49,72.51,116174.0,72.67,72.83,72.49,72.51,116174.0
2021-06-02 11:30:00,72.52,72.84,72.52,72.8,84173.0,72.52,72.84,72.52,72.8,84173.0
2021-06-02 12:00:00,72.8,72.88,72.76,72.8,75525.0,72.8,72.88,72.76,72.8,75525.0
2021-06-02 12:30:00,72.79,72.82,72.61,72.64,83279.0,72.79,72.82,72.61,72.64,83279.0
2021-06-02 13:00:00,72.65,72.71,72.56,72.65,59442.0,72.65,72.71,72.56,72.65,59442.0
2021-06-02 13:30:00,72.65,72.76,72.6,72.66,73632.0,72.65,72.76,72.6,72.66,73632.0
2021-06-02 14:00:00,72.67,72.77,72.58,72.62,78688.0,72.67,72.77,72.58,72.62,78688.0
2021-06-02 14:30:00,72.61,72.64,72.43,72.49,90675.0,72.61,72.64,72.43,72.49,90675.0
2021-06-02 15:00:00,72.49,72.61,72.35,72.35,115653.0,72.49,72.61,72.35,72.35,115653.0
2021-06-02 15:30:00,72.35,72.62,72.3,72.61,425096.0,72.35,72.62,72.3,72.61,425096.0
2021-06-03 09:30:00,72.39,72.64,71.9,72.25,213230.0,72.39,72.64,71.9,72.25,213230.0
2021-06-03 10:00:00,72.22,72.72,72.1,72.45,289491.0,72.22,72.72,72.1,72.45,289491.0
2021-06-03 10:30:00,72.43,72.83,72.41,72.74,145730.0,72.43,72.83,72.41,72.74,145730.0
2021-06-03 11:00:00,72.72,72.92,72.61,72.67,122064.0,72.72,72.92,72.61,72.67,122064.0
2021-06-03 11:30:00,72.68,72.84,72.58,72.62,197015.0,72.68,72.84,72.58,72.62,197015.0
2021-06-03 12:00:00,72.64,72.64,72.36,72.4,138842.0,72.64,72.64,72.36,72.4,138842.0
2021-06-03 12:30:00,72.41,72.55,72.36,72.4,162813.0,72.41,72.55,72.36,72.4,162813.0
2021-06-03 13:00:00,72.4,72.46,72.22,72.23,75910.0,72.4,72.46,72.22,72.23,75910.0
2021-06-03 13:30:00,72.23,72.48,72.21,72.42,101915.0,72.23,72.48,72.21,72.42,101915.0
2021-06-03 14:00:00,72.41,72.54,72.36,72.44,64575.0,72.41,72.54,72.36,72.44,64575.0
2021-06-03 14:30:00,72.43,72.48,72.26,72.4,96947.0,72.43,72.48,72.26,72.4,96947.0
2021-06-03 15:00:00,72.41,72.52,72.32,72.47,236292.0,72.41,72.52,72.32,72.47,236292.0
2021-06-03 15:30:00,72.47,72.65,72.38,72.4,476107.0,72.47,72.65,72.38,72.4,476107.0
2021-06-04 09:30:00,72.79,72.97,71.61,71.75,248875.0,72.79,72.97,71.61,71.75,248875.0
2021-06-04 10:00:00,71.75,72.0,71.62,71.9,167926.0,71.75,72.0,71.62,71.9,167926.0
2021-06-04 10:30:00,71.91,72.03,71.77,71.88,114379.0,71.91,72.03,71.77,71.88,114379.0
2021-06-04 11:00:00,71.89,72.07,71.82,71.98,241738.0,71.89,72.07,71.82,71.98,241738.0
2021-06-04 11:30:00,71.96,72.05,71.48,71.49,164408.0,71.96,72.05,71.48,71.49,164408.0
2021-06-04 12:00:00,71.49,71.51,71.12,71.21,135133.0,71.49,71.51,71.12,71.21,135133.0
2021-06-04 12:30:00,71.22,71.41,71.2,71.39,113179.0,71.22,71.41,71.2,71.39,113179.0
2021-06-04 13:00:00,71.4,71.42,71.22,71.23,91814.0,71.4,71.42,71.22,71.23,91814.0
2021-06-04 13:30:00,71.24,71.38,71.16,71.23,87369.0,71.24,71.38,71.16,71.23,87369.0
2021-06-04 14:00:00,71.22,71.31,71.14,71.17,95886.0,71.22,71.31,71.14,71.17,95886.0
2021-06-04 14:30:00,71.17,71.31,71.15,71.23,105581.0,71.17,71.31,71.15,71.23,105581.0
2021-06-04 15:00:00,71.25,71.44,71.24,71.31,178773.0,71.25,71.44,71.24,71.31,178773.0
2021-06-04 15:30:00,71.31,71.54,71.26,71.43,485577.0,71.31,71.54,71.26,71.43,485577.0
2021-06-07 09:30:00,71.77,71.8,71.42,71.69,192730.0,71.77,71.8,71.42,71.69,192730.0
2021-06-07 10:00:00,71.7,71.95,71.65,71.93,120238.0,71.7,71.95,71.65,71.93,120238.0
2021-06-07 10:30:00,71.94,72.03,71.78,71.91,246479.0,71.94,72.03,71.78,71.91,246479.0
2021-06-07 11:00:00,71.92,72.01,71.58,71.58,221961.0,71.92,72.01,71.58,71.58,221961.0
2021-06-07 11:30:00,71.59,72.07,71.44,71.98,149643.0,71.59,72.07,71.44,71.98,149643.0
2021-06-07 12:00:00,71.98,72.05,71.91,71.97,93579.0,71.98,72.05,71.91,71.97,93579.0
2021-06-07 12:30:00,71.96,72.1,71.69,71.93,276684.0,71.96,72.1,71.69,71.93,276684.0
2021-06-07 13:00:00,71.94,71.99,71.71,71.74,96283.0,71.94,71.99,71.71,71.74,96283.0
2021-06-07 13:30:00,71.75,71.88,71.59,71.76,237254.0,71.75,71.88,71.59,71.76,237254.0
2021-06-07 14:00:00,71.76,71.76,71.56,71.56,48453.0,71.76,71.76,71.56,71.56,48453.0
2021-06-07 14:30:00,71.57,71.71,71.26,71.28,361969.0,71.57,71.71,71.26,71.28,361969.0
2021-06-07 15:00:00,71.27,71.55,71.27,71.42,172492.0,71.27,71.55,71.27,71.42,172492.0
2021-06-07 15:30:00,71.42,71.42,71.22,71.28,362565.0,71.42,71.42,71.22,71.28,362565.0
2021-06-08 09:30:00,71.35,71.93,71.23,71.49,206113.0,71.35,71.93,71.23,71.49,206113.0
2021-06-08 10:00:00,71.51,71.56,71.17,71.44,73875.0,71.51,71.56,71.17,71.44,73875.0
2021-06-08 10:30:00,71.44,71.63,71.27,71.48,205271.0,71.44,71.63,71.27,71.48,205271.0
2021-06-08 11:00:00,71.47,71.6,71.19,71.42,426574.0,71.47,71.6,71.19,71.42,426574.0
2021-06-08 11:30:00,71.41,71.95,71.41,71.88,466716.0,71.41,71.95,71.41,71.88,466716.0
2021-06-08 12:00:00,71.89,72.07,71.82,72.02,292300.0,71.89,72.07,71.82,72.02,292300.0
2021-06-08 12:30:00,72.02,72.02,71.87,71.96,75949.0,72.02,72.02,71.87,71.96,75949.0
2021-06-08 13:00:00,71.95,71.96,71.84,71.9,92297.0,71.95,71.96,71.84,71.9,92297.0
2021-06-08 13:30:00,71.91,71.96,71.69,71.7,71913.0,71.91,71.96,71.69,71.7,71913.0
2021-06-08 14:00:00,71.71,71.77,71.66,71.75,137044.0,71.71,71.77,71.66,71.75,137044.0
2021-06-08 14:30:00,71.75,71.77,71.56,71.59,360614.0,71.75,71.77,71.56,71.59,360614.0
2021-06-08 15:00:00,71.6,71.92,71.47,71.73,269675.0,71.6,71.92,71.47,71.73,269675.0
2021-06-08 15:30:00,71.73,71.86,71.5,71.55,910034.0,71.73,71.86,71.5,71.55,910034.0
2021-06-09 09:30:00,71.78,71.98,71.46,71.95,175552.0,71.78,71.98,71.46,71.95,175552.0
2021-06-09 10:00:00,71.95,72.27,71.82,71.88,160092.0,71.95,72.27,71.82,71.88,160092.0
2021-06-09 10:30:00,71.86,72.13,71.84,71.9,213775.0,71.86,72.13,71.84,71.9,213775.0
2021-06-09 11:00:00,71.9,71.93,71.75,71.81,196808.0,71.9,71.93,71.75,71.81,196808.0
2021-06-09 11:30:00,71.81,71.87,71.74,71.81,85838.0,71.81,71.87,71.74,71.81,85838.0
2021-06-09 12:00:00,71.81,71.85,71.74,71.81,49089.0,71.81,71.85,71.74,71.81,49089.0
2021-06-09 12:30:00,71.82,71.98,71.81,71.92,40984.0,71.82,71.98,71.81,71.92,40984.0
2021-06-09 13:00:00,71.92,72.07,71.92,72.02,42028.0,71.92,72.07,71.92,72.02,42028.0
2021-06-09 13:30:00,72.02,72.29,72.02,72.2,114008.0,72.02,72.29,72.02,72.2,114008.0
2021-06-09 14:00:00,72.21,72.25,72.09,72.12,56800.0,72.21,72.25,72.09,72.12,56800.0
2021-06-09 14:30:00,72.12,72.21,72.06,72.15,120330.0,72.12,72.21,72.06,72.15,120330.0
2021-06-09 15:00:00,72.14,72.18,71.9,71.9,120407.0,72.14,72.18,71.9,71.9,120407.0
2021-06-09 15:30:00,71.89,71.9,71.63,71.65,332216.0,71.89,71.9,71.63,71.65,332216.0
2021-06-10 09:30:00,71.56,71.74,71.16,71.22,171663.0,71.56,71.74,71.16,71.22,171663.0
2021-06-10 10:00:00,71.22,71.23,70.87,70.98,168020.0,71.22,71.23,70.87,70.98,168020.0
2021-06-10 10:30:00,71.01,71.17,70.9,70.99,445128.0,71.01,71.17,70.9,70.99,445128.0
2021-06-10 11:00:00,70.99,71.12,70.91,70.95,65246.0,70.99,71.12,70.91,70.95,65246.0
2021-06-10 11:30:00,70.95,70.96,70.51,70.59,106792.0,70.95,70.96,70.51,70.59,106792.0
2021-06-10 12:00:00,70.6,70.67,70.38,70.46,101370.0,70.6,70.67,70.38,70.46,101370.0
2021-06-10 12:30:00,70.46,70.52,70.37,70.48,71466.0,70.46,70.52,70.37,70.48,71466.0
2021-06-10 13:00:00,70.48,70.72,70.48,70.72,113712.0,70.48,70.72,70.48,70.72,113712.0
2021-06-10 13:30:00,70.72,70.82,70.61,70.71,65179.0,70.72,70.82,70.61,70.71,65179.0
2021-06-10 14:00:00,70.7,70.84,70.68,70.73,66453.0,70.7,70.84,70.68,70.73,66453.0
2021-06-10 14:30:00,70.75,70.85,70.71,70.85,57255.0,70.75,70.85,70.71,70.85,57255.0
2021-06-10 15:00:00,70.84,70.92,70.77,70.81,94836.0,70.84,70.92,70.77,70.81,94836.0
2021-06-10 15:30:00,70.81,71.09,70.81,71.02,450114.0,70.81,71.09,70.81,71.02,450114.0
2021-06-11 09:30:00,71.17,71.38,70.74,71.02,212963.0,71.17,71.38,70.74,71.02,212963.0
2021-06-11 10:00:00,71.05,71.06,70.7,70.91,75417.0,71.05,71.06,70.7,70.91,75417.0
2021-06-11 10:30:00,70.89,71.09,70.85,70.96,93080.0,70.89,71.09,70.85,70.96,93080.0
2021-06-11 11:00:00,70.97,70.97,70.77,70.91,62094.0,70.97,70.97,70.77,70.91,62094.0
2021-06-11 11:30:00,70.88,70.89,70.59,70.63,57046.0,70.88,70.89,70.59,70.63,57046.0
2021-06-11 12:00:00,70.61,70.78,70.51,70.78,30828.0,70.61,70.78,70.51,70.78,30828.0
2021-06-11 12:30:00,70.78,70.93,70.75,70.86,34599.0,70.78,70.93,70.75,70.86,34599.0
2021-06-11 13:00:00,70.85,70.85,70.67,70.74,41664.0,70.85,70.85,70.67,70.74,41664.0
2021-06-11 13:30:00,70.73,70.82,70.65,70.78,43419.0,70.73,70.82,70.65,70.78,43419.0
2021-06-11 14:00:00,70.78,70.9,70.78,70.89,70444.0,70.78,70.9,70.78,70.89,70444.0
2021-06-11 14:30:00,70.89,70.94,70.67,70.74,68422.0,70.89,70.94,70.67,70.74,68422.0
2021-06-11 15:00:00,70.73,70.73,70.59,70.64,71465.0,70.73,70.73,70.59,70.64,71465.0
2021-06-11 15:30:00,70.63,70.86,70.62,70.8,432260.0,70.63,70.86,70.62,70.8,432260.0
2021-06-14 09:30:00,70.58,70.64,69.26,69.37,311641.0,70.58,70.64,69.26,69.37,311641.0
2021-06-14 10:00:00,69.35,69.43,69.09,69.39,161868.0,69.35,69.43,69.09,69.39,161868.0
2021-06-14 10:30:00,69.39,69.51,69.26,69.51,184581.0,69.39,69.51,69.26,69.51,184581.0
2021-06-14 11:00:00,69.5,69.98,69.35,69.36,98680.0,69.5,69.98,69.35,69.36,98680.0
2021-06-14 11:30:00,69.34,69.42,69.15,69.23,69594.0,69.34,69.42,69.15,69.23,69594.0
2021-06-14 12:00:00,69.25,69.33,69.16,69.17,65153.0,69.25,69.33,69.16,69.17,65153.0
2021-06-14 12:30:00,69.17,69.19,68.95,69.03,84757.0,69.17,69.19,68.95,69.03,84757.0
2021-06-14 13:00:00,69.04,69.06,68.96,69.04,46706.0,69.04,69.06,68.96,69.04,46706.0
2021-06-14 13:30:00,69.04,69.04,68.81,68.82,79047.0,69.04,69.04,68.81,68.82,79047.0
2021-06-14 14:00:00,68.83,68.91,68.74,68.83,92226.0,68.83,68.91,68.74,68.83,92226.0
2021-06-14 14:30:00,68.82,69.21,68.82,69.18,140715.0,68.82,69.21,68.82,69.18,140715.0
2021-06-14 15:00:00,69.18,69.31,68.99,69.08,192440.0,69.18,69.31,68.99,69.08,192440.0
2021-06-14 15:30:00,69.06,69.1,68.69,68.78,962139.0,69.06,69.1,68.69,68.78,962139.0
2021-06-15 09:30:00,69.01,69.07,68.46,68.65,148990.0,69.01,69.07,68.46,68.65,148990.0
2021-06-15 10:00:00,68.69,68.82,68.48,68.82,112230.0,68.69,68.82,68.48,68.82,112230.0
2021-06-15 10:30:00,68.85,69.28,68.8,69.25,143777.0,68.85,69.28,68.8,69.25,143777.0
2021-06-15 11:00:00,69.23,69.49,69.2,69.29,101731.0,69.23,69.49,69.2,69.29,101731.0
2021-06-15 11:30:00,69.3,69.44,69.27,69.37,119377.0,69.3,69.44,69.27,69.37,119377.0
2021-06-15 12:00:00,69.38,69.51,69.32,69.48,215777.0,69.38,69.51,69.32,69.48,215777.0
2021-06-15 12:30:00,69.5,70.33,69.48,69.9,706532.0,69.5,70.33,69.48,69.9,706532.0
2021-06-15 13:00:00,69.9,69.96,69.75,69.87,146530.0,69.9,69.96,69.75,69.87,146530.0
2021-06-15 13:30:00,69.87,70.19,69.86,70.03,114135.0,69.87,70.19,69.86,70.03,114135.0
2021-06-15 14:00:00,70.05,70.37,70.02,70.37,147831.0,70.05,70.37,70.02,70.37,147831.0
2021-06-15 14:30:00,70.37,70.38,70.09,70.09,68576.0,70.37,70.38,70.09,70.09,68576.0
2021-06-15 15:00:00,70.08,70.12,69.92,70.0,73487.0,70.08,70.12,69.92,70.0,73487.0
2021-06-15 15:30:00,70.0,70.21,69.92,70.0,472824.0,70.0,70.21,69.92,70.0,472824.0
2021-06-16 09:30:00,70.5,74.12,70.48,74.07,1872790.0,70.5,74.12,70.48,74.07,1872790.0
2021-06-16 10:00:00,74.09,75.25,73.75,73.78,2176541.0,74.09,75.25,73.75,73.78,2176541.0
2021-06-16 10:30:00,73.77,74.05,73.44,73.82,937432.0,73.77,74.05,73.44,73.82,937432.0
2021-06-16 11:00:00,73.84,74.2,73.71,74.16,433984.0,73.84,74.2,73.71,74.16,433984.0
2021-06-16 11:30:00,74.17,74.3,74.04,74.16,298553.0,74.17,74.3,74.04,74.16,298553.0
2021-06-16 12:00:00,74.17,74.49,74.11,74.29,274311.0,74.17,74.49,74.11,74.29,274311.0
2021-06-16 12:30:00,74.28,74.29,73.9,74.07,242372.0,74.28,74.29,73.9,74.07,242372.0
2021-06-16 13:00:00,74.07,74.12,73.75,73.84,244812.0,74.07,74.12,73.75,73.84,244812.0
2021-06-16 13:30:00,73.84,73.92,73.57,73.61,170799.0,73.84,73.92,73.57,73.61,170799.0
2021-06-16 14:00:00,73.6,73.62,73.08,73.42,260002.0,73.6,73.62,73.08,73.42,260002.0
2021-06-16 14:30:00,73.42,73.58,73.04,73.2,323785.0,73.42,73.58,73.04,73.2,323785.0
2021-06-16 15:00:00,73.2,73.23,72.52,72.6,375623.0,73.2,73.23,72.52,72.6,375623.0
2021-06-16 15:30:00,72.6,72.87,72.44,72.62,721062.0,72.6,72.87,72.44,72.62,721062.0
2021-06-17 09:30:00,72.43,73.15,72.12,73.0,418945.0,72.43,73.15,72.12,73.0,418945.0
2021-06-17 10:00:00,73.0,74.59,72.99,74.1,1566159.0,73.0,74.59,72.99,74.1,1566159.0
2021-06-17 10:30:00,74.11,74.41,73.64,73.7,803061.0,74.11,74.41,73.64,73.7,803061.0
2021-06-17 11:00:00,73.74,73.88,73.5,73.68,561293.0,73.74,73.88,73.5,73.68,561293.0
2021-06-17 11:30:00,73.68,73.92,73.57,73.66,287564.0,73.68,73.92,73.57,73.66,287564.0
2021-06-17 12:00:00,73.66,73.71,73.42,73.55,296871.0,73.66,73.71,73.42,73.55,296871.0
2021-06-17 12:30:00,73.56,74.19,73.53,74.04,204884.0,73.56,74.19,73.53,74.04,204884.0
2021-06-17 13:00:00,74.06,74.08,73.69,73.81,173313.0,74.06,74.08,73.69,73.81,173313.0
2021-06-17 13:30:00,73.82,73.98,73.65,73.69,197814.0,73.82,73.98,73.65,73.69,197814.0
2021-06-17 14:00:00,73.69,73.98,73.63,73.95,271864.0,73.69,73.98,73.63,73.95,271864.0
2021-06-17 14:30:00,73.97,74.06,73.87,73.92,297824.0,73.97,74.06,73.87,73.92,297824.0
2021-06-17 15:00:00,73.92,74.18,73.9,74.17,298836.0,73.92,74.18,73.9,74.17,298836.0
2021-06-17 15:30:00,74.17,74.53,74.11,74.35,1166503.0,74.17,74.53,74.11,74.35,1166503.0
2021-06-18 09:30:00,72.57,73.6,72.28,72.33,572155.0,72.57,73.6,72.28,72.33,572155.0
2021-06-18 10:00:00,72.36,73.01,72.03,72.94,256076.0,72.36,73.01,72.03,72.94,256076.0
2021-06-18 10:30:00,72.93,73.07,72.69,73.07,189005.0,72.93,73.07,72.69,73.07,189005.0
2021-06-18 11:00:00,73.08,73.17,72.77,72.87,98949.0,73.08,73.17,72.77,72.87,98949.0
2021-06-18 11:30:00,72.86,73.01,72.69,72.72,96725.0,72.86,73.01,72.69,72.72,96725.0
2021-06-18 12:00:00,72.71,72.72,72.55,72.65,80220.0,72.71,72.72,72.55,72.65,80220.0
2021-06-18 12:30:00,72.64,72.71,72.48,72.57,84808.0,72.64,72.71,72.48,72.57,84808.0
2021-06-18 13:00:00,72.56,72.59,72.39,72.55,113263.0,72.56,72.59,72.39,72.55,113263.0
2021-06-18 13:30:00,72.55,72.68,72.35,72.45,299215.0,72.55,72.68,72.35,72.45,299215.0
2021-06-18 14:00:00,72.44,72.45,72.28,72.37,130669.0,72.44,72.45,72.28,72.37,130669.0
2021-06-18 14:30:00,72.37,72.42,72.26,72.35,159321.0,72.37,72.42,72.26,72.35,159321.0
2021-06-18 15:00:00,72.36,72.43,72.2,72.2,178918.0,72.36,72.43,72.2,72.2,178918.0
2021-06-18 15:30:00,72.19,72.26,71.37,71.69,1250973.0,72.19,72.26,71.37,71.69,1250973.0
2021-06-21 09:30:00,71.86,72.13,71.29,71.6,150343.0,71.86,72.13,71.29,71.6,150343.0
2021-06-21 10:00:00,71.62,72.42,71.56,72.32,209891.0,71.62,72.42,71.56,72.32,209891.0
2021-06-21 10:30:00,72.32,72.37,72.03,72.07,134762.0,72.32,72.37,72.03,72.07,134762.0
2021-06-21 11:00:00,72.06,72.46,72.02,72.37,129256.0,72.06,72.46,72.02,72.37,129256.0
2021-06-21 11:30:00,72.4,72.68,72.34,72.36,121530.0,72.4,72.68,72.34,72.36,121530.0
2021-06-21 12:00:00,72.37,72.39,72.21,72.22,61165.0,72.37,72.39,72.21,72.22,61165.0
2021-06-21 12:30:00,72.26,72.37,72.11,72.12,75646.0,72.26,72.37,72.11,72.12,75646.0
2021-06-21 13:00:00,72.13,72.18,71.91,71.91,169314.0,72.13,72.18,71.91,71.91,169314.0
2021-06-21 13:30:00,71.91,72.09,71.87,71.87,163882.0,71.91,72.09,71.87,71.87,163882.0
2021-06-21 14:00:00,71.87,72.01,71.86,71.94,107680.0,71.87,72.01,71.86,71.94,107680.0
2021-06-21 14:30:00,71.94,72.02,71.86,71.89,102443.0,71.94,72.02,71.86,71.89,102443.0
2021-06-21 15:00:00,71.9,72.19,71.86,72.15,193053.0,71.9,72.19,71.86,72.15,193053.0
2021-06-21 15:30:00,72.14,72.31,72.05,72.14,475274.0,72.14,72.31,72.05,72.14,475274.0
2021-06-22 09:30:00,72.44,72.64,72.05,72.05,124538.0,72.44,72.64,72.05,72.05,124538.0
2021-06-22 10:00:00,72.0,72.25,71.89,72.14,46551.0,72.0,72.25,71.89,72.14,46551.0
2021-06-22 10:30:00,72.15,72.19,71.84,71.84,55844.0,72.15,72.19,71.84,71.84,55844.0
2021-06-22 11:00:00,71.86,72.07,71.81,71.82,61834.0,71.86,72.07,71.81,71.82,61834.0
2021-06-22 11:30:00,71.83,71.88,71.57,71.64,49122.0,71.83,71.88,71.57,71.64,49122.0
2021-06-22 12:00:00,71.66,71.92,71.61,71.9,65835.0,71.66,71.92,71.61,71.9,65835.0
2021-06-22 12:30:00,71.9,72.08,71.78,72.04,87531.0,71.9,72.08,71.78,72.04,87531.0
2021-06-22 13:00:00,72.05,72.06,71.89,71.93,65176.0,72.05,72.06,71.89,71.93,65176.0
2021-06-22 13:30:00,71.94,72.08,71.9,72.05,60910.0,71.94,72.08,71.9,72.05,60910.0
2021-06-22 14:00:00,72.06,72.16,72.03,72.08,40877.0,72.06,72.16,72.03,72.08,40877.0
2021-06-22 14:30:00,72.08,72.4,72.08,72.39,76633.0,72.08,72.4,72.08,72.39,76633.0
2021-06-22 15:00:00,72.4,72.55,72.32,72.5,70733.0,72.4,72.55,72.32,72.5,70733.0
2021-06-22 15:30:00,72.48,72.53,72.17,72.2,242722.0,72.48,72.53,72.17,72.2,242722.0
2021-06-23 09:30:00,72.44,72.48,72.1,72.26,127891.0,72.44,72.48,72.1,72.26,127891.0
2021-06-23 10:00:00,72.28,72.32,72.12,72.17,181427.0,72.28,72.32,72.12,72.17,181427.0
2021-06-23 10:30:00,72.14,72.41,72.0,72.26,67735.0,72.14,72.41,72.0,72.26,67735.0
2021-06-23 11:00:00,72.25,72.33,72.15,72.24,108919.0,72.25,72.33,72.15,72.24,108919.0
2021-06-23 11:30:00,72.24,72.45,72.21,72.33,97932.0,72.24,72.45,72.21,72.33,97932.0
2021-06-23 12:00:00,72.34,72.59,72.23,72.53,148478.0,72.34,72.59,72.23,72.53,148478.0
2021-06-23 12:30:00,72.52,72.58,72.48,72.57,58577.0,72.52,72.58,72.48,72.57,58577.0
2021-06-23 13:00:00,72.57,72.88,72.55,72.85,102687.0,72.57,72.88,72.55,72.85,102687.0
2021-06-23 13:30:00,72.86,72.9,72.74,72.87,157129.0,72.86,72.9,72.74,72.87,157129.0
2021-06-23 14:00:00,72.88,72.92,72.8,72.86,70023.0,72.88,72.92,72.8,72.86,70023.0
2021-06-23 14:30:00,72.86,73.01,72.81,72.89,253298.0,72.86,73.01,72.81,72.89,253298.0
2021-06-23 15:00:00,72.89,73.1,72.84,73.08,237417.0,72.89,73.1,72.84,73.08,237417.0
2021-06-23 15:30:00,73.08,73.33,72.99,73.1,611434.0,73.08,73.33,72.99,73.1,611434.0
2021-06-24 09:30:00,73.55,74.06,72.98,73.98,169456.0,73.55,74.06,72.98,73.98,169456.0
2021-06-24 10:00:00,73.99,74.01,73.38,73.76,206674.0,73.99,74.01,73.38,73.76,206674.0
2021-06-24 10:30:00,73.76,73.8,73.47,73.51,104335.0,73.76,73.8,73.47,73.51,104335.0
2021-06-24 11:00:00,73.5,73.52,73.39,73.47,63769.0,73.5,73.52,73.39,73.47,63769.0
2021-06-24 11:30:00,73.47,73.54,73.41,73.48,70311.0,73.47,73.54,73.41,73.48,70311.0
2021-06-24 12:00:00,73.47,73.52,73.2,73.21,122296.0,73.47,73.52,73.2,73.21,122296.0
2021-06-24 12:30:00,73.22,73.51,73.21,73.39,76281.0,73.22,73.51,73.21,73.39,76281.0
2021-06-24 13:00:00,73.4,73.45,73.2,73.24,91363.0,73.4,73.45,73.2,73.24,91363.0
2021-06-24 13:30:00,73.25,73.4,73.21,73.26,85003.0,73.25,73.4,73.21,73.26,85003.0
2021-06-24 14:00:00,73.26,73.31,73.22,73.25,40627.0,73.26,73.31,73.22,73.25,40627.0
2021-06-24 14:30:00,73.28,73.33,73.23,73.29,146205.0,73.28,73.33,73.23,73.29,146205.0
2021-06-24 15:00:00,73.29,73.29,73.04,73.05,88896.0,73.29,73.29,73.04,73.05,88896.0
2021-06-24 15:30:00,73.06,73.15,72.78,72.8,335147.0,73.06,73.15,72.78,72.8,335147.0
2021-06-25 09:30:00,72.78,73.21,72.47,73.03,91491.0,72.78,73.21,72.47,73.03,91491.0
2021-06-25 10:00:00,73.04,73.64,73.04,73.63,86920.0,73.04,73.64,73.04,73.63,86920.0
2021-06-25 10:30:00,73.61,73.69,73.43,73.49,112075.0,73.61,73.69,73.43,73.49,112075.0
2021-06-25 11:00:00,73.49,73.54,73.32,73.32,93313.0,73.49,73.54,73.32,73.32,93313.0
2021-06-25 11:30:00,73.33,73.33,73.06,73.09,63335.0,73.33,73.33,73.06,73.09,63335.0
2021-06-25 12:00:00,73.1,73.12,72.93,73.11,68994.0,73.1,73.12,72.93,73.11,68994.0
2021-06-25 12:30:00,73.09,73.25,73.02,73.16,173413.0,73.09,73.25,73.02,73.16,173413.0
2021-06-25 13:00:00,73.15,73.32,73.13,73.32,160151.0,73.15,73.32,73.13,73.32,160151.0
2021-06-25 13:30:00,73.31,73.44,73.19,73.19,39033.0,73.31,73.44,73.19,73.19,39033.0
2021-06-25 14:00:00,73.17,73.27,73.13,73.2,40653.0,73.17,73.27,73.13,73.2,40653.0
2021-06-25 14:30:00,73.2,73.37,73.19,73.27,67549.0,73.2,73.37,73.19,73.27,67549.0
2021-06-25 15:00:00,73.28,73.35,73.21,73.25,77560.0,73.28,73.35,73.21,73.25,77560.0
2021-06-25 15:30:00,73.26,74.32,73.13,73.9,893667.0,73.26,74.32,73.13,73.9,893667.0
2021-06-28 09:30:00,73.64,73.74,73.21,73.71,159698.0,73.64,73.74,73.21,73.71,159698.0
2021-06-28 10:00:00,73.71,74.32,73.5,74.23,230346.0,73.71,74.32,73.5,74.23,230346.0
2021-06-28 10:30:00,74.24,74.29,74.07,74.22,188653.0,74.24,74.29,74.07,74.22,188653.0
2021-06-28 11:00:00,74.23,74.23,73.96,74.09,101467.0,74.23,74.23,73.96,74.09,101467.0
2021-06-28 11:30:00,74.07,74.37,74.06,74.31,75672.0,74.07,74.37,74.06,74.31,75672.0
2021-06-28 12:00:00,74.3,74.4,74.17,74.24,86899.0,74.3,74.4,74.17,74.24,86899.0
2021-06-28 12:30:00,74.25,74.34,74.16,74.25,81932.0,74.25,74.34,74.16,74.25,81932.0
2021-06-28 13:00:00,74.23,74.38,74.19,74.38,90049.0,74.23,74.38,74.19,74.38,90049.0
2021-06-28 13:30:00,74.38,74.49,74.35,74.45,83904.0,74.38,74.49,74.35,74.45,83904.0
2021-06-28 14:00:00,74.45,74.5,74.1,74.13,90712.0,74.45,74.5,74.1,74.13,90712.0
2021-06-28 14:30:00,74.13,74.19,74.06,74.09,108963.0,74.13,74.19,74.06,74.09,108963.0
2021-06-28 15:00:00,74.1,74.42,73.97,74.34,156250.0,74.1,74.42,73.97,74.34,156250.0
2021-06-28 15:30:00,74.34,74.5,74.28,74.3,453094.0,74.34,74.5,74.28,74.3,453094.0
2021-06-29 09:30:00,74.6,74.81,74.19,74.19,149885.0,74.6,74.81,74.19,74.19,149885.0
2021-06-29 10:00:00,74.19,74.33,73.73,73.73,121315.0,74.19,74.33,73.73,73.73,121315.0
2021-06-29 10:30:00,73.72,74.16,73.68,73.76,126731.0,73.72,74.16,73.68,73.76,126731.0
2021-06-29 11:00:00,73.75,73.86,73.57,73.73,70335.0,73.75,73.86,73.57,73.73,70335.0
2021-06-29 11:30:00,73.73,73.78,73.57,73.59,62958.0,73.73,73.78,73.57,73.59,62958.0
2021-06-29 12:00:00,73.59,73.79,73.53,73.78,114855.0,73.59,73.79,73.53,73.78,114855.0
2021-06-29 12:30:00,73.79,73.88,73.75,73.88,78180.0,73.79,73.88,73.75,73.88,78180.0
2021-06-29 13:00:00,73.88,73.93,73.65,73.66,75522.0,73.88,73.93,73.65,73.66,75522.0
2021-06-29 13:30:00,73.65,73.66,73.46,73.53,49732.0,73.65,73.66,73.46,73.53,49732.0
2021-06-29 14:00:00,73.52,73.64,73.5,73.58,96939.0,73.52,73.64,73.5,73.58,96939.0
2021-06-29 14:30:00,73.58,73.59,73.47,73.53,95791.0,73.58,73.59,73.47,73.53,95791.0
2021-06-29 15:00:00,73.53,73.75,73.48,73.73,62875.0,73.53,73.75,73.48,73.73,62875.0
2021-06-29 15:30:00,73.72,73.91,73.68,73.76,280282.0,73.72,73.91,73.68,73.76,280282.0
2021-06-30 09:30:00,73.68,73.78,72.93,72.96,166893.0,73.68,73.78,72.93,72.96,166893.0
2021-06-30 10:00:00,72.98,73.03,72.87,72.89,164978.0,72.98,73.03,72.87,72.89,164978.0
2021-06-30 10:30:00,72.9,72.94,72.68,72.72,137588.0,72.9,72.94,72.68,72.72,137588.0
2021-06-30 11:00:00,72.72,72.74,72.45,72.51,133413.0,72.72,72.74,72.45,72.51,133413.0
2021-06-30 11:30:00,72.52,72.63,72.48,72.58,100696.0,72.52,72.63,72.48,72.58,100696.0
2021-06-30 12:00:00,72.58,72.8,72.49,72.75,102251.0,72.58,72.8,72.49,72.75,102251.0
2021-06-30 12:30:00,72.76,72.89,72.73,72.88,98456.0,72.76,72.89,72.73,72.88,98456.0
2021-06-30 13:00:00,72.87,72.99,72.83,72.84,77124.0,72.87,72.99,72.83,72.84,77124.0
2021-06-30 13:30:00,72.84,72.88,72.78,72.85,83638.0,72.84,72.88,72.78,72.85,83638.0
2021-06-30 14:00:00,72.83,72.87,72.74,72.76,96959.0,72.83,72.87,72.74,72.76,96959.0
2021-06-30 14:30:00,72.76,72.79,72.65,72.76,116531.0,72.76,72.79,72.65,72.76,116531.0
2021-06-30 15:00:00,72.76,72.94,72.69,72.94,194988.0,72.76,72.94,72.69,72.94,194988.0
2021-06-30 15:30:00,72.93,73.21,72.85,72.9,498130.0,72.93,73.21,72.85,72.9,498130.0
2021-07-01 09:30:00,73.14,73.82,73.0,73.75,391330.0,73.14,73.82,73.0,73.75,391330.0
2021-07-01 10:00:00,73.7,73.71,73.38,73.39,247642.0,73.7,73.71,73.38,73.39,247642.0
2021-07-01 10:30:00,73.39,73.59,73.28,73.56,177832.0,73.39,73.59,73.28,73.56,177832.0
2021-07-01 11:00:00,73.53,73.68,73.46,73.49,114208.0,73.53,73.68,73.46,73.49,114208.0
2021-07-01 11:30:00,73.5,73.6,73.38,73.53,156271.0,73.5,73.6,73.38,73.53,156271.0
2021-07-01 12:00:00,73.53,73.61,73.32,73.44,83524.0,73.53,73.61,73.32,73.44,83524.0
2021-07-01 12:30:00,73.45,73.62,73.4,73.55,81481.0,73.45,73.62,73.4,73.55,81481.0
2021-07-01 13:00:00,73.55,73.61,73.5,73.59,62152.0,73.55,73.61,73.5,73.59,62152.0
2021-07-01 13:30:00,73.6,73.76,73.57,73.75,85046.0,73.6,73.76,73.57,73.75,85046.0
2021-07-01 14:00:00,73.76,73.8,73.61,73.73,86132.0,73.76,73.8,73.61,73.73,86132.0
2021-07-01 14:30:00,73.73,73.81,73.69,73.78,164472.0,73.73,73.81,73.69,73.78,164472.0
2021-07-01 15:00:00,73.78,73.83,73.65,73.7,204533.0,73.78,73.83,73.65,73.7,204533.0
2021-07-01 15:30:00,73.7,73.83,73.52,73.67,487071.0,73.7,73.83,73.52,73.67,487071.0
2021-07-02 09:30:00,73.64,73.73,72.91,73.04,165803.0,73.64,73.73,72.91,73.04,165803.0
2021-07-02 10:00:00,73.03,73.16,72.91,73.05,204489.0,73.03,73.16,72.91,73.05,204489.0
2021-07-02 10:30:00,73.08,73.41,72.95,73.36,353998.0,73.08,73.41,72.95,73.36,353998.0
2021-07-02 11:00:00,73.37,73.57,73.37,73.53,94568.0,73.37,73.57,73.37,73.53,94568.0
2021-07-02 11:30:00,73.52,73.69,73.45,73.68,186421.0,73.52,73.69,73.45,73.68,186421.0
2021-07-02 12:00:00,73.69,73.76,73.6,73.62,76679.0,73.69,73.76,73.6,73.62,76679.0
2021-07-02 12:30:00,73.64,73.73,73.63,73.68,105457.0,73.64,73.73,73.63,73.68,105457.0
2021-07-02 13:00:00,73.68,73.83,73.65,73.83,86410.0,73.68,73.83,73.65,73.83,86410.0
2021-07-02 13:30:00,73.83,73.93,73.82,73.89,55472.0,73.83,73.93,73.82,73.89,55472.0
2021-07-02 14:00:00,73.9,73.9,73.52,73.56,288075.0,73.9,73.9,73.52,73.56,288075.0
2021-07-02 14:30:00,73.57,73.67,73.47,73.55,104332.0,73.57,73.67,73.47,73.55,104332.0
2021-07-02 15:00:00,73.55,73.79,73.54,73.78,158577.0,73.55,73.79,73.54,73.78,158577.0
2021-07-02 15:30:00,73.78,73.93,73.69,73.89,398858.0,73.78,73.93,73.69,73.89,398858.0
2021-07-06 09:30:00,73.64,73.64,72.58,72.6,164935.0,73.64,73.64,72.58,72.6,164935.0
2021-07-06 10:00:00,72.65,72.65,72.19,72.47,197489.0,72.65,72.65,72.19,72.47,197489.0
2021-07-06 10:30:00,72.46,72.63,72.32,72.41,104969.0,72.46,72.63,72.32,72.41,104969.0
2021-07-06 11:00:00,72.38,72.74,72.36,72.72,89582.0,72.38,72.74,72.36,72.72,89582.0
2021-07-06 11:30:00,72.73,72.92,72.71,72.89,84521.0,72.73,72.92,72.71,72.89,84521.0
2021-07-06 12:00:00,72.89,73.11,72.79,73.1,98578.0,72.89,73.11,72.79,73.1,98578.0
2021-07-06 12:30:00,73.1,73.28,73.0,73.26,77244.0,73.1,73.28,73.0,73.26,77244.0
2021-07-06 13:00:00,73.27,73.43,73.23,73.24,56513.0,73.27,73.43,73.23,73.24,56513.0
2021-07-06 13:30:00,73.24,73.34,73.11,73.2,58899.0,73.24,73.34,73.11,73.2,58899.0
2021-07-06 14:00:00,73.2,73.3,73.2,73.25,39746.0,73.2,73.3,73.2,73.25,39746.0
2021-07-06 14:30:00,73.25,73.45,73.23,73.41,58880.0,73.25,73.45,73.23,73.41,58880.0
2021-07-06 15:00:00,73.41,73.67,73.4,73.63,77771.0,73.41,73.67,73.4,73.63,77771.0
2021-07-06 15:30:00,73.63,73.74,73.55,73.61,300107.0,73.63,73.74,73.55,73.61,300107.0
2021-07-07 09:30:00,73.65,73.85,73.31,73.34,88216.0,73.65,73.85,73.31,73.34,88216.0
2021-07-07 10:00:00,73.36,73.59,73.24,73.28,48139.0,73.36,73.59,73.24,73.28,48139.0
2021-07-07 10:30:00,73.25,73.29,73.06,73.21,78681.0,73.25,73.29,73.06,73.21,78681.0
2021-07-07 11:00:00,73.22,73.48,73.13,73.47,80526.0,73.22,73.48,73.13,73.47,80526.0
2021-07-07 11:30:00,73.48,73.75,73.48,73.67,142270.0,73.48,73.75,73.48,73.67,142270.0
2021-07-07 12:00:00,73.68,73.87,73.68,73.79,133220.0,73.68,73.87,73.68,73.79,133220.0
2021-07-07 12:30:00,73.79,73.95,73.6,73.61,109385.0,73.79,73.95,73.6,73.61,109385.0
2021-07-07 13:00:00,73.61,73.76,73.55,73.76,42434.0,73.61,73.76,73.55,73.76,42434.0
2021-07-07 13:30:00,73.75,73.92,73.72,73.81,32751.0,73.75,73.92,73.72,73.81,32751.0
2021-07-07 14:00:00,73.81,73.86,73.65,73.77,36035.0,73.81,73.86,73.65,73.77,36035.0
2021-07-07 14:30:00,73.73,73.92,73.71,73.91,27233.0,73.73,73.92,73.71,73.91,27233.0
2021-07-07 15:00:00,73.91,74.16,73.91,74.16,60445.0,73.91,74.16,73.91,74.16,60445.0
2021-07-07 15:30:00,74.15,74.21,74.06,74.15,253362.0,74.15,74.21,74.06,74.15,253362.0
2021-07-08 09:30:00,73.62,73.77,72.7,72.86,251846.0,73.62,73.77,72.7,72.86,251846.0
2021-07-08 10:00:00,72.81,72.82,72.02,72.33,138019.0,72.81,72.82,72.02,72.33,138019.0
2021-07-08 10:30:00,72.33,72.7,72.18,72.5,125316.0,72.33,72.7,72.18,72.5,125316.0
2021-07-08 11:00:00,72.5,72.76,72.41,72.68,92041.0,72.5,72.76,72.41,72.68,92041.0
2021-07-08 11:30:00,72.69,72.91,72.48,72.82,71220.0,72.69,72.91,72.48,72.82,71220.0
2021-07-08 12:00:00,72.82,72.88,72.77,72.86,56623.0,72.82,72.88,72.77,72.86,56623.0
2021-07-08 12:30:00,72.86,72.91,72.69,72.76,116359.0,72.86,72.91,72.69,72.76,116359.0
2021-07-08 13:00:00,72.76,72.86,72.57,72.6,77818.0,72.76,72.86,72.57,72.6,77818.0
2021-07-08 13:30:00,72.6,72.63,72.21,72.42,123006.0,72.6,72.63,72.21,72.42,123006.0
2021-07-08 14:00:00,72.44,72.56,72.34,72.37,80699.0,72.44,72.56,72.34,72.37,80699.0
2021-07-08 14:30:00,72.38,72.47,72.28,72.4,116039.0,72.38,72.47,72.28,72.4,116039.0
2021-07-08 15:00:00,72.4,72.58,72.38,72.45,151791.0,72.4,72.58,72.38,72.45,151791.0
2021-07-08 15:30:00,72.45,72.69,72.36,72.69,397917.0,72.45,72.69,72.36,72.69,397917.0
2021-07-09 09:30:00,73.58,73.75,73.3,73.43,241909.0,73.58,73.75,73.3,73.43,241909.0
2021-07-09 10:00:00,73.44,73.77,73.3,73.55,131490.0,73.44,73.77,73.3,73.55,131490.0
2021-07-09 10:30:00,73.55,73.84,73.38,73.38,88021.0,73.55,73.84,73.38,73.38,88021.0
2021-07-09 11:00:00,73.36,73.47,73.27,73.29,105747.0,73.36,73.47,73.27,73.29,105747.0
2021-07-09 11:30:00,73.31,73.54,73.3,73.44,47854.0,73.31,73.54,73.3,73.44,47854.0
2021-07-09 12:00:00,73.45,73.51,73.32,73.32,41217.0,73.45,73.51,73.32,73.32,41217.0
2021-07-09 12:30:00,73.32,73.41,73.24,73.24,40791.0,73.32,73.41,73.24,73.24,40791.0
2021-07-09 13:00:00,73.24,73.44,73.23,73.36,44433.0,73.24,73.44,73.23,73.36,44433.0
2021-07-09 13:30:00,73.35,73.62,73.35,73.52,30219.0,73.35,73.62,73.35,73.52,30219.0
2021-07-09 14:00:00,73.5,73.56,73.43,73.43,42091.0,73.5,73.56,73.43,73.43,42091.0
2021-07-09 14:30:00,73.43,73.59,73.43,73.59,41259.0,73.43,73.59,73.43,73.59,41259.0
2021-07-09 15:00:00,73.59,73.64,73.48,73.49,57457.0,73.59,73.64,73.48,73.49,57457.0
2021-07-09 15:30:00,73.5,73.55,73.39,73.51,311417.0,73.5,73.55,73.39,73.51,311417.0
2021-07-12 09:30:00,73.24,73.86,73.0,73.78,133768.0,73.24,73.86,73.0,73.78,133768.0
2021-07-12 10:00:00,73.78,74.5,73.77,74.37,182842.0,73.78,74.5,73.77,74.37,182842.0
2021-07-12 10:30:00,74.4,74.93,74.38,74.84,454770.0,74.4,74.93,74.38,74.84,454770.0
2021-07-12 11:00:00,74.84,74.87,74.43,74.58,129325.0,74.84,74.87,74.43,74.58,129325.0
2021-07-12 11:30:00,74.59,74.69,74.42,74.64,231060.0,74.59,74.69,74.42,74.64,231060.0
2021-07-12 12:00:00,74.63,74.76,74.54,74.57,68734.0,74.63,74.76,74.54,74.57,68734.0
2021-07-12 12:30:00,74.57,74.67,74.51,74.67,76655.0,74.57,74.67,74.51,74.67,76655.0
2021-07-12 13:00:00,74.67,74.73,74.51,74.62,214464.0,74.67,74.73,74.51,74.62,214464.0
2021-07-12 13:30:00,74.62,74.76,74.61,74.75,92663.0,74.62,74.76,74.61,74.75,92663.0
2021-07-12 14:00:00,74.75,74.77,74.68,74.71,102795.0,74.75,74.77,74.68,74.71,102795.0
2021-07-12 14:30:00,74.72,74.84,74.52,74.68,127999.0,74.72,74.84,74.52,74.68,127999.0
2021-07-12 15:00:00,74.66,74.79,74.66,74.77,103398.0,74.66,74.79,74.66,74.77,103398.0
2021-07-12 15:30:00,74.79,74.84,74.58,74.7,532128.0,74.79,74.84,74.58,74.7,532128.0
2021-07-13 09:30:00,74.52,75.59,74.52,74.84,198584.0,74.52,75.59,74.52,74.84,198584.0
2021-07-13 10:00:00,74.8,74.99,74.63,74.77,136329.0,74.8,74.99,74.63,74.77,136329.0
2021-07-13 10:30:00,74.77,74.84,74.39,74.4,86172.0,74.77,74.84,74.39,74.4,86172.0
2021-07-13 11:00:00,74.41,74.72,74.32,74.63,84670.0,74.41,74.72,74.32,74.63,84670.0
2021-07-13 11:30:00,74.63,74.71,74.55,74.62,62271.0,74.63,74.71,74.55,74.62,62271.0
2021-07-13 12:00:00,74.61,74.68,74.48,74.52,48979.0,74.61,74.68,74.48,74.52,48979.0
2021-07-13 12:30:00,74.52,74.65,74.4,74.65,108638.0,74.52,74.65,74.4,74.65,108638.0
2021-07-13 13:00:00,74.65,74.7,74.36,74.43,117691.0,74.65,74.7,74.36,74.43,117691.0
2021-07-13 13:30:00,74.43,74.69,74.43,74.66,126466.0,74.43,74.69,74.43,74.66,126466.0
2021-07-13 14:00:00,74.65,74.89,74.59,74.73,132805.0,74.65,74.89,74.59,74.73,132805.0
2021-07-13 14:30:00,74.67,74.69,74.56,74.64,64376.0,74.67,74.69,74.56,74.64,64376.0
2021-07-13 15:00:00,74.64,74.67,74.53,74.59,104730.0,74.64,74.67,74.53,74.59,104730.0
2021-07-13 15:30:00,74.6,74.8,74.51,74.59,421961.0,74.6,74.8,74.51,74.59,421961.0
2021-07-14 09:30:00,74.7,74.77,73.89,73.99,90924.0,74.7,74.77,73.89,73.99,90924.0
2021-07-14 10:00:00,74.02,74.23,73.76,74.16,128556.0,74.02,74.23,73.76,74.16,128556.0
2021-07-14 10:30:00,74.16,74.34,73.97,74.34,110057.0,74.16,74.34,73.97,74.34,110057.0
2021-07-14 11:00:00,74.33,74.33,73.95,74.08,108313.0,74.33,74.33,73.95,74.08,108313.0
2021-07-14 11:30:00,74.07,74.25,73.96,74.04,113045.0,74.07,74.25,73.96,74.04,113045.0
2021-07-14 12:00:00,74.01,74.11,73.9,74.02,204834.0,74.01,74.11,73.9,74.02,204834.0
2021-07-14 12:30:00,74.02,74.03,73.89,73.96,82530.0,74.02,74.03,73.89,73.96,82530.0
2021-07-14 13:00:00,73.96,73.98,73.64,73.72,95581.0,73.96,73.98,73.64,73.72,95581.0
2021-07-14 13:30:00,73.71,73.89,73.7,73.85,38298.0,73.71,73.89,73.7,73.85,38298.0
2021-07-14 14:00:00,73.84,74.05,73.84,73.95,65407.0,73.84,74.05,73.84,73.95,65407.0
2021-07-14 14:30:00,73.95,74.01,73.85,73.95,106592.0,73.95,74.01,73.85,73.95,106592.0
2021-07-14 15:00:00,73.96,74.04,73.84,73.84,59154.0,73.96,74.04,73.84,73.84,59154.0
2021-07-14 15:30:00,73.84,73.85,73.52,73.78,531366.0,73.84,73.85,73.52,73.78,531366.0
2021-07-15 09:30:00,73.25,74.03,72.62,72.89,438759.0,73.25,74.03,72.62,72.89,438759.0
2021-07-15 10:00:00,72.9,73.27,72.84,73.03,201934.0,72.9,73.27,72.84,73.03,201934.0
2021-07-15 10:30:00,73.04,73.1,72.82,72.84,244430.0,73.04,73.1,72.82,72.84,244430.0
2021-07-15 11:00:00,72.83,73.39,72.74,73.29,469801.0,72.83,73.39,72.74,73.29,469801.0
2021-07-15 11:30:00,73.3,73.36,73.15,73.25,363189.0,73.3,73.36,73.15,73.25,363189.0
2021-07-15 12:00:00,73.25,73.72,73.11,73.67,189970.0,73.25,73.72,73.11,73.67,189970.0
2021-07-15 12:30:00,73.65,73.77,73.64,73.69,141968.0,73.65,73.77,73.64,73.69,141968.0
2021-07-15 13:00:00,73.68,73.88,73.6,73.82,100325.0,73.68,73.88,73.6,73.82,100325.0
2021-07-15 13:30:00,73.83,73.83,73.42,73.51,94788.0,73.83,73.83,73.42,73.51,94788.0
2021-07-15 14:00:00,73.51,73.83,73.51,73.78,246466.0,73.51,73.83,73.51,73.78,246466.0
2021-07-15 14:30:00,73.78,73.78,73.6,73.67,130707.0,73.78,73.78,73.6,73.67,130707.0
2021-07-15 15:00:00,73.67,73.7,73.41,73.42,94485.0,73.67,73.7,73.41,73.42,94485.0
2021-07-15 15:30:00,73.41,73.45,73.2,73.27,460554.0,73.41,73.45,73.2,73.27,460554.0
2021-07-16 09:30:00,73.42,73.48,72.99,73.26,143930.0,73.42,73.48,72.99,73.26,143930.0
2021-07-16 10:00:00,73.28,73.47,73.06,73.1,86354.0,73.28,73.47,73.06,73.1,86354.0
2021-07-16 10:30:00,73.08,73.34,73.05,73.21,73687.0,73.08,73.34,73.05,73.21,73687.0
2021-07-16 11:00:00,73.19,73.24,73.03,73.12,77387.0,73.19,73.24,73.03,73.12,77387.0
2021-07-16 11:30:00,73.1,73.3,73.08,73.24,41001.0,73.1,73.3,73.08,73.24,41001.0
2021-07-16 12:00:00,73.25,73.45,73.24,73.29,47976.0,73.25,73.45,73.24,73.29,47976.0
2021-07-16 12:30:00,73.29,73.38,73.12,73.13,57218.0,73.29,73.38,73.12,73.13,57218.0
2021-07-16 13:00:00,73.13,73.19,73.06,73.1,33357.0,73.13,73.19,73.06,73.1,33357.0
2021-07-16 13:30:00,73.09,73.12,72.98,73.11,44825.0,73.09,73.12,72.98,73.11,44825.0
2021-07-16 14:00:00,73.1,73.11,72.87,72.87,77827.0,73.1,73.11,72.87,72.87,77827.0
2021-07-16 14:30:00,72.85,72.91,72.63,72.76,70235.0,72.85,72.91,72.63,72.76,70235.0
2021-07-16 15:00:00,72.76,72.77,72.62,72.76,103422.0,72.76,72.77,72.62,72.76,103422.0
2021-07-16 15:30:00,72.75,72.9,72.54,72.64,354221.0,72.75,72.9,72.54,72.64,354221.0
2021-07-19 09:30:00,72.17,72.69,71.88,72.27,196679.0,72.17,72.69,71.88,72.27,196679.0
2021-07-19 10:00:00,72.28,72.28,71.62,72.01,157316.0,72.28,72.28,71.62,72.01,157316.0
2021-07-19 10:30:00,72.0,72.19,71.81,71.94,97675.0,72.0,72.19,71.81,71.94,97675.0
2021-07-19 11:00:00,71.96,72.18,71.71,71.78,148557.0,71.96,72.18,71.71,71.78,148557.0
2021-07-19 11:30:00,71.77,72.03,71.74,71.9,169291.0,71.77,72.03,71.74,71.9,169291.0
2021-07-19 12:00:00,71.91,71.91,71.58,71.69,146904.0,71.91,71.91,71.58,71.69,146904.0
2021-07-19 12:30:00,71.68,71.73,70.95,71.11,192343.0,71.68,71.73,70.95,71.11,192343.0
2021-07-19 13:00:00,71.11,71.27,71.07,71.07,73846.0,71.11,71.27,71.07,71.07,73846.0
2021-07-19 13:30:00,71.05,71.06,70.76,70.92,78544.0,71.05,71.06,70.76,70.92,78544.0
2021-07-19 14:00:00,70.91,71.16,70.9,71.16,82167.0,70.91,71.16,70.9,71.16,82167.0
2021-07-19 14:30:00,71.15,71.22,70.92,71.05,133693.0,71.15,71.22,70.92,71.05,133693.0
2021-07-19 15:00:00,71.07,71.21,70.93,71.05,173625.0,71.07,71.21,70.93,71.05,173625.0
2021-07-19 15:30:00,71.05,71.4,70.98,71.38,515316.0,71.05,71.4,70.98,71.38,515316.0
2021-07-20 09:30:00,71.76,72.61,71.76,72.5,175767.0,71.76,72.61,71.76,72.5,175767.0
2021-07-20 10:00:00,72.54,72.97,72.54,72.78,169725.0,72.54,72.97,72.54,72.78,169725.0
2021-07-20 10:30:00,72.77,72.8,72.53,72.63,111558.0,72.77,72.8,72.53,72.63,111558.0
2021-07-20 11:00:00,72.62,72.74,72.41,72.41,123890.0,72.62,72.74,72.41,72.41,123890.0
2021-07-20 11:30:00,72.4,72.44,72.16,72.31,85785.0,72.4,72.44,72.16,72.31,85785.0
2021-07-20 12:00:00,72.32,72.35,72.1,72.12,65803.0,72.32,72.35,72.1,72.12,65803.0
2021-07-20 12:30:00,72.13,72.24,72.1,72.16,77069.0,72.13,72.24,72.1,72.16,77069.0
2021-07-20 13:00:00,72.16,72.16,71.67,71.67,86708.0,72.16,72.16,71.67,71.67,86708.0
2021-07-20 13:30:00,71.69,71.81,71.57,71.58,109436.0,71.69,71.81,71.57,71.58,109436.0
2021-07-20 14:00:00,71.58,71.74,71.51,71.58,108843.0,71.58,71.74,71.51,71.58,108843.0
2021-07-20 14:30:00,71.59,71.84,71.49,71.5,138767.0,71.59,71.84,71.49,71.5,138767.0
2021-07-20 15:00:00,71.5,71.62,71.39,71.58,175896.0,71.5,71.62,71.39,71.58,175896.0
2021-07-20 15:30:00,71.58,71.86,71.57,71.67,474193.0,71.58,71.86,71.57,71.67,474193.0
2021-07-21 09:30:00,72.28,72.39,71.38,71.7,96251.0,72.28,72.39,71.38,71.7,96251.0
2021-07-21 10:00:00,71.63,71.92,71.49,71.77,97331.0,71.63,71.92,71.49,71.77,97331.0
2021-07-21 10:30:00,71.77,72.47,71.76,72.43,91145.0,71.77,72.47,71.76,72.43,91145.0
2021-07-21 11:00:00,72.43,72.44,72.0,72.11,42757.0,72.43,72.44,72.0,72.11,42757.0
2021-07-21 11:30:00,72.1,72.31,72.08,72.2,46300.0,72.1,72.31,72.08,72.2,46300.0
2021-07-21 12:00:00,72.2,72.24,71.93,71.97,46677.0,72.2,72.24,71.93,71.97,46677.0
2021-07-21 12:30:00,71.98,72.55,71.9,72.43,1092767.0,71.98,72.55,71.9,72.43,1092767.0
2021-07-21 13:00:00,72.45,72.57,72.39,72.44,71301.0,72.45,72.57,72.39,72.44,71301.0
2021-07-21 13:30:00,72.45,72.57,72.3,72.39,59267.0,72.45,72.57,72.3,72.39,59267.0
2021-07-21 14:00:00,72.4,72.42,72.27,72.28,52072.0,72.4,72.42,72.27,72.28,52072.0
2021-07-21 14:30:00,72.28,72.5,72.25,72.5,55437.0,72.28,72.5,72.25,72.5,55437.0
2021-07-21 15:00:00,72.51,72.75,72.45,72.66,615024.0,72.51,72.75,72.45,72.66,615024.0
2021-07-21 15:30:00,72.67,72.92,72.58,72.89,479825.0,72.67,72.92,72.58,72.89,479825.0
2021-07-22 09:30:00,73.05,73.5,72.9,73.18,58170.0,73.05,73.5,72.9,73.18,58170.0
2021-07-22 10:00:00,73.2,73.22,72.89,72.92,57192.0,73.2,73.22,72.89,72.92,57192.0
2021-07-22 10:30:00,72.93,73.35,72.93,73.28,97451.0,72.93,73.35,72.93,73.28,97451.0
2021-07-22 11:00:00,73.27,73.38,73.05,73.22,1396255.0,73.27,73.38,73.05,73.22,1396255.0
2021-07-22 11:30:00,73.21,73.23,72.84,72.92,79420.0,73.21,73.23,72.84,72.92,79420.0
2021-07-22 12:00:00,72.93,72.93,72.6,72.73,61423.0,72.93,72.93,72.6,72.73,61423.0
2021-07-22 12:30:00,72.73,72.88,72.71,72.87,55037.0,72.73,72.88,72.71,72.87,55037.0
2021-07-22 13:00:00,72.87,72.87,72.65,72.66,54532.0,72.87,72.87,72.65,72.66,54532.0
2021-07-22 13:30:00,72.67,72.75,72.62,72.68,60595.0,72.67,72.75,72.62,72.68,60595.0
2021-07-22 14:00:00,72.68,72.92,72.67,72.87,49614.0,72.68,72.92,72.67,72.87,49614.0
2021-07-22 14:30:00,72.87,73.01,72.86,72.94,56500.0,72.87,73.01,72.86,72.94,56500.0
2021-07-22 15:00:00,72.94,73.1,72.94,72.98,74230.0,72.94,73.1,72.94,72.98,74230.0
2021-07-22 15:30:00,72.99,73.27,72.94,73.16,338319.0,72.99,73.27,72.94,73.16,338319.0
2021-07-23 09:30:00,73.5,73.62,73.16,73.48,223580.0,73.5,73.62,73.16,73.48,223580.0
2021-07-23 10:00:00,73.49,73.52,73.12,73.12,185413.0,73.49,73.52,73.12,73.12,185413.0
2021-07-23 10:30:00,73.11,73.47,73.07,73.34,100343.0,73.11,73.47,73.07,73.34,100343.0
2021-07-23 11:00:00,73.34,73.76,73.34,73.72,129743.0,73.34,73.76,73.34,73.72,129743.0
2021-07-23 11:30:00,73.73,73.87,73.58,73.59,97122.0,73.73,73.87,73.58,73.59,97122.0
2021-07-23 12:00:00,73.6,73.78,73.57,73.71,82320.0,73.6,73.78,73.57,73.71,82320.0
2021-07-23 12:30:00,73.73,73.73,73.53,73.63,86842.0,73.73,73.73,73.53,73.63,86842.0
2021-07-23 13:00:00,73.63,73.7,73.6,73.64,62000.0,73.63,73.7,73.6,73.64,62000.0
2021-07-23 13:30:00,73.64,73.68,73.58,73.61,72063.0,73.64,73.68,73.58,73.61,72063.0
2021-07-23 14:00:00,73.61,73.62,73.44,73.47,64406.0,73.61,73.62,73.44,73.47,64406.0
2021-07-23 14:30:00,73.46,73.52,73.38,73.51,93056.0,73.46,73.52,73.38,73.51,93056.0
2021-07-23 15:00:00,73.51,73.55,73.37,73.51,144665.0,73.51,73.55,73.37,73.51,144665.0
2021-07-23 15:30:00,73.51,73.62,73.2,73.46,902875.0,73.51,73.62,73.2,73.46,902875.0
2021-07-26 09:30:00,73.17,73.44,72.93,73.22,174418.0,73.17,73.44,72.93,73.22,174418.0
2021-07-26 10:00:00,73.22,73.27,72.88,72.97,146174.0,73.22,73.27,72.88,72.97,146174.0
2021-07-26 10:30:00,72.97,72.97,72.61,72.73,108497.0,72.97,72.97,72.61,72.73,108497.0
2021-07-26 11:00:00,72.69,72.75,72.42,72.5,193666.0,72.69,72.75,72.42,72.5,193666.0
2021-07-26 11:30:00,72.49,72.5,72.17,72.22,124114.0,72.49,72.5,72.17,72.22,124114.0
2021-07-26 12:00:00,72.22,72.28,72.03,72.09,147541.0,72.22,72.28,72.03,72.09,147541.0
2021-07-26 12:30:00,72.09,72.2,72.01,72.15,126455.0,72.09,72.2,72.01,72.15,126455.0
2021-07-26 13:00:00,72.14,72.34,72.06,72.27,99381.0,72.14,72.34,72.06,72.27,99381.0
2021-07-26 13:30:00,72.25,72.44,72.24,72.38,93137.0,72.25,72.44,72.24,72.38,93137.0
2021-07-26 14:00:00,72.38,72.48,72.22,72.36,185122.0,72.38,72.48,72.22,72.36,185122.0
2021-07-26 14:30:00,72.38,72.62,72.34,72.42,144644.0,72.38,72.62,72.34,72.42,144644.0
2021-07-26 15:00:00,72.43,72.61,72.43,72.61,138750.0,72.43,72.61,72.43,72.61,138750.0
2021-07-26 15:30:00,72.63,72.73,72.51,72.63,435291.0,72.63,72.73,72.51,72.63,435291.0
2021-07-27 09:30:00,69.31,71.1,68.25,70.11,977536.0,69.31,71.1,68.25,70.11,977536.0
2021-07-27 10:00:00,70.14,70.32,69.85,70.02,348228.0,70.14,70.32,69.85,70.02,348228.0
2021-07-27 10:30:00,70.05,70.7,69.98,70.05,292803.0,70.05,70.7,69.98,70.05,292803.0
2021-07-27 11:00:00,70.05,70.12,69.33,69.81,421053.0,70.05,70.12,69.33,69.81,421053.0
2021-07-27 11:30:00,69.79,69.9,69.44,69.5,301599.0,69.79,69.9,69.44,69.5,301599.0
2021-07-27 12:00:00,69.5,69.86,69.32,69.73,182395.0,69.5,69.86,69.32,69.73,182395.0
2021-07-27 12:30:00,69.72,70.23,69.63,70.1,191761.0,69.72,70.23,69.63,70.1,191761.0
2021-07-27 13:00:00,70.12,70.45,70.1,70.32,152260.0,70.12,70.45,70.1,70.32,152260.0
2021-07-27 13:30:00,70.31,70.39,69.74,69.85,167918.0,70.31,70.39,69.74,69.85,167918.0
2021-07-27 14:00:00,69.86,70.11,69.74,69.89,218742.0,69.86,70.11,69.74,69.89,218742.0
2021-07-27 14:30:00,69.91,70.26,69.87,70.26,170954.0,69.91,70.26,69.87,70.26,170954.0
2021-07-27 15:00:00,70.26,70.38,70.0,70.05,193342.0,70.26,70.38,70.0,70.05,193342.0
2021-07-27 15:30:00,70.06,70.49,69.94,70.49,1188327.0,70.06,70.49,69.94,70.49,1188327.0
2021-07-28 09:30:00,70.53,70.53,69.46,69.65,332720.0,70.53,70.53,69.46,69.65,332720.0
2021-07-28 10:00:00,69.68,70.09,69.46,69.6,253401.0,69.68,70.09,69.46,69.6,253401.0
2021-07-28 10:30:00,69.58,69.84,69.48,69.81,105945.0,69.58,69.84,69.48,69.81,105945.0
2021-07-28 11:00:00,69.85,70.26,69.84,70.22,123780.0,69.85,70.26,69.84,70.22,123780.0
2021-07-28 11:30:00,70.22,70.44,70.2,70.28,92807.0,70.22,70.44,70.2,70.28,92807.0
2021-07-28 12:00:00,70.28,70.29,69.88,70.18,94304.0,70.28,70.29,69.88,70.18,94304.0
2021-07-28 12:30:00,70.18,70.22,69.47,69.67,346515.0,70.18,70.22,69.47,69.67,346515.0
2021-07-28 13:00:00,69.67,69.75,69.53,69.65,263836.0,69.67,69.75,69.53,69.65,263836.0
2021-07-28 13:30:00,69.64,69.83,69.54,69.76,74113.0,69.64,69.83,69.54,69.76,74113.0
2021-07-28 14:00:00,69.75,69.92,69.68,69.81,81213.0,69.75,69.92,69.68,69.81,81213.0
2021-07-28 14:30:00,69.81,70.19,69.72,70.11,145403.0,69.81,70.19,69.72,70.11,145403.0
2021-07-28 15:00:00,70.11,70.17,69.97,70.03,186374.0,70.11,70.17,69.97,70.03,186374.0
2021-07-28 15:30:00,70.01,70.11,69.67,69.75,802726.0,70.01,70.11,69.67,69.75,802726.0
2021-07-29 09:30:00,70.0,70.03,69.3,69.58,303124.0,70.0,70.03,69.3,69.58,303124.0
2021-07-29 10:00:00,69.56,69.65,69.39,69.49,219346.0,69.56,69.65,69.39,69.49,219346.0
2021-07-29 10:30:00,69.5,69.71,69.42,69.58,140117.0,69.5,69.71,69.42,69.58,140117.0
2021-07-29 11:00:00,69.58,69.71,69.44,69.5,70491.0,69.58,69.71,69.44,69.5,70491.0
2021-07-29 11:30:00,69.5,69.69,69.48,69.66,64598.0,69.5,69.69,69.48,69.66,64598.0
2021-07-29 12:00:00,69.66,69.8,69.57,69.58,99382.0,69.66,69.8,69.57,69.58,99382.0
2021-07-29 12:30:00,69.58,69.64,69.51,69.6,64478.0,69.58,69.64,69.51,69.6,64478.0
2021-07-29 13:00:00,69.59,69.76,69.59,69.68,53690.0,69.59,69.76,69.59,69.68,53690.0
2021-07-29 13:30:00,69.67,69.69,69.49,69.51,45580.0,69.67,69.69,69.49,69.51,45580.0
2021-07-29 14:00:00,69.51,69.52,69.31,69.34,82126.0,69.51,69.52,69.31,69.34,82126.0
2021-07-29 14:30:00,69.34,69.4,69.07,69.14,125901.0,69.34,69.4,69.07,69.14,125901.0
2021-07-29 15:00:00,69.14,69.15,68.81,68.98,155076.0,69.14,69.15,68.81,68.98,155076.0
2021-07-29 15:30:00,68.98,69.24,68.93,69.06,583619.0,68.98,69.24,68.93,69.06,583619.0
2021-07-30 09:30:00,68.89,69.13,68.79,68.84,179816.0,68.89,69.13,68.79,68.84,179816.0
2021-07-30 10:00:00,68.81,68.92,68.53,68.58,119800.0,68.81,68.92,68.53,68.58,119800.0
2021-07-30 10:30:00,68.6,68.86,68.59,68.78,72032.0,68.6,68.86,68.59,68.78,72032.0
2021-07-30 11:00:00,68.77,69.1,68.77,69.0,154181.0,68.77,69.1,68.77,69.0,154181.0
2021-07-30 11:30:00,69.01,69.33,68.9,69.32,129139.0,69.01,69.33,68.9,69.32,129139.0
2021-07-30 12:00:00,69.31,69.34,69.12,69.26,72733.0,69.31,69.34,69.12,69.26,72733.0
2021-07-30 12:30:00,69.26,69.33,69.03,69.09,213045.0,69.26,69.33,69.03,69.09,213045.0
2021-07-30 13:00:00,69.08,69.16,68.97,69.09,171528.0,69.08,69.16,68.97,69.09,171528.0
2021-07-30 13:30:00,69.09,69.24,69.07,69.09,103173.0,69.09,69.24,69.07,69.09,103173.0
2021-07-30 14:00:00,69.1,69.14,69.01,69.05,126842.0,69.1,69.14,69.01,69.05,126842.0
2021-07-30 14:30:00,69.05,69.26,69.04,69.18,335482.0,69.05,69.26,69.04,69.18,335482.0
2021-07-30 15:00:00,69.19,69.19,68.74,68.76,255144.0,69.19,69.19,68.74,68.76,255144.0
2021-07-30 15:30:00,68.76,68.85,68.5,68.57,745695.0,68.76,68.85,68.5,68.57,745695.0
2021-08-02 09:30:00,68.62,69.42,68.57,69.11,157427.0,68.62,69.42,68.57,69.11,157427.0
2021-08-02 10:00:00,69.07,69.8,68.93,69.75,174481.0,69.07,69.8,68.93,69.75,174481.0
2021-08-02 10:30:00,69.73,69.94,69.54,69.63,141459.0,69.73,69.94,69.54,69.63,141459.0
2021-08-02 11:00:00,69.62,69.97,69.58,69.84,339866.0,69.62,69.97,69.58,69.84,339866.0
2021-08-02 11:30:00,69.85,70.25,69.84,69.93,193963.0,69.85,70.25,69.84,69.93,193963.0
2021-08-02 12:00:00,69.92,70.18,69.88,70.14,177234.0,69.92,70.18,69.88,70.14,177234.0
2021-08-02 12:30:00,70.15,70.37,70.08,70.32,136939.0,70.15,70.37,70.08,70.32,136939.0
2021-08-02 13:00:00,70.33,70.37,70.05,70.33,293441.0,70.33,70.37,70.05,70.33,293441.0
2021-08-02 13:30:00,70.32,70.37,70.01,70.01,190974.0,70.32,70.37,70.01,70.01,190974.0
2021-08-02 14:00:00,70.01,70.07,69.85,69.9,104166.0,70.01,70.07,69.85,69.9,104166.0
2021-08-02 14:30:00,69.91,70.23,69.86,70.14,128701.0,69.91,70.23,69.86,70.14,128701.0
2021-08-02 15:00:00,70.13,70.17,69.98,70.12,184889.0,70.13,70.17,69.98,70.12,184889.0
2021-08-02 15:30:00,70.13,70.46,70.05,70.31,821921.0,70.13,70.46,70.05,70.31,821921.0
2021-08-03 09:30:00,70.34,70.34,69.27,69.48,128123.0,70.34,70.34,69.27,69.48,128123.0
2021-08-03 10:00:00,69.5,69.8,69.34,69.34,91783.0,69.5,69.8,69.34,69.34,91783.0
2021-08-03 10:30:00,69.36,69.69,69.31,69.57,79248.0,69.36,69.69,69.31,69.57,79248.0
2021-08-03 11:00:00,69.56,69.58,69.01,69.34,184326.0,69.56,69.58,69.01,69.34,184326.0
2021-08-03 11:30:00,69.34,69.56,69.11,69.12,106346.0,69.34,69.56,69.11,69.12,106346.0
2021-08-03 12:00:00,69.12,69.23,69.04,69.17,140857.0,69.12,69.23,69.04,69.17,140857.0
2021-08-03 12:30:00,69.16,69.29,69.07,69.15,124457.0,69.16,69.29,69.07,69.15,124457.0
2021-08-03 13:00:00,69.15,69.4,69.1,69.38,99142.0,69.15,69.4,69.1,69.38,99142.0
2021-08-03 13:30:00,69.37,69.38,69.14,69.29,87104.0,69.37,69.38,69.14,69.29,87104.0
2021-08-03 14:00:00,69.29,69.3,69.1,69.17,108953.0,69.29,69.3,69.1,69.17,108953.0
2021-08-03 14:30:00,69.16,69.3,69.06,69.26,94789.0,69.16,69.3,69.06,69.26,94789.0
2021-08-03 15:00:00,69.26,69.45,69.25,69.37,126012.0,69.26,69.45,69.25,69.37,126012.0
2021-08-03 15:30:00,69.37,69.42,69.28,69.34,452814.0,69.37,69.42,69.28,69.34,452814.0
2021-08-04 09:30:00,68.9,69.41,68.75,69.06,146704.0,68.9,69.41,68.75,69.06,146704.0
2021-08-04 10:00:00,69.04,69.41,68.86,69.28,125492.0,69.04,69.41,68.86,69.28,125492.0
2021-08-04 10:30:00,69.25,69.31,68.9,68.92,66297.0,69.25,69.31,68.9,68.92,66297.0
2021-08-04 11:00:00,68.93,69.03,68.78,68.99,118708.0,68.93,69.03,68.78,68.99,118708.0
2021-08-04 11:30:00,69.0,69.06,68.83,68.96,103729.0,69.0,69.06,68.83,68.96,103729.0
2021-08-04 12:00:00,68.97,69.07,68.89,68.92,81838.0,68.97,69.07,68.89,68.92,81838.0
2021-08-04 12:30:00,68.93,69.01,68.89,68.91,58619.0,68.93,69.01,68.89,68.91,58619.0
2021-08-04 13:00:00,68.9,68.99,68.89,68.92,63483.0,68.9,68.99,68.89,68.92,63483.0
2021-08-04 13:30:00,68.92,69.11,68.89,69.05,58104.0,68.92,69.11,68.89,69.05,58104.0
2021-08-04 14:00:00,69.05,69.11,69.01,69.05,62567.0,69.05,69.11,69.01,69.05,62567.0
2021-08-04 14:30:00,69.05,69.07,68.89,68.92,68727.0,69.05,69.07,68.89,68.92,68727.0
2021-08-04 15:00:00,68.93,69.03,68.89,68.95,110581.0,68.93,69.03,68.89,68.95,110581.0
2021-08-04 15:30:00,68.96,69.18,68.93,69.08,641717.0,68.96,69.18,68.93,69.08,641717.0
2021-08-05 09:30:00,69.07,69.09,66.34,66.7,472497.0,69.07,69.09,66.34,66.7,472497.0
2021-08-05 10:00:00,66.65,66.74,65.93,66.03,770667.0,66.65,66.74,65.93,66.03,770667.0
2021-08-05 10:30:00,66.05,66.06,65.64,65.67,367390.0,66.05,66.06,65.64,65.67,367390.0
2021-08-05 11:00:00,65.67,65.91,65.45,65.78,332828.0,65.67,65.91,65.45,65.78,332828.0
2021-08-05 11:30:00,65.83,66.02,65.68,65.97,149449.0,65.83,66.02,65.68,65.97,149449.0
2021-08-05 12:00:00,65.97,65.97,65.67,65.91,125776.0,65.97,65.97,65.67,65.91,125776.0
2021-08-05 12:30:00,65.91,66.22,65.89,66.05,206814.0,65.91,66.22,65.89,66.05,206814.0
2021-08-05 13:00:00,66.05,66.26,66.04,66.26,251550.0,66.05,66.26,66.04,66.26,251550.0
2021-08-05 13:30:00,66.26,66.39,66.17,66.3,171608.0,66.26,66.39,66.17,66.3,171608.0
2021-08-05 14:00:00,66.3,66.56,66.22,66.55,248645.0,66.3,66.56,66.22,66.55,248645.0
2021-08-05 14:30:00,66.55,66.88,66.51,66.85,275043.0,66.55,66.88,66.51,66.85,275043.0
2021-08-05 15:00:00,66.85,67.01,66.61,66.66,296359.0,66.85,67.01,66.61,66.66,296359.0
2021-08-05 15:30:00,66.66,67.26,66.65,67.23,1224788.0,66.66,67.26,66.65,67.23,1224788.0
2021-08-06 09:30:00,67.42,68.16,67.12,67.28,203288.0,67.42,68.16,67.12,67.28,203288.0
2021-08-06 10:00:00,67.28,67.32,66.71,66.78,125216.0,67.28,67.32,66.71,66.78,125216.0
2021-08-06 10:30:00,66.81,66.87,66.59,66.6,120132.0,66.81,66.87,66.59,66.6,120132.0
2021-08-06 11:00:00,66.61,66.63,66.35,66.5,225067.0,66.61,66.63,66.35,66.5,225067.0
2021-08-06 11:30:00,66.5,66.65,66.38,66.39,96984.0,66.5,66.65,66.38,66.39,96984.0
2021-08-06 12:00:00,66.39,66.43,66.11,66.19,890102.0,66.39,66.43,66.11,66.19,890102.0
2021-08-06 12:30:00,66.19,66.5,66.09,66.5,1063993.0,66.19,66.5,66.09,66.5,1063993.0
2021-08-06 13:00:00,66.51,66.84,66.49,66.84,231359.0,66.51,66.84,66.49,66.84,231359.0
2021-08-06 13:30:00,66.83,67.02,66.72,66.86,125398.0,66.83,67.02,66.72,66.86,125398.0
2021-08-06 14:00:00,66.86,66.95,66.76,66.84,90572.0,66.86,66.95,66.76,66.84,90572.0
2021-08-06 14:30:00,66.85,67.06,66.84,66.88,108614.0,66.85,67.06,66.84,66.88,108614.0
2021-08-06 15:00:00,66.87,66.91,66.7,66.72,101167.0,66.87,66.91,66.7,66.72,101167.0
2021-08-06 15:30:00,66.73,66.82,66.52,66.8,638031.0,66.73,66.82,66.52,66.8,638031.0
2021-08-09 09:30:00,66.75,67.0,66.63,66.84,130441.0,66.75,67.0,66.63,66.84,130441.0
2021-08-09 10:00:00,66.81,67.05,66.44,66.51,150920.0,66.81,67.05,66.44,66.51,150920.0
2021-08-09 10:30:00,66.49,66.83,66.35,66.47,87480.0,66.49,66.83,66.35,66.47,87480.0
2021-08-09 11:00:00,66.47,66.59,66.4,66.42,42770.0,66.47,66.59,66.4,66.42,42770.0
2021-08-09 11:30:00,66.42,66.48,66.31,66.38,46128.0,66.42,66.48,66.31,66.38,46128.0
2021-08-09 12:00:00,66.38,66.42,66.21,66.3,52621.0,66.38,66.42,66.21,66.3,52621.0
2021-08-09 12:30:00,66.31,66.4,66.26,66.27,75053.0,66.31,66.4,66.26,66.27,75053.0
2021-08-09 13:00:00,66.27,66.36,66.26,66.29,55037.0,66.27,66.36,66.26,66.29,55037.0
2021-08-09 13:30:00,66.28,66.33,66.15,66.28,82982.0,66.28,66.33,66.15,66.28,82982.0
2021-08-09 14:00:00,66.28,66.38,66.23,66.25,51279.0,66.28,66.38,66.23,66.25,51279.0
2021-08-09 14:30:00,66.25,66.34,66.21,66.3,60366.0,66.25,66.34,66.21,66.3,60366.0
2021-08-09 15:00:00,66.3,66.37,66.23,66.3,54521.0,66.3,66.37,66.23,66.3,54521.0
2021-08-09 15:30:00,66.31,66.45,66.16,66.18,387175.0,66.31,66.45,66.16,66.18,387175.0
2021-08-10 09:30:00,66.2,66.36,65.73,65.92,126322.0,66.2,66.36,65.73,65.92,126322.0
2021-08-10 10:00:00,65.92,66.07,65.88,65.95,101487.0,65.92,66.07,65.88,65.95,101487.0
2021-08-10 10:30:00,65.95,66.06,65.56,65.56,141065.0,65.95,66.06,65.56,65.56,141065.0
2021-08-10 11:00:00,65.59,65.62,65.16,65.46,113525.0,65.59,65.62,65.16,65.46,113525.0
2021-08-10 11:30:00,65.47,65.7,65.39,65.63,74478.0,65.47,65.7,65.39,65.63,74478.0
2021-08-10 12:00:00,65.63,65.7,65.42,65.43,90451.0,65.63,65.7,65.42,65.43,90451.0
2021-08-10 12:30:00,65.43,65.44,65.29,65.34,99980.0,65.43,65.44,65.29,65.34,99980.0
2021-08-10 13:00:00,65.34,65.41,65.25,65.27,113439.0,65.34,65.41,65.25,65.27,113439.0
2021-08-10 13:30:00,65.28,65.37,65.22,65.24,117016.0,65.28,65.37,65.22,65.24,117016.0
2021-08-10 14:00:00,65.23,65.33,65.08,65.08,102309.0,65.23,65.33,65.08,65.08,102309.0
2021-08-10 14:30:00,65.09,65.12,64.93,65.1,114260.0,65.09,65.12,64.93,65.1,114260.0
2021-08-10 15:00:00,65.09,65.19,64.88,65.11,332968.0,65.09,65.19,64.88,65.11,332968.0
2021-08-10 15:30:00,65.1,65.1,64.92,64.98,640887.0,65.1,65.1,64.92,64.98,640887.0
2021-08-11 09:30:00,65.16,65.22,64.52,64.52,194343.0,65.16,65.22,64.52,64.52,194343.0
2021-08-11 10:00:00,64.57,64.82,64.34,64.62,183095.0,64.57,64.82,64.34,64.62,183095.0
2021-08-11 10:30:00,64.6,64.85,64.6,64.75,110920.0,64.6,64.85,64.6,64.75,110920.0
2021-08-11 11:00:00,64.73,64.85,64.47,64.66,113320.0,64.73,64.85,64.47,64.66,113320.0
2021-08-11 11:30:00,64.64,64.9,64.64,64.84,115993.0,64.64,64.9,64.64,64.84,115993.0
2021-08-11 12:00:00,64.83,64.87,64.63,64.66,116626.0,64.83,64.87,64.63,64.66,116626.0
2021-08-11 12:30:00,64.66,65.0,64.66,64.99,197384.0,64.66,65.0,64.66,64.99,197384.0
2021-08-11 13:00:00,64.99,65.11,64.89,64.91,210360.0,64.99,65.11,64.89,64.91,210360.0
2021-08-11 13:30:00,64.92,65.02,64.82,64.96,213166.0,64.92,65.02,64.82,64.96,213166.0
2021-08-11 14:00:00,64.98,65.05,64.93,65.0,54243.0,64.98,65.05,64.93,65.0,54243.0
2021-08-11 14:30:00,64.99,65.03,64.93,65.01,84625.0,64.99,65.03,64.93,65.01,84625.0
2021-08-11 15:00:00,65.0,65.04,64.79,64.84,160604.0,65.0,65.04,64.79,64.84,160604.0
2021-08-11 15:30:00,64.83,64.83,64.42,64.45,463743.0,64.83,64.83,64.42,64.45,463743.0
2021-08-12 09:30:00,64.26,64.71,64.19,64.36,126334.0,64.26,64.71,64.19,64.36,126334.0
2021-08-12 10:00:00,64.36,64.37,63.92,64.05,241786.0,64.36,64.37,63.92,64.05,241786.0
2021-08-12 10:30:00,64.06,64.07,63.68,63.8,121476.0,64.06,64.07,63.68,63.8,121476.0
2021-08-12 11:00:00,63.8,63.98,63.75,63.81,101732.0,63.8,63.98,63.75,63.81,101732.0
2021-08-12 11:30:00,63.81,63.86,63.48,63.49,117476.0,63.81,63.86,63.48,63.49,117476.0
2021-08-12 12:00:00,63.49,63.64,63.47,63.55,251204.0,63.49,63.64,63.47,63.55,251204.0
2021-08-12 12:30:00,63.55,63.68,63.47,63.49,238024.0,63.55,63.68,63.47,63.49,238024.0
2021-08-12 13:00:00,63.49,63.68,63.47,63.55,184512.0,63.49,63.68,63.47,63.55,184512.0
2021-08-12 13:30:00,63.55,63.55,63.33,63.34,105512.0,63.55,63.55,63.33,63.34,105512.0
2021-08-12 14:00:00,63.33,63.5,63.26,63.38,147877.0,63.33,63.5,63.26,63.38,147877.0
2021-08-12 14:30:00,63.38,63.41,63.22,63.22,132200.0,63.38,63.41,63.22,63.22,132200.0
2021-08-12 15:00:00,63.24,63.6,63.23,63.37,288344.0,63.24,63.6,63.23,63.37,288344.0
2021-08-12 15:30:00,63.37,63.41,63.07,63.11,634067.0,63.37,63.41,63.07,63.11,634067.0
2021-08-13 09:30:00,63.47,63.47,62.82,62.86,264234.0,63.47,63.47,62.82,62.86,264234.0
2021-08-13 10:00:00,62.84,63.08,62.58,62.65,272306.0,62.84,63.08,62.58,62.65,272306.0
2021-08-13 10:30:00,62.66,62.81,62.38,62.69,343674.0,62.66,62.81,62.38,62.69,343674.0
2021-08-13 11:00:00,62.69,63.11,62.69,63.03,346070.0,62.69,63.11,62.69,63.03,346070.0
2021-08-13 11:30:00,63.05,63.35,63.04,63.11,253839.0,63.05,63.35,63.04,63.11,253839.0
2021-08-13 12:00:00,63.12,63.13,62.92,62.95,228940.0,63.12,63.13,62.92,62.95,228940.0
2021-08-13 12:30:00,62.95,63.03,62.86,62.88,111502.0,62.95,63.03,62.86,62.88,111502.0
2021-08-13 13:00:00,62.88,62.96,62.81,62.88,119923.0,62.88,62.96,62.81,62.88,119923.0
2021-08-13 13:30:00,62.88,63.02,62.87,62.94,118595.0,62.88,63.02,62.87,62.94,118595.0
2021-08-13 14:00:00,62.94,63.12,62.92,63.04,215266.0,62.94,63.12,62.92,63.04,215266.0
2021-08-13 14:30:00,63.04,63.11,62.99,63.04,171856.0,63.04,63.11,62.99,63.04,171856.0
2021-08-13 15:00:00,63.03,63.16,63.03,63.06,244018.0,63.03,63.16,63.03,63.06,244018.0
2021-08-13 15:30:00,63.07,63.19,62.98,63.09,738404.0,63.07,63.19,62.98,63.09,738404.0
2021-08-16 09:30:00,62.84,62.99,62.41,62.68,130995.0,62.84,62.99,62.41,62.68,130995.0
2021-08-16 10:00:00,62.68,63.55,62.64,63.53,204213.0,62.68,63.55,62.64,63.53,204213.0
2021-08-16 10:30:00,63.59,63.71,63.28,63.43,105980.0,63.59,63.71,63.28,63.43,105980.0
2021-08-16 11:00:00,63.43,63.46,63.13,63.17,88551.0,63.43,63.46,63.13,63.17,88551.0
2021-08-16 11:30:00,63.2,63.26,63.02,63.16,58967.0,63.2,63.26,63.02,63.16,58967.0
2021-08-16 12:00:00,63.17,63.46,63.11,63.33,106146.0,63.17,63.46,63.11,63.33,106146.0
2021-08-16 12:30:00,63.33,63.38,63.26,63.28,65242.0,63.33,63.38,63.26,63.28,65242.0
2021-08-16 13:00:00,63.27,63.52,63.19,63.5,196643.0,63.27,63.52,63.19,63.5,196643.0
2021-08-16 13:30:00,63.49,63.79,63.45,63.77,92747.0,63.49,63.79,63.45,63.77,92747.0
2021-08-16 14:00:00,63.78,63.97,63.75,63.86,112949.0,63.78,63.97,63.75,63.86,112949.0
2021-08-16 14:30:00,63.87,63.95,63.81,63.89,232853.0,63.87,63.95,63.81,63.89,232853.0
2021-08-16 15:00:00,63.87,64.05,63.86,63.94,191690.0,63.87,64.05,63.86,63.94,191690.0
2021-08-16 15:30:00,63.95,64.13,63.86,64.07,525041.0,63.95,64.13,63.86,64.07,525041.0
2021-08-17 09:30:00,63.64,64.2,63.64,64.19,229884.0,63.64,64.2,63.64,64.19,229884.0
2021-08-17 10:00:00,64.27,64.6,64.24,64.38,131644.0,64.27,64.6,64.24,64.38,131644.0
2021-08-17 10:30:00,64.38,64.68,64.3,64.56,190514.0,64.38,64.68,64.3,64.56,190514.0
2021-08-17 11:00:00,64.5,64.67,64.48,64.63,174014.0,64.5,64.67,64.48,64.63,174014.0
2021-08-17 11:30:00,64.63,64.71,64.49,64.6,140277.0,64.63,64.71,64.49,64.6,140277.0
2021-08-17 12:00:00,64.61,64.81,64.56,64.56,178614.0,64.61,64.81,64.56,64.56,178614.0
2021-08-17 12:30:00,64.58,64.78,64.53,64.74,130165.0,64.58,64.78,64.53,64.74,130165.0
2021-08-17 13:00:00,64.72,65.1,64.72,65.1,212728.0,64.72,65.1,64.72,65.1,212728.0
2021-08-17 13:30:00,65.11,65.25,65.0,65.25,161695.0,65.11,65.25,65.0,65.25,161695.0
2021-08-17 14:00:00,65.22,65.4,65.13,65.16,78879.0,65.22,65.4,65.13,65.16,78879.0
2021-08-17 14:30:00,65.16,65.31,65.05,65.3,72285.0,65.16,65.31,65.05,65.3,72285.0
2021-08-17 15:00:00,65.29,65.46,65.25,65.45,151321.0,65.29,65.46,65.25,65.45,151321.0
2021-08-17 15:30:00,65.45,65.49,65.29,65.42,444799.0,65.45,65.49,65.29,65.42,444799.0
2021-08-18 09:30:00,65.25,65.77,64.89,65.49,363278.0,65.25,65.77,64.89,65.49,363278.0
2021-08-18 10:00:00,65.51,65.53,64.96,64.98,141014.0,65.51,65.53,64.96,64.98,141014.0
2021-08-18 10:30:00,64.95,65.09,64.6,64.74,98067.0,64.95,65.09,64.6,64.74,98067.0
2021-08-18 11:00:00,64.74,64.77,64.62,64.7,99370.0,64.74,64.77,64.62,64.7,99370.0
2021-08-18 11:30:00,64.69,64.88,64.69,64.8,153396.0,64.69,64.88,64.69,64.8,153396.0
2021-08-18 12:00:00,64.81,64.82,64.45,64.47,91821.0,64.81,64.82,64.45,64.47,91821.0
2021-08-18 12:30:00,64.52,64.57,64.29,64.32,61502.0,64.52,64.57,64.29,64.32,61502.0
2021-08-18 13:00:00,64.33,64.35,64.03,64.06,76017.0,64.33,64.35,64.03,64.06,76017.0
2021-08-18 13:30:00,64.06,64.27,63.97,64.25,69091.0,64.06,64.27,63.97,64.25,69091.0
2021-08-18 14:00:00,64.23,64.3,63.98,64.13,67671.0,64.23,64.3,63.98,64.13,67671.0
2021-08-18 14:30:00,64.12,64.32,64.04,64.18,114991.0,64.12,64.32,64.04,64.18,114991.0
2021-08-18 15:00:00,64.16,64.25,64.03,64.08,146728.0,64.16,64.25,64.03,64.08,146728.0
2021-08-18 15:30:00,64.06,64.15,63.8,63.81,564635.0,64.06,64.15,63.8,63.81,564635.0
2021-08-19 09:30:00,63.57,64.08,63.11,64.04,110878.0,63.57,64.08,63.11,64.04,110878.0
2021-08-19 10:00:00,64.07,64.26,63.93,64.23,155800.0,64.07,64.26,63.93,64.23,155800.0
2021-08-19 10:30:00,64.21,64.45,64.05,64.45,81535.0,64.21,64.45,64.05,64.45,81535.0
2021-08-19 11:00:00,64.44,64.67,64.28,64.57,94162.0,64.44,64.67,64.28,64.57,94162.0
2021-08-19 11:30:00,64.57,64.57,64.22,64.41,74501.0,64.57,64.57,64.22,64.41,74501.0
2021-08-19 12:00:00,64.41,64.46,64.05,64.09,46057.0,64.41,64.46,64.05,64.09,46057.0
2021-08-19 12:30:00,64.1,64.26,64.06,64.16,122065.0,64.1,64.26,64.06,64.16,122065.0
2021-08-19 13:00:00,64.14,64.15,63.87,63.88,33189.0,64.14,64.15,63.87,63.88,33189.0
2021-08-19 13:30:00,63.91,63.92,63.71,63.74,72181.0,63.91,63.92,63.71,63.74,72181.0
2021-08-19 14:00:00,63.75,63.82,63.6,63.61,78094.0,63.75,63.82,63.6,63.61,78094.0
2021-08-19 14:30:00,63.61,63.88,63.55,63.86,59985.0,63.61,63.88,63.55,63.86,59985.0
2021-08-19 15:00:00,63.86,64.1,63.78,64.09,98481.0,63.86,64.1,63.78,64.09,98481.0
2021-08-19 15:30:00,64.09,64.18,63.79,63.91,290988.0,64.09,64.18,63.79,63.91,290988.0
2021-08-20 09:30:00,63.95,64.38,63.77,64.23,365770.0,63.95,64.38,63.77,64.23,365770.0
2021-08-20 10:00:00,64.2,64.52,63.94,64.09,172338.0,64.2,64.52,63.94,64.09,172338.0
2021-08-20 10:30:00,64.1,64.22,63.83,63.86,127460.0,64.1,64.22,63.83,63.86,127460.0
2021-08-20 11:00:00,63.86,63.88,63.72,63.75,127223.0,63.86,63.88,63.72,63.75,127223.0
2021-08-20 11:30:00,63.74,63.98,63.74,63.91,61772.0,63.74,63.98,63.74,63.91,61772.0
2021-08-20 12:00:00,63.95,63.98,63.78,63.98,56399.0,63.95,63.98,63.78,63.98,56399.0
2021-08-20 12:30:00,64.0,64.01,63.88,63.95,48052.0,64.0,64.01,63.88,63.95,48052.0
2021-08-20 13:00:00,63.97,64.0,63.84,63.88,55119.0,63.97,64.0,63.84,63.88,55119.0
2021-08-20 13:30:00,63.87,64.1,63.86,64.06,86959.0,63.87,64.1,63.86,64.06,86959.0
2021-08-20 14:00:00,64.06,64.2,63.98,64.0,69313.0,64.06,64.2,63.98,64.0,69313.0
2021-08-20 14:30:00,63.99,64.06,63.93,63.99,76223.0,63.99,64.06,63.93,63.99,76223.0
2021-08-20 15:00:00,63.98,64.36,63.98,64.23,194063.0,63.98,64.36,63.98,64.23,194063.0
2021-08-20 15:30:00,64.22,64.34,64.19,64.31,410727.0,64.22,64.34,64.19,64.31,410727.0
2021-08-23 09:30:00,64.77,64.97,64.54,64.84,119601.0,64.77,64.97,64.54,64.84,119601.0
2021-08-23 10:00:00,64.79,64.98,64.68,64.86,129626.0,64.79,64.98,64.68,64.86,129626.0
2021-08-23 10:30:00,64.86,64.86,64.63,64.75,87094.0,64.86,64.86,64.63,64.75,87094.0
2021-08-23 11:00:00,64.75,64.89,64.64,64.67,82039.0,64.75,64.89,64.64,64.67,82039.0
2021-08-23 11:30:00,64.67,65.07,64.66,64.97,145349.0,64.67,65.07,64.66,64.97,145349.0
2021-08-23 12:00:00,64.97,65.08,64.96,65.03,59777.0,64.97,65.08,64.96,65.03,59777.0
2021-08-23 12:30:00,65.02,65.09,64.86,64.86,97331.0,65.02,65.09,64.86,64.86,97331.0
2021-08-23 13:00:00,64.84,64.97,64.79,64.84,53186.0,64.84,64.97,64.79,64.84,53186.0
2021-08-23 13:30:00,64.84,64.87,64.78,64.82,30640.0,64.84,64.87,64.78,64.82,30640.0
2021-08-23 14:00:00,64.8,64.9,64.77,64.85,41070.0,64.8,64.9,64.77,64.85,41070.0
2021-08-23 14:30:00,64.86,64.93,64.83,64.91,43902.0,64.86,64.93,64.83,64.91,43902.0
2021-08-23 15:00:00,64.9,64.9,64.77,64.83,56721.0,64.9,64.9,64.77,64.83,56721.0
2021-08-23 15:30:00,64.83,64.83,64.52,64.54,296980.0,64.83,64.83,64.52,64.54,296980.0
2021-08-24 09:30:00,64.81,64.81,64.05,64.12,111452.0,64.81,64.81,64.05,64.12,111452.0
2021-08-24 10:00:00,64.12,64.51,64.04,64.5,67277.0,64.12,64.51,64.04,64.5,67277.0
2021-08-24 10:30:00,64.47,64.56,64.41,64.53,44296.0,64.47,64.56,64.41,64.53,44296.0
2021-08-24 11:00:00,64.51,64.69,64.48,64.48,73307.0,64.51,64.69,64.48,64.48,73307.0
2021-08-24 11:30:00,64.47,64.62,64.46,64.59,59353.0,64.47,64.62,64.46,64.59,59353.0
2021-08-24 12:00:00,64.59,64.68,64.57,64.64,48056.0,64.59,64.68,64.57,64.64,48056.0
2021-08-24 12:30:00,64.64,64.64,64.47,64.5,33143.0,64.64,64.64,64.47,64.5,33143.0
2021-08-24 13:00:00,64.51,64.68,64.47,64.64,45460.0,64.51,64.68,64.47,64.64,45460.0
2021-08-24 13:30:00,64.64,64.98,64.64,64.91,87210.0,64.64,64.98,64.64,64.91,87210.0
2021-08-24 14:00:00,64.91,64.98,64.74,64.78,111483.0,64.91,64.98,64.74,64.78,111483.0
2021-08-24 14:30:00,64.78,64.95,64.76,64.87,120741.0,64.78,64.95,64.76,64.87,120741.0
2021-08-24 15:00:00,64.88,64.96,64.64,64.64,177698.0,64.88,64.96,64.64,64.64,177698.0
2021-08-24 15:30:00,64.64,64.74,64.56,64.59,358322.0,64.64,64.74,64.56,64.59,358322.0
2021-08-25 09:30:00,64.43,64.45,63.77,63.99,103853.0,64.43,64.45,63.77,63.99,103853.0
2021-08-25 10:00:00,64.03,64.05,63.6,63.67,113224.0,64.03,64.05,63.6,63.67,113224.0
2021-08-25 10:30:00,63.67,63.91,63.66,63.86,73610.0,63.67,63.91,63.66,63.86,73610.0
2021-08-25 11:00:00,63.85,64.05,63.7,63.72,94451.0,63.85,64.05,63.7,63.72,94451.0
2021-08-25 11:30:00,63.72,63.74,63.56,63.58,124287.0,63.72,63.74,63.56,63.58,124287.0
2021-08-25 12:00:00,63.58,63.69,63.49,63.56,100514.0,63.58,63.69,63.49,63.56,100514.0
2021-08-25 12:30:00,63.57,63.62,63.49,63.51,102668.0,63.57,63.62,63.49,63.51,102668.0
2021-08-25 13:00:00,63.5,63.59,63.48,63.51,125967.0,63.5,63.59,63.48,63.51,125967.0
2021-08-25 13:30:00,63.5,63.57,63.49,63.5,74344.0,63.5,63.57,63.49,63.5,74344.0
2021-08-25 14:00:00,63.5,63.55,63.34,63.53,165398.0,63.5,63.55,63.34,63.53,165398.0
2021-08-25 14:30:00,63.53,63.64,63.49,63.58,162383.0,63.53,63.64,63.49,63.58,162383.0
2021-08-25 15:00:00,63.57,63.59,63.49,63.5,173253.0,63.57,63.59,63.49,63.5,173253.0
2021-08-25 15:30:00,63.51,63.61,63.5,63.56,518942.0,63.51,63.61,63.5,63.56,518942.0
2021-08-26 09:30:00,63.63,63.8,63.43,63.63,57111.0,63.63,63.8,63.43,63.63,57111.0
2021-08-26 10:00:00,63.61,63.8,63.5,63.74,67003.0,63.61,63.8,63.5,63.74,67003.0
2021-08-26 10:30:00,63.74,63.76,63.33,63.52,78498.0,63.74,63.76,63.33,63.52,78498.0
2021-08-26 11:00:00,63.51,63.77,63.45,63.77,190501.0,63.51,63.77,63.45,63.77,190501.0
2021-08-26 11:30:00,63.76,63.79,63.54,63.65,186328.0,63.76,63.79,63.54,63.65,186328.0
2021-08-26 12:00:00,63.65,63.82,63.65,63.69,57327.0,63.65,63.82,63.65,63.69,57327.0
2021-08-26 12:30:00,63.69,63.84,63.67,63.7,151152.0,63.69,63.84,63.67,63.7,151152.0
2021-08-26 13:00:00,63.7,63.93,63.7,63.71,114878.0,63.7,63.93,63.7,63.71,114878.0
2021-08-26 13:30:00,63.73,63.87,63.69,63.74,49961.0,63.73,63.87,63.69,63.74,49961.0
2021-08-26 14:00:00,63.7,63.81,63.69,63.74,54579.0,63.7,63.81,63.69,63.74,54579.0
2021-08-26 14:30:00,63.73,63.76,63.61,63.74,60522.0,63.73,63.76,63.61,63.74,60522.0
2021-08-26 15:00:00,63.72,63.76,63.61,63.68,101694.0,63.72,63.76,63.61,63.68,101694.0
2021-08-26 15:30:00,63.68,63.76,63.54,63.58,351299.0,63.68,63.76,63.54,63.58,351299.0
2021-08-27 09:30:00,63.81,63.95,63.45,63.7,58938.0,63.81,63.95,63.45,63.7,58938.0
2021-08-27 10:00:00,63.65,63.92,63.62,63.72,42494.0,63.65,63.92,63.62,63.72,42494.0
2021-08-27 10:30:00,63.72,63.82,63.59,63.82,40040.0,63.72,63.82,63.59,63.82,40040.0
2021-08-27 11:00:00,63.8,63.81,63.66,63.68,23142.0,63.8,63.81,63.66,63.68,23142.0
2021-08-27 11:30:00,63.7,63.83,63.67,63.82,43990.0,63.7,63.83,63.67,63.82,43990.0
2021-08-27 12:00:00,63.82,64.08,63.77,64.08,62189.0,63.82,64.08,63.77,64.08,62189.0
2021-08-27 12:30:00,64.08,64.44,64.04,64.39,103906.0,64.08,64.44,64.04,64.39,103906.0
2021-08-27 13:00:00,64.4,64.47,64.22,64.23,49975.0,64.4,64.47,64.22,64.23,49975.0
2021-08-27 13:30:00,64.22,64.24,64.0,64.04,41327.0,64.22,64.24,64.0,64.04,41327.0
2021-08-27 14:00:00,64.03,64.07,63.95,64.01,30489.0,64.03,64.07,63.95,64.01,30489.0
2021-08-27 14:30:00,64.02,64.09,63.92,64.05,39806.0,64.02,64.09,63.92,64.05,39806.0
2021-08-27 15:00:00,64.05,64.22,64.04,64.13,169524.0,64.05,64.22,64.04,64.13,169524.0
2021-08-27 15:30:00,64.13,64.21,63.97,63.98,394660.0,64.13,64.21,63.97,63.98,394660.0
2021-08-30 09:30:00,63.89,63.95,63.35,63.46,199710.0,63.89,63.95,63.35,63.46,199710.0
2021-08-30 10:00:00,63.45,63.47,63.2,63.2,82760.0,63.45,63.47,63.2,63.2,82760.0
2021-08-30 10:30:00,63.18,63.71,63.16,63.67,196587.0,63.18,63.71,63.16,63.67,196587.0
2021-08-30 11:00:00,63.66,63.73,63.29,63.36,337876.0,63.66,63.73,63.29,63.36,337876.0
2021-08-30 11:30:00,63.35,63.48,63.31,63.32,92237.0,63.35,63.48,63.31,63.32,92237.0
2021-08-30 12:00:00,63.32,63.34,63.21,63.28,88168.0,63.32,63.34,63.21,63.28,88168.0
2021-08-30 12:30:00,63.29,63.43,63.26,63.36,70895.0,63.29,63.43,63.26,63.36,70895.0
2021-08-30 13:00:00,63.34,63.45,63.3,63.41,123468.0,63.34,63.45,63.3,63.41,123468.0
2021-08-30 13:30:00,63.41,63.43,63.33,63.43,92732.0,63.41,63.43,63.33,63.43,92732.0
2021-08-30 14:00:00,63.43,63.52,63.26,63.3,96103.0,63.43,63.52,63.26,63.3,96103.0
2021-08-30 14:30:00,63.3,63.41,63.25,63.41,128315.0,63.3,63.41,63.25,63.41,128315.0
2021-08-30 15:00:00,63.41,63.48,63.33,63.45,117018.0,63.41,63.48,63.33,63.45,117018.0
2021-08-30 15:30:00,63.46,63.47,63.23,63.24,357705.0,63.46,63.47,63.23,63.24,357705.0
2021-08-31 09:30:00,62.96,64.0,62.82,63.93,205609.0,62.96,64.0,62.82,63.93,205609.0
2021-08-31 10:00:00,63.91,63.98,63.5,63.54,252724.0,63.91,63.98,63.5,63.54,252724.0
2021-08-31 10:30:00,63.52,63.7,63.39,63.67,129702.0,63.52,63.7,63.39,63.67,129702.0
2021-08-31 11:00:00,63.69,63.81,63.53,63.6,187703.0,63.69,63.81,63.53,63.6,187703.0
2021-08-31 11:30:00,63.6,63.8,63.52,63.72,61807.0,63.6,63.8,63.52,63.72,61807.0
2021-08-31 12:00:00,63.73,63.81,63.53,63.54,78373.0,63.73,63.81,63.53,63.54,78373.0
2021-08-31 12:30:00,63.55,63.56,63.25,63.25,95680.0,63.55,63.56,63.25,63.25,95680.0
2021-08-31 13:00:00,63.24,63.26,63.03,63.07,104865.0,63.24,63.26,63.03,63.07,104865.0
2021-08-31 13:30:00,63.07,63.19,63.01,63.08,143172.0,63.07,63.19,63.01,63.08,143172.0
2021-08-31 14:00:00,63.08,63.13,62.82,62.83,201965.0,63.08,63.13,62.82,62.83,201965.0
2021-08-31 14:30:00,62.83,62.88,62.65,62.71,107881.0,62.83,62.88,62.65,62.71,107881.0
2021-08-31 15:00:00,62.71,62.95,62.65,62.94,209391.0,62.71,62.95,62.65,62.94,209391.0
2021-08-31 15:30:00,62.94,63.07,62.88,63.0,537903.0,62.94,63.07,62.88,63.0,537903.0
2021-09-01 09:30:00,63.39,63.46,62.28,62.36,145037.0,63.39,63.46,62.28,62.36,145037.0
2021-09-01 10:00:00,62.32,62.45,62.15,62.25,59199.0,62.32,62.45,62.15,62.25,59199.0
2021-09-01 10:30:00,62.26,62.5,62.23,62.42,60335.0,62.26,62.5,62.23,62.42,60335.0
2021-09-01 11:00:00,62.41,62.52,62.17,62.29,84310.0,62.41,62.52,62.17,62.29,84310.0
2021-09-01 11:30:00,62.27,62.58,62.22,62.56,91666.0,62.27,62.58,62.22,62.56,91666.0
2021-09-01 12:00:00,62.53,62.8,62.53,62.75,72879.0,62.53,62.8,62.53,62.75,72879.0
2021-09-01 12:30:00,62.75,63.02,62.75,62.95,52224.0,62.75,63.02,62.75,62.95,52224.0
2021-09-01 13:00:00,62.94,63.04,62.9,63.03,61482.0,62.94,63.04,62.9,63.03,61482.0
2021-09-01 13:30:00,63.04,63.13,62.97,63.02,44356.0,63.04,63.13,62.97,63.02,44356.0
2021-09-01 14:00:00,63.02,63.24,63.0,63.17,99913.0,63.02,63.24,63.0,63.17,99913.0
2021-09-01 14:30:00,63.18,63.32,62.88,63.03,305609.0,63.18,63.32,62.88,63.03,305609.0
2021-09-01 15:00:00,63.03,63.06,62.81,62.85,92353.0,63.03,63.06,62.81,62.85,92353.0
2021-09-01 15:30:00,62.84,62.88,62.67,62.71,288712.0,62.84,62.88,62.67,62.71,288712.0
2021-09-02 09:30:00,62.7,63.63,62.7,63.54,166226.0,62.7,63.63,62.7,63.54,166226.0
2021-09-02 10:00:00,63.53,63.9,63.48,63.9,77001.0,63.53,63.9,63.48,63.9,77001.0
2021-09-02 10:30:00,63.91,64.13,63.74,64.13,96888.0,63.91,64.13,63.74,64.13,96888.0
2021-09-02 11:00:00,64.14,64.49,64.03,64.46,124941.0,64.14,64.49,64.03,64.46,124941.0
2021-09-02 11:30:00,64.45,64.46,64.25,64.28,105512.0,64.45,64.46,64.25,64.28,105512.0
2021-09-02 12:00:00,64.29,64.32,64.11,64.31,52551.0,64.29,64.32,64.11,64.31,52551.0
2021-09-02 12:30:00,64.3,64.38,64.23,64.37,54215.0,64.3,64.38,64.23,64.37,54215.0
2021-09-02 13:00:00,64.38,64.59,64.38,64.5,48580.0,64.38,64.59,64.38,64.5,48580.0
2021-09-02 13:30:00,64.5,64.62,64.49,64.55,63416.0,64.5,64.62,64.49,64.55,63416.0
2021-09-02 14:00:00,64.55,64.86,64.54,64.72,75269.0,64.55,64.86,64.54,64.72,75269.0
2021-09-02 14:30:00,64.72,64.8,64.6,64.8,74541.0,64.72,64.8,64.6,64.8,74541.0
2021-09-02 15:00:00,64.8,64.85,64.68,64.72,141764.0,64.8,64.85,64.68,64.72,141764.0
2021-09-02 15:30:00,64.72,64.72,64.45,64.63,354760.0,64.72,64.72,64.45,64.63,354760.0
2021-09-03 09:30:00,64.6,64.6,64.19,64.29,128081.0,64.6,64.6,64.19,64.29,128081.0
2021-09-03 10:00:00,64.3,64.59,64.28,64.4,114076.0,64.3,64.59,64.28,64.4,114076.0
2021-09-03 10:30:00,64.4,64.65,64.29,64.52,112810.0,64.4,64.65,64.29,64.52,112810.0
2021-09-03 11:00:00,64.51,64.66,64.34,64.35,141879.0,64.51,64.66,64.34,64.35,141879.0
2021-09-03 11:30:00,64.36,64.38,64.17,64.37,78442.0,64.36,64.38,64.17,64.37,78442.0
2021-09-03 12:00:00,64.36,64.36,64.24,64.27,48023.0,64.36,64.36,64.24,64.27,48023.0
2021-09-03 12:30:00,64.27,64.28,64.19,64.2,36541.0,64.27,64.28,64.19,64.2,36541.0
2021-09-03 13:00:00,64.2,64.4,64.17,64.39,67105.0,64.2,64.4,64.17,64.39,67105.0
2021-09-03 13:30:00,64.39,64.53,64.37,64.46,38610.0,64.39,64.53,64.37,64.46,38610.0
2021-09-03 14:00:00,64.46,64.5,64.36,64.44,48135.0,64.46,64.5,64.36,64.44,48135.0
2021-09-03 14:30:00,64.44,64.44,64.33,64.36,59687.0,64.44,64.44,64.33,64.36,59687.0
2021-09-03 15:00:00,64.35,64.47,64.31,64.39,106814.0,64.35,64.47,64.31,64.39,106814.0
2021-09-03 15:30:00,64.39,64.5,64.32,64.38,277438.0,64.39,64.5,64.32,64.38,277438.0
2021-09-07 09:30:00,64.11,64.36,63.51,64.25,184967.0,64.11,64.36,63.51,64.25,184967.0
2021-09-07 10:00:00,64.22,64.34,63.53,63.56,92502.0,64.22,64.34,63.53,63.56,92502.0
2021-09-07 10:30:00,63.55,63.79,63.44,63.79,125006.0,63.55,63.79,63.44,63.79,125006.0
2021-09-07 11:00:00,63.77,63.77,63.54,63.55,45352.0,63.77,63.77,63.54,63.55,45352.0
2021-09-07 11:30:00,63.57,63.66,63.39,63.39,59937.0,63.57,63.66,63.39,63.39,59937.0
2021-09-07 12:00:00,63.41,63.41,63.21,63.27,79764.0,63.41,63.41,63.21,63.27,79764.0
2021-09-07 12:30:00,63.28,63.8,63.21,63.78,131174.0,63.28,63.8,63.21,63.78,131174.0
2021-09-07 13:00:00,63.8,63.92,63.65,63.66,38047.0,63.8,63.92,63.65,63.66,38047.0
2021-09-07 13:30:00,63.7,63.78,63.61,63.75,38775.0,63.7,63.78,63.61,63.75,38775.0
2021-09-07 14:00:00,63.75,63.91,63.74,63.86,21593.0,63.75,63.91,63.74,63.86,21593.0
2021-09-07 14:30:00,63.85,63.92,63.75,63.91,25825.0,63.85,63.92,63.75,63.91,25825.0
2021-09-07 15:00:00,63.9,63.98,63.84,63.84,42713.0,63.9,63.98,63.84,63.84,42713.0
2021-09-07 15:30:00,63.84,63.98,63.64,63.8,392430.0,63.84,63.98,63.64,63.8,392430.0
2021-09-08 09:30:00,63.67,63.95,63.36,63.55,144297.0,63.67,63.95,63.36,63.55,144297.0
2021-09-08 10:00:00,63.53,63.8,63.37,63.45,43757.0,63.53,63.8,63.37,63.45,43757.0
2021-09-08 10:30:00,63.46,63.57,63.25,63.5,50855.0,63.46,63.57,63.25,63.5,50855.0
2021-09-08 11:00:00,63.5,63.66,63.41,63.41,63081.0,63.5,63.66,63.41,63.41,63081.0
2021-09-08 11:30:00,63.4,63.44,63.01,63.01,43471.0,63.4,63.44,63.01,63.01,43471.0
2021-09-08 12:00:00,63.0,63.2,62.97,63.06,37288.0,63.0,63.2,62.97,63.06,37288.0
2021-09-08 12:30:00,63.04,63.04,62.79,62.84,44802.0,63.04,63.04,62.79,62.84,44802.0
2021-09-08 13:00:00,62.84,62.93,62.81,62.84,28048.0,62.84,62.93,62.81,62.84,28048.0
2021-09-08 13:30:00,62.85,62.89,62.67,62.68,46091.0,62.85,62.89,62.67,62.68,46091.0
2021-09-08 14:00:00,62.7,62.76,62.61,62.7,28051.0,62.7,62.76,62.61,62.7,28051.0
2021-09-08 14:30:00,62.69,62.88,62.67,62.86,39753.0,62.69,62.88,62.67,62.86,39753.0
2021-09-08 15:00:00,62.87,62.94,62.82,62.91,60375.0,62.87,62.94,62.82,62.91,60375.0
2021-09-08 15:30:00,62.91,62.94,62.71,62.85,438300.0,62.91,62.94,62.71,62.85,438300.0
2021-09-09 09:30:00,62.63,62.76,62.2,62.48,223023.0,62.63,62.76,62.2,62.48,223023.0
2021-09-09 10:00:00,62.47,62.97,62.39,62.95,129281.0,62.47,62.97,62.39,62.95,129281.0
2021-09-09 10:30:00,62.95,63.12,62.82,62.9,63837.0,62.95,63.12,62.82,62.9,63837.0
2021-09-09 11:00:00,62.91,62.91,62.55,62.59,46112.0,62.91,62.91,62.55,62.59,46112.0
2021-09-09 11:30:00,62.59,62.63,62.24,62.37,74178.0,62.59,62.63,62.24,62.37,74178.0
2021-09-09 12:00:00,62.4,62.4,62.25,62.29,44971.0,62.4,62.4,62.25,62.29,44971.0
2021-09-09 12:30:00,62.29,62.43,62.25,62.39,33824.0,62.29,62.43,62.25,62.39,33824.0
2021-09-09 13:00:00,62.41,62.48,62.23,62.27,45257.0,62.41,62.48,62.23,62.27,45257.0
2021-09-09 13:30:00,62.24,62.24,61.96,61.96,65469.0,62.24,62.24,61.96,61.96,65469.0
2021-09-09 14:00:00,61.91,62.1,61.84,61.97,165955.0,61.91,62.1,61.84,61.97,165955.0
2021-09-09 14:30:00,61.97,62.18,61.94,62.14,73260.0,61.97,62.18,61.94,62.14,73260.0
2021-09-09 15:00:00,62.14,62.16,61.99,62.09,81627.0,62.14,62.16,61.99,62.09,81627.0
2021-09-09 15:30:00,62.07,62.23,61.94,61.96,351209.0,62.07,62.23,61.94,61.96,351209.0
2021-09-10 09:30:00,62.19,62.27,60.37,60.38,357899.0,62.19,62.27,60.37,60.38,357899.0
2021-09-10 10:00:00,60.35,60.5,60.14,60.24,223556.0,60.35,60.5,60.14,60.24,223556.0
2021-09-10 10:30:00,60.25,60.36,59.75,59.96,307701.0,60.25,60.36,59.75,59.96,307701.0
2021-09-10 11:00:00,59.96,60.29,59.82,60.27,169624.0,59.96,60.29,59.82,60.27,169624.0
2021-09-10 11:30:00,60.28,60.52,60.14,60.52,148439.0,60.28,60.52,60.14,60.52,148439.0
2021-09-10 12:00:00,60.53,60.58,60.41,60.55,412898.0,60.53,60.58,60.41,60.55,412898.0
2021-09-10 12:30:00,60.53,60.53,60.3,60.48,340379.0,60.53,60.53,60.3,60.48,340379.0
2021-09-10 13:00:00,60.49,60.58,60.08,60.12,75676.0,60.49,60.58,60.08,60.12,75676.0
2021-09-10 13:30:00,60.12,60.27,60.06,60.22,70542.0,60.12,60.27,60.06,60.22,70542.0
2021-09-10 14:00:00,60.21,60.23,60.06,60.16,64690.0,60.21,60.23,60.06,60.16,64690.0
2021-09-10 14:30:00,60.16,60.21,60.05,60.06,76976.0,60.16,60.21,60.05,60.06,76976.0
2021-09-10 15:00:00,60.05,60.15,59.99,60.06,140151.0,60.05,60.15,59.99,60.06,140151.0
2021-09-10 15:30:00,60.05,60.1,59.67,59.73,435155.0,60.05,60.1,59.67,59.73,435155.0
2021-09-13 09:30:00,59.98,62.15,59.84,62.06,591405.0,59.98,62.15,59.84,62.06,591405.0
2021-09-13 10:00:00,62.06,62.7,61.67,62.63,321204.0,62.06,62.7,61.67,62.63,321204.0
2021-09-13 10:30:00,62.62,62.79,61.97,62.24,278833.0,62.62,62.79,61.97,62.24,278833.0
2021-09-13 11:00:00,62.22,63.11,62.13,63.05,315855.0,62.22,63.11,62.13,63.05,315855.0
2021-09-13 11:30:00,63.03,63.39,62.95,63.32,441049.0,63.03,63.39,62.95,63.32,441049.0
2021-09-13 12:00:00,63.34,64.01,63.26,63.97,355371.0,63.34,64.01,63.26,63.97,355371.0
2021-09-13 12:30:00,63.95,64.16,63.79,64.04,401275.0,63.95,64.16,63.79,64.04,401275.0
2021-09-13 13:00:00,64.04,64.22,63.46,63.48,288674.0,64.04,64.22,63.46,63.48,288674.0
2021-09-13 13:30:00,63.48,63.48,62.92,62.97,446450.0,63.48,63.48,62.92,62.97,446450.0
2021-09-13 14:00:00,62.97,63.16,62.56,62.58,145988.0,62.97,63.16,62.56,62.58,145988.0
2021-09-13 14:30:00,62.59,62.76,62.46,62.55,156814.0,62.59,62.76,62.46,62.55,156814.0
2021-09-13 15:00:00,62.54,62.79,62.47,62.79,159205.0,62.54,62.79,62.47,62.79,159205.0
2021-09-13 15:30:00,62.79,62.96,62.71,62.9,725670.0,62.79,62.96,62.71,62.9,725670.0
2021-09-14 09:30:00,62.76,62.82,61.73,61.79,313334.0,62.76,62.82,61.73,61.79,313334.0
2021-09-14 10:00:00,61.79,61.79,61.36,61.61,246474.0,61.79,61.79,61.36,61.61,246474.0
2021-09-14 10:30:00,61.59,61.64,60.96,60.98,152833.0,61.59,61.64,60.96,60.98,152833.0
2021-09-14 11:00:00,60.98,61.28,60.89,61.21,136323.0,60.98,61.28,60.89,61.21,136323.0
2021-09-14 11:30:00,61.21,61.24,60.79,60.99,89855.0,61.21,61.24,60.79,60.99,89855.0
2021-09-14 12:00:00,60.99,61.16,60.99,61.05,102175.0,60.99,61.16,60.99,61.05,102175.0
2021-09-14 12:30:00,61.07,61.23,61.03,61.11,336591.0,61.07,61.23,61.03,61.11,336591.0
2021-09-14 13:00:00,61.09,61.18,61.03,61.06,69519.0,61.09,61.18,61.03,61.06,69519.0
2021-09-14 13:30:00,61.05,61.1,60.95,60.98,78059.0,61.05,61.1,60.95,60.98,78059.0
2021-09-14 14:00:00,60.97,61.03,60.85,60.88,71043.0,60.97,61.03,60.85,60.88,71043.0
2021-09-14 14:30:00,60.89,60.93,60.73,60.92,101020.0,60.89,60.93,60.73,60.92,101020.0
2021-09-14 15:00:00,60.9,60.93,60.6,60.6,126677.0,60.9,60.93,60.6,60.6,126677.0
2021-09-14 15:30:00,60.61,60.95,60.58,60.8,544870.0,60.61,60.95,60.58,60.8,544870.0
2021-09-15 09:30:00,60.37,61.82,60.17,61.76,468662.0,60.37,61.82,60.17,61.76,468662.0
2021-09-15 10:00:00,61.83,62.03,61.72,61.75,113653.0,61.83,62.03,61.72,61.75,113653.0
2021-09-15 10:30:00,61.74,61.94,61.61,61.81,263863.0,61.74,61.94,61.61,61.81,263863.0
2021-09-15 11:00:00,61.82,62.03,61.71,62.03,65091.0,61.82,62.03,61.71,62.03,65091.0
2021-09-15 11:30:00,62.02,62.05,61.78,61.95,101679.0,62.02,62.05,61.78,61.95,101679.0
2021-09-15 12:00:00,61.97,62.03,61.68,61.71,127098.0,61.97,62.03,61.68,61.71,127098.0
2021-09-15 12:30:00,61.71,61.88,61.67,61.76,129552.0,61.71,61.88,61.67,61.76,129552.0
2021-09-15 13:00:00,61.76,62.09,61.73,62.05,162204.0,61.76,62.09,61.73,62.05,162204.0
2021-09-15 13:30:00,62.05,62.2,61.97,62.0,112648.0,62.05,62.2,61.97,62.0,112648.0
2021-09-15 14:00:00,62.0,62.07,61.87,61.88,65265.0,62.0,62.07,61.87,61.88,65265.0
2021-09-15 14:30:00,61.89,62.0,61.62,61.63,126882.0,61.89,62.0,61.62,61.63,126882.0
2021-09-15 15:00:00,61.64,61.86,61.61,61.8,152067.0,61.64,61.86,61.61,61.8,152067.0
2021-09-15 15:30:00,61.8,61.96,61.59,61.65,764784.0,61.8,61.96,61.59,61.65,764784.0
2021-09-16 09:30:00,61.93,62.55,61.6,61.63,128643.0,61.93,62.55,61.6,61.63,128643.0
2021-09-16 10:00:00,61.63,61.65,61.16,61.25,69202.0,61.63,61.65,61.16,61.25,69202.0
2021-09-16 10:30:00,61.28,61.48,61.11,61.31,100163.0,61.28,61.48,61.11,61.31,100163.0
2021-09-16 11:00:00,61.31,61.48,61.29,61.46,91361.0,61.31,61.48,61.29,61.46,91361.0
2021-09-16 11:30:00,61.47,61.5,61.31,61.43,53354.0,61.47,61.5,61.31,61.43,53354.0
2021-09-16 12:00:00,61.42,61.45,61.3,61.3,45071.0,61.42,61.45,61.3,61.3,45071.0
2021-09-16 12:30:00,61.31,61.46,61.31,61.35,40274.0,61.31,61.46,61.31,61.35,40274.0
2021-09-16 13:00:00,61.34,61.42,61.32,61.42,49355.0,61.34,61.42,61.32,61.42,49355.0
2021-09-16 13:30:00,61.41,61.6,61.27,61.59,56620.0,61.41,61.6,61.27,61.59,56620.0
2021-09-16 14:00:00,61.6,61.6,61.46,61.5,61270.0,61.6,61.6,61.46,61.5,61270.0
2021-09-16 14:30:00,61.5,61.7,61.43,61.7,58324.0,61.5,61.7,61.43,61.7,58324.0
2021-09-16 15:00:00,61.7,61.82,61.62,61.64,79824.0,61.7,61.82,61.62,61.64,79824.0
2021-09-16 15:30:00,61.65,61.86,61.59,61.62,317668.0,61.65,61.86,61.59,61.62,317668.0
2021-09-17 09:30:00,61.57,62.68,61.5,61.77,629805.0,61.57,62.68,61.5,61.77,629805.0
2021-09-17 10:00:00,61.79,62.91,61.69,62.52,488011.0,61.79,62.91,61.69,62.52,488011.0
2021-09-17 10:30:00,62.56,63.76,62.5,63.51,1257783.0,62.56,63.76,62.5,63.51,1257783.0
2021-09-17 11:00:00,63.51,64.41,63.3,64.09,1291114.0,63.51,64.41,63.3,64.09,1291114.0
2021-09-17 11:30:00,64.09,64.22,63.87,63.99,358706.0,64.09,64.22,63.87,63.99,358706.0
2021-09-17 12:00:00,63.99,64.03,63.66,63.83,187709.0,63.99,64.03,63.66,63.83,187709.0
2021-09-17 12:30:00,63.83,64.12,63.77,63.92,235989.0,63.83,64.12,63.77,63.92,235989.0
2021-09-17 13:00:00,63.91,64.35,63.87,64.34,240033.0,63.91,64.35,63.87,64.34,240033.0
2021-09-17 13:30:00,64.31,64.67,64.11,64.3,688889.0,64.31,64.67,64.11,64.3,688889.0
2021-09-17 14:00:00,64.3,64.72,64.29,64.66,262016.0,64.3,64.72,64.29,64.66,262016.0
2021-09-17 14:30:00,64.66,65.05,64.28,64.42,1395072.0,64.66,65.05,64.28,64.42,1395072.0
2021-09-17 15:00:00,64.43,64.92,63.96,64.06,581416.0,64.43,64.92,63.96,64.06,581416.0
2021-09-17 15:30:00,64.05,64.98,63.69,64.65,1359915.0,64.05,64.98,63.69,64.65,1359915.0
2021-09-20 09:30:00,64.04,64.39,63.47,64.26,350466.0,64.04,64.39,63.47,64.26,350466.0
2021-09-20 10:00:00,64.25,64.52,63.81,64.34,312650.0,64.25,64.52,63.81,64.34,312650.0
2021-09-20 10:30:00,64.36,64.8,64.21,64.74,217632.0,64.36,64.8,64.21,64.74,217632.0
2021-09-20 11:00:00,64.74,64.91,64.37,64.61,154657.0,64.74,64.91,64.37,64.61,154657.0
2021-09-20 11:30:00,64.6,64.67,64.36,64.58,163042.0,64.6,64.67,64.36,64.58,163042.0
2021-09-20 12:00:00,64.58,64.64,64.41,64.59,90385.0,64.58,64.64,64.41,64.59,90385.0
2021-09-20 12:30:00,64.59,64.69,64.41,64.44,134621.0,64.59,64.69,64.41,64.44,134621.0
2021-09-20 13:00:00,64.43,64.63,64.2,64.59,130870.0,64.43,64.63,64.2,64.59,130870.0
2021-09-20 13:30:00,64.58,64.58,64.33,64.37,136604.0,64.58,64.58,64.33,64.37,136604.0
2021-09-20 14:00:00,64.36,64.41,64.05,64.32,168401.0,64.36,64.41,64.05,64.32,168401.0
2021-09-20 14:30:00,64.31,64.41,64.04,64.26,222745.0,64.31,64.41,64.04,64.26,222745.0
2021-09-20 15:00:00,64.24,64.33,63.98,64.27,185348.0,64.24,64.33,63.98,64.27,185348.0
2021-09-20 15:30:00,64.28,64.49,64.23,64.34,672301.0,64.28,64.49,64.23,64.34,672301.0
2021-09-21 09:30:00,64.53,64.9,63.94,64.03,189780.0,64.53,64.9,63.94,64.03,189780.0
2021-09-21 10:00:00,64.06,64.11,63.38,63.53,157233.0,64.06,64.11,63.38,63.53,157233.0
2021-09-21 10:30:00,63.53,64.03,63.46,63.77,337988.0,63.53,64.03,63.46,63.77,337988.0
2021-09-21 11:00:00,63.73,63.9,63.67,63.82,109680.0,63.73,63.9,63.67,63.82,109680.0
2021-09-21 11:30:00,63.82,64.04,63.68,63.79,154766.0,63.82,64.04,63.68,63.79,154766.0
2021-09-21 12:00:00,63.8,63.82,63.41,63.41,116048.0,63.8,63.82,63.41,63.41,116048.0
2021-09-21 12:30:00,63.4,63.45,63.27,63.33,63769.0,63.4,63.45,63.27,63.33,63769.0
2021-09-21 13:00:00,63.32,63.35,63.07,63.18,100036.0,63.32,63.35,63.07,63.18,100036.0
2021-09-21 13:30:00,63.18,63.46,63.1,63.19,97087.0,63.18,63.46,63.1,63.19,97087.0
2021-09-21 14:00:00,63.2,63.35,63.03,63.27,234691.0,63.2,63.35,63.03,63.27,234691.0
2021-09-21 14:30:00,63.29,63.37,63.09,63.11,172972.0,63.29,63.37,63.09,63.11,172972.0
2021-09-21 15:00:00,63.11,63.26,63.01,63.07,819461.0,63.11,63.26,63.01,63.07,819461.0
2021-09-21 15:30:00,63.08,63.41,63.0,63.08,903260.0,63.08,63.41,63.0,63.08,903260.0
2021-09-22 09:30:00,63.25,63.67,63.05,63.18,80859.0,63.25,63.67,63.05,63.18,80859.0
2021-09-22 10:00:00,63.22,63.76,63.14,63.76,124971.0,63.22,63.76,63.14,63.76,124971.0
2021-09-22 10:30:00,63.8,63.95,63.64,63.92,63397.0,63.8,63.95,63.64,63.92,63397.0
2021-09-22 11:00:00,63.94,64.13,63.87,63.88,55146.0,63.94,64.13,63.87,63.88,55146.0
2021-09-22 11:30:00,63.85,63.95,63.39,63.54,79024.0,63.85,63.95,63.39,63.54,79024.0
2021-09-22 12:00:00,63.51,63.64,63.35,63.45,45343.0,63.51,63.64,63.35,63.45,45343.0
2021-09-22 12:30:00,63.47,63.67,63.42,63.61,147921.0,63.47,63.67,63.42,63.61,147921.0
2021-09-22 13:00:00,63.62,63.69,63.57,63.66,72431.0,63.62,63.69,63.57,63.66,72431.0
2021-09-22 13:30:00,63.66,63.76,63.6,63.61,52559.0,63.66,63.76,63.6,63.61,52559.0
2021-09-22 14:00:00,63.61,63.94,63.39,63.47,65302.0,63.61,63.94,63.39,63.47,65302.0
2021-09-22 14:30:00,63.45,63.48,63.06,63.14,176547.0,63.45,63.48,63.06,63.14,176547.0
2021-09-22 15:00:00,63.16,63.36,63.04,63.19,228453.0,63.16,63.36,63.04,63.19,228453.0
2021-09-22 15:30:00,63.17,63.18,62.82,62.95,314675.0,63.17,63.18,62.82,62.95,314675.0
2021-09-23 09:30:00,62.73,63.45,62.51,63.28,90304.0,62.73,63.45,62.51,63.28,90304.0
2021-09-23 10:00:00,63.19,63.45,63.18,63.29,69568.0,63.19,63.45,63.18,63.29,69568.0
2021-09-23 10:30:00,63.31,63.54,63.22,63.38,83214.0,63.31,63.54,63.22,63.38,83214.0
2021-09-23 11:00:00,63.4,63.42,63.15,63.17,54612.0,63.4,63.42,63.15,63.17,54612.0
2021-09-23 11:30:00,63.18,63.31,63.12,63.13,72041.0,63.18,63.31,63.12,63.13,72041.0
2021-09-23 12:00:00,63.11,63.19,62.98,63.02,73919.0,63.11,63.19,62.98,63.02,73919.0
2021-09-23 12:30:00,63.03,63.21,63.01,63.01,81254.0,63.03,63.21,63.01,63.01,81254.0
2021-09-23 13:00:00,63.03,63.26,63.01,63.2,107189.0,63.03,63.26,63.01,63.2,107189.0
2021-09-23 13:30:00,63.2,63.28,63.17,63.27,60595.0,63.2,63.28,63.17,63.27,60595.0
2021-09-23 14:00:00,63.27,63.39,63.17,63.32,64280.0,63.27,63.39,63.17,63.32,64280.0
2021-09-23 14:30:00,63.32,63.35,63.16,63.18,59621.0,63.32,63.35,63.16,63.18,59621.0
2021-09-23 15:00:00,63.19,63.25,62.96,62.96,148760.0,63.19,63.25,62.96,62.96,148760.0
2021-09-23 15:30:00,62.95,62.95,62.45,62.59,523376.0,62.95,62.95,62.45,62.59,523376.0
2021-09-24 09:30:00,62.43,62.58,61.98,62.36,113287.0,62.43,62.58,61.98,62.36,113287.0
2021-09-24 10:00:00,62.34,62.62,62.22,62.49,74736.0,62.34,62.62,62.22,62.49,74736.0
2021-09-24 10:30:00,62.49,62.55,62.33,62.43,53370.0,62.49,62.55,62.33,62.43,53370.0
2021-09-24 11:00:00,62.42,62.5,62.33,62.41,32495.0,62.42,62.5,62.33,62.41,32495.0
2021-09-24 11:30:00,62.38,62.53,62.38,62.51,33642.0,62.38,62.53,62.38,62.51,33642.0
2021-09-24 12:00:00,62.5,62.52,62.41,62.47,30279.0,62.5,62.52,62.41,62.47,30279.0
2021-09-24 12:30:00,62.52,62.64,62.44,62.58,37502.0,62.52,62.64,62.44,62.58,37502.0
2021-09-24 13:00:00,62.56,62.68,62.47,62.68,36661.0,62.56,62.68,62.47,62.68,36661.0
2021-09-24 13:30:00,62.67,62.75,62.57,62.62,79327.0,62.67,62.75,62.57,62.62,79327.0
2021-09-24 14:00:00,62.63,62.76,62.61,62.7,46571.0,62.63,62.76,62.61,62.7,46571.0
2021-09-24 14:30:00,62.66,62.8,62.64,62.77,42943.0,62.66,62.8,62.64,62.77,42943.0
2021-09-24 15:00:00,62.77,62.94,62.7,62.91,65634.0,62.77,62.94,62.7,62.91,65634.0
2021-09-24 15:30:00,62.93,63.03,62.8,62.82,251232.0,62.93,63.03,62.8,62.82,251232.0
2021-09-27 09:30:00,63.16,64.56,63.0,64.16,136899.0,63.16,64.56,63.0,64.16,136899.0
2021-09-27 10:00:00,64.2,64.78,64.07,64.5,161699.0,64.2,64.78,64.07,64.5,161699.0
2021-09-27 10:30:00,64.47,64.61,64.38,64.52,96894.0,64.47,64.61,64.38,64.52,96894.0
2021-09-27 11:00:00,64.51,64.71,64.38,64.7,97382.0,64.51,64.71,64.38,64.7,97382.0
2021-09-27 11:30:00,64.7,64.75,64.4,64.51,679497.0,64.7,64.75,64.4,64.51,679497.0
2021-09-27 12:00:00,64.5,64.77,64.44,64.67,138944.0,64.5,64.77,64.44,64.67,138944.0
2021-09-27 12:30:00,64.66,64.71,64.53,64.54,96010.0,64.66,64.71,64.53,64.54,96010.0
2021-09-27 13:00:00,64.53,64.77,64.52,64.74,162438.0,64.53,64.77,64.52,64.74,162438.0
2021-09-27 13:30:00,64.73,64.91,64.68,64.88,149780.0,64.73,64.91,64.68,64.88,149780.0
2021-09-27 14:00:00,64.87,64.87,64.34,64.39,337048.0,64.87,64.87,64.34,64.39,337048.0
2021-09-27 14:30:00,64.39,64.39,63.88,63.92,119579.0,64.39,64.39,63.88,63.92,119579.0
2021-09-27 15:00:00,63.92,64.07,63.89,63.98,114416.0,63.92,64.07,63.89,63.98,114416.0
2021-09-27 15:30:00,63.98,64.03,63.74,63.83,604712.0,63.98,64.03,63.74,63.83,604712.0
2021-09-28 09:30:00,63.5,64.06,63.49,63.88,311248.0,63.5,64.06,63.49,63.88,311248.0
2021-09-28 10:00:00,63.85,63.87,62.99,63.21,77465.0,63.85,63.87,62.99,63.21,77465.0
2021-09-28 10:30:00,63.24,63.39,62.97,62.98,56349.0,63.24,63.39,62.97,62.98,56349.0
2021-09-28 11:00:00,63.01,63.45,62.93,63.33,81332.0,63.01,63.45,62.93,63.33,81332.0
2021-09-28 11:30:00,63.33,63.59,63.23,63.53,165787.0,63.33,63.59,63.23,63.53,165787.0
2021-09-28 12:00:00,63.5,63.56,63.37,63.44,104491.0,63.5,63.56,63.37,63.44,104491.0
2021-09-28 12:30:00,63.41,63.41,63.08,63.23,56575.0,63.41,63.41,63.08,63.23,56575.0
2021-09-28 13:00:00,63.24,63.71,63.2,63.63,102588.0,63.24,63.71,63.2,63.63,102588.0
2021-09-28 13:30:00,63.61,63.67,63.51,63.52,50455.0,63.61,63.67,63.51,63.52,50455.0
2021-09-28 14:00:00,63.55,63.87,63.5,63.87,118460.0,63.55,63.87,63.5,63.87,118460.0
2021-09-28 14:30:00,63.85,63.88,63.56,63.63,132683.0,63.85,63.88,63.56,63.63,132683.0
2021-09-28 15:00:00,63.64,63.79,63.54,63.57,93064.0,63.64,63.79,63.54,63.57,93064.0
2021-09-28 15:30:00,63.56,63.68,63.35,63.53,735107.0,63.56,63.68,63.35,63.53,735107.0
2021-09-29 09:30:00,63.37,63.65,63.01,63.31,71774.0,63.37,63.65,63.01,63.31,71774.0
2021-09-29 10:00:00,63.38,63.52,63.12,63.52,30262.0,63.38,63.52,63.12,63.52,30262.0
2021-09-29 10:30:00,63.53,63.66,63.41,63.59,39832.0,63.53,63.66,63.41,63.59,39832.0
2021-09-29 11:00:00,63.58,63.73,63.46,63.61,44886.0,63.58,63.73,63.46,63.61,44886.0
2021-09-29 11:30:00,63.59,63.73,63.5,63.57,105699.0,63.59,63.73,63.5,63.57,105699.0
2021-09-29 12:00:00,63.57,63.62,63.44,63.5,37844.0,63.57,63.62,63.44,63.5,37844.0
2021-09-29 12:30:00,63.5,63.51,63.32,63.32,27698.0,63.5,63.51,63.32,63.32,27698.0
2021-09-29 13:00:00,63.31,63.32,63.06,63.13,71144.0,63.31,63.32,63.06,63.13,71144.0
2021-09-29 13:30:00,63.14,63.35,63.07,63.25,73273.0,63.14,63.35,63.07,63.25,73273.0
2021-09-29 14:00:00,63.25,63.42,63.24,63.38,117161.0,63.25,63.42,63.24,63.38,117161.0
2021-09-29 14:30:00,63.38,63.46,63.3,63.44,99887.0,63.38,63.46,63.3,63.44,99887.0
2021-09-29 15:00:00,63.45,63.54,63.32,63.5,70448.0,63.45,63.54,63.32,63.5,70448.0
2021-09-29 15:30:00,63.48,63.5,63.23,63.27,201310.0,63.48,63.5,63.23,63.27,201310.0
2021-09-30 09:30:00,63.91,64.34,63.3,63.44,184808.0,63.91,64.34,63.3,63.44,184808.0
2021-09-30 10:00:00,63.41,63.43,62.98,63.25,208994.0,63.41,63.43,62.98,63.25,208994.0
2021-09-30 10:30:00,63.25,63.35,62.86,62.99,90058.0,63.25,63.35,62.86,62.99,90058.0
2021-09-30 11:00:00,62.99,63.06,62.86,63.06,134373.0,62.99,63.06,62.86,63.06,134373.0
2021-09-30 11:30:00,63.05,63.05,62.52,62.59,124791.0,63.05,63.05,62.52,62.59,124791.0
2021-09-30 12:00:00,62.59,62.64,62.24,62.28,361286.0,62.59,62.64,62.24,62.28,361286.0
2021-09-30 12:30:00,62.28,62.32,62.07,62.15,140483.0,62.28,62.32,62.07,62.15,140483.0
2021-09-30 13:00:00,62.15,62.39,62.13,62.19,226791.0,62.15,62.39,62.13,62.19,226791.0
2021-09-30 13:30:00,62.18,62.43,62.14,62.43,172727.0,62.18,62.43,62.14,62.43,172727.0
2021-09-30 14:00:00,62.44,62.77,62.41,62.77,97284.0,62.44,62.77,62.41,62.77,97284.0
2021-09-30 14:30:00,62.76,62.97,62.7,62.76,189644.0,62.76,62.97,62.7,62.76,189644.0
2021-09-30 15:00:00,62.76,62.84,62.61,62.68,186765.0,62.76,62.84,62.61,62.68,186765.0
2021-09-30 15:30:00,62.66,62.8,62.18,62.3,763503.0,62.66,62.8,62.18,62.3,763503.0
2021-10-01 09:30:00,62.67,62.95,61.24,61.5,165200.0,62.67,62.95,61.24,61.5,165200.0
2021-10-01 10:00:00,61.5,61.76,61.28,61.69,111139.0,61.5,61.76,61.28,61.69,111139.0
2021-10-01 10:30:00,61.66,61.83,61.51,61.78,122522.0,61.66,61.83,61.51,61.78,122522.0
2021-10-01 11:00:00,61.77,62.08,61.71,62.03,111069.0,61.77,62.08,61.71,62.03,111069.0
2021-10-01 11:30:00,62.04,62.38,62.01,62.3,75100.0,62.04,62.38,62.01,62.3,75100.0
2021-10-01 12:00:00,62.28,62.42,62.19,62.39,75345.0,62.28,62.42,62.19,62.39,75345.0
2021-10-01 12:30:00,62.4,62.54,62.39,62.4,81656.0,62.4,62.54,62.39,62.4,81656.0
2021-10-01 13:00:00,62.4,62.58,62.31,62.5,71433.0,62.4,62.58,62.31,62.5,71433.0
2021-10-01 13:30:00,62.5,62.77,62.5,62.72,78252.0,62.5,62.77,62.5,62.72,78252.0
2021-10-01 14:00:00,62.72,62.89,62.72,62.85,72230.0,62.72,62.89,62.72,62.85,72230.0
2021-10-01 14:30:00,62.85,62.98,62.8,62.96,82129.0,62.85,62.98,62.8,62.96,82129.0
2021-10-01 15:00:00,62.97,63.33,62.96,63.18,141497.0,62.97,63.33,62.96,63.18,141497.0
2021-10-01 15:30:00,63.19,63.34,62.99,63.06,425273.0,63.19,63.34,62.99,63.06,425273.0
2021-10-04 09:30:00,63.25,64.01,63.02,63.82,136631.0,63.25,64.01,63.02,63.82,136631.0
2021-10-04 10:00:00,63.83,63.99,63.33,63.35,104081.0,63.83,63.99,63.33,63.35,104081.0
2021-10-04 10:30:00,63.28,63.47,62.85,63.05,85305.0,63.28,63.47,62.85,63.05,85305.0
2021-10-04 11:00:00,63.05,63.14,62.73,62.8,49658.0,63.05,63.14,62.73,62.8,49658.0
2021-10-04 11:30:00,62.83,62.9,62.59,62.87,48816.0,62.83,62.9,62.59,62.87,48816.0
2021-10-04 12:00:00,62.85,62.93,62.72,62.8,32319.0,62.85,62.93,62.72,62.8,32319.0
2021-10-04 12:30:00,62.77,62.86,62.69,62.77,44199.0,62.77,62.86,62.69,62.77,44199.0
2021-10-04 13:00:00,62.75,62.79,62.51,62.57,100043.0,62.75,62.79,62.51,62.57,100043.0
2021-10-04 13:30:00,62.57,62.73,62.53,62.57,46230.0,62.57,62.73,62.53,62.57,46230.0
2021-10-04 14:00:00,62.57,62.67,62.45,62.46,43258.0,62.57,62.67,62.45,62.46,43258.0
2021-10-04 14:30:00,62.45,62.48,62.34,62.43,42911.0,62.45,62.48,62.34,62.43,42911.0
2021-10-04 15:00:00,62.43,62.51,62.25,62.38,62301.0,62.43,62.51,62.25,62.38,62301.0
2021-10-04 15:30:00,62.37,62.64,62.37,62.54,298309.0,62.37,62.64,62.37,62.54,298309.0
2021-10-05 09:30:00,62.68,62.88,62.27,62.82,89074.0,62.68,62.88,62.27,62.82,89074.0
2021-10-05 10:00:00,62.84,63.07,62.68,63.01,100562.0,62.84,63.07,62.68,63.01,100562.0
2021-10-05 10:30:00,63.01,63.06,62.74,62.85,95882.0,63.01,63.06,62.74,62.85,95882.0
2021-10-05 11:00:00,62.86,63.01,62.56,62.71,182802.0,62.86,63.01,62.56,62.71,182802.0
2021-10-05 11:30:00,62.78,62.79,62.24,62.37,201428.0,62.78,62.79,62.24,62.37,201428.0
2021-10-05 12:00:00,62.39,62.46,62.1,62.12,111534.0,62.39,62.46,62.1,62.12,111534.0
2021-10-05 12:30:00,62.13,62.17,62.01,62.03,62470.0,62.13,62.17,62.01,62.03,62470.0
2021-10-05 13:00:00,62.04,62.32,61.94,62.23,60481.0,62.04,62.32,61.94,62.23,60481.0
2021-10-05 13:30:00,62.26,62.59,62.24,62.51,213129.0,62.26,62.59,62.24,62.51,213129.0
2021-10-05 14:00:00,62.51,62.76,62.35,62.75,522798.0,62.51,62.76,62.35,62.75,522798.0
2021-10-05 14:30:00,62.75,62.86,62.64,62.77,144534.0,62.75,62.86,62.64,62.77,144534.0
2021-10-05 15:00:00,62.75,62.81,62.49,62.69,118178.0,62.75,62.81,62.49,62.69,118178.0
2021-10-05 15:30:00,62.67,62.95,62.58,62.7,1036175.0,62.67,62.95,62.58,62.7,1036175.0
2021-10-06 09:30:00,62.07,62.11,61.04,61.19,207361.0,62.07,62.11,61.04,61.19,207361.0
2021-10-06 10:00:00,61.13,61.57,60.81,61.56,204075.0,61.13,61.57,60.81,61.56,204075.0
2021-10-06 10:30:00,61.54,61.66,61.19,61.49,76162.0,61.54,61.66,61.19,61.49,76162.0
2021-10-06 11:00:00,61.45,62.07,61.45,62.0,178344.0,61.45,62.07,61.45,62.0,178344.0
2021-10-06 11:30:00,62.0,62.29,61.9,62.28,208014.0,62.0,62.29,61.9,62.28,208014.0
2021-10-06 12:00:00,62.29,62.31,61.87,61.99,156113.0,62.29,62.31,61.87,61.99,156113.0
2021-10-06 12:30:00,62.0,62.31,61.98,62.26,86539.0,62.0,62.31,61.98,62.26,86539.0
2021-10-06 13:00:00,62.26,62.52,62.14,62.51,97544.0,62.26,62.52,62.14,62.51,97544.0
2021-10-06 13:30:00,62.51,62.7,62.49,62.58,60966.0,62.51,62.7,62.49,62.58,60966.0
2021-10-06 14:00:00,62.58,62.83,62.53,62.68,88663.0,62.58,62.83,62.53,62.68,88663.0
2021-10-06 14:30:00,62.67,62.94,62.6,62.81,109200.0,62.67,62.94,62.6,62.81,109200.0
2021-10-06 15:00:00,62.83,62.88,62.56,62.84,174399.0,62.83,62.88,62.56,62.84,174399.0
2021-10-06 15:30:00,62.83,63.12,62.79,63.05,490057.0,62.83,63.12,62.79,63.05,490057.0
2021-10-07 09:30:00,63.4,64.2,63.26,64.01,171211.0,63.4,64.2,63.26,64.01,171211.0
2021-10-07 10:00:00,64.01,64.23,63.91,64.03,102290.0,64.01,64.23,63.91,64.03,102290.0
2021-10-07 10:30:00,64.03,64.26,63.95,64.17,73101.0,64.03,64.26,63.95,64.17,73101.0
2021-10-07 11:00:00,64.17,64.33,64.15,64.23,157129.0,64.17,64.33,64.15,64.23,157129.0
2021-10-07 11:30:00,64.22,64.31,64.09,64.21,74839.0,64.22,64.31,64.09,64.21,74839.0
2021-10-07 12:00:00,64.21,64.34,64.14,64.25,148323.0,64.21,64.34,64.14,64.25,148323.0
2021-10-07 12:30:00,64.25,64.62,64.25,64.46,128211.0,64.25,64.62,64.25,64.46,128211.0
2021-10-07 13:00:00,64.48,64.51,64.39,64.51,50042.0,64.48,64.51,64.39,64.51,50042.0
2021-10-07 13:30:00,64.51,64.57,64.42,64.47,54670.0,64.51,64.57,64.42,64.47,54670.0
2021-10-07 14:00:00,64.46,64.46,64.07,64.09,66795.0,64.46,64.46,64.07,64.09,66795.0
2021-10-07 14:30:00,64.1,64.1,63.91,63.97,76391.0,64.1,64.1,63.91,63.97,76391.0
2021-10-07 15:00:00,63.97,64.12,63.93,64.0,83771.0,63.97,64.12,63.93,64.0,83771.0
2021-10-07 15:30:00,63.99,64.11,63.8,63.98,363560.0,63.99,64.11,63.8,63.98,363560.0
2021-10-08 09:30:00,64.17,64.33,63.64,63.9,64434.0,64.17,64.33,63.64,63.9,64434.0
2021-10-08 10:00:00,63.9,64.09,63.75,63.86,65620.0,63.9,64.09,63.75,63.86,65620.0
2021-10-08 10:30:00,63.87,64.15,63.81,63.99,43775.0,63.87,64.15,63.81,63.99,43775.0
2021-10-08 11:00:00,63.98,64.06,63.85,64.03,233004.0,63.98,64.06,63.85,64.03,233004.0
2021-10-08 11:30:00,64.03,64.26,64.0,64.22,53600.0,64.03,64.26,64.0,64.22,53600.0
2021-10-08 12:00:00,64.22,64.37,64.13,64.14,69699.0,64.22,64.37,64.13,64.14,69699.0
2021-10-08 12:30:00,64.16,64.27,64.1,64.26,25115.0,64.16,64.27,64.1,64.26,25115.0
2021-10-08 13:00:00,64.24,64.28,64.09,64.17,20899.0,64.24,64.28,64.09,64.17,20899.0
2021-10-08 13:30:00,64.17,64.3,64.16,64.27,23265.0,64.17,64.3,64.16,64.27,23265.0
2021-10-08 14:00:00,64.28,64.53,64.26,64.51,74438.0,64.28,64.53,64.26,64.51,74438.0
2021-10-08 14:30:00,64.51,64.58,64.42,64.49,54968.0,64.51,64.58,64.42,64.49,54968.0
2021-10-08 15:00:00,64.5,64.53,64.34,64.35,72362.0,64.5,64.53,64.34,64.35,72362.0
2021-10-08 15:30:00,64.35,64.43,64.21,64.34,437254.0,64.35,64.43,64.21,64.34,437254.0
2021-10-11 09:30:00,64.14,64.34,63.92,64.29,53816.0,64.14,64.34,63.92,64.29,53816.0
2021-10-11 10:00:00,64.28,64.49,64.24,64.38,45710.0,64.28,64.49,64.24,64.38,45710.0
2021-10-11 10:30:00,64.38,64.38,64.08,64.08,150128.0,64.38,64.38,64.08,64.08,150128.0
2021-10-11 11:00:00,64.08,64.15,64.0,64.04,67056.0,64.08,64.15,64.0,64.04,67056.0
2021-10-11 11:30:00,64.05,64.35,64.02,64.25,37908.0,64.05,64.35,64.02,64.25,37908.0
2021-10-11 12:00:00,64.26,64.27,64.07,64.12,70884.0,64.26,64.27,64.07,64.12,70884.0
2021-10-11 12:30:00,64.13,64.18,63.91,63.93,43228.0,64.13,64.18,63.91,63.93,43228.0
2021-10-11 13:00:00,63.93,63.97,63.76,63.94,92388.0,63.93,63.97,63.76,63.94,92388.0
2021-10-11 13:30:00,63.94,63.97,63.74,63.78,81569.0,63.94,63.97,63.74,63.78,81569.0
2021-10-11 14:00:00,63.75,63.77,63.48,63.54,72891.0,63.75,63.77,63.48,63.54,72891.0
2021-10-11 14:30:00,63.54,63.64,63.42,63.47,112108.0,63.54,63.64,63.42,63.47,112108.0
2021-10-11 15:00:00,63.47,63.51,63.26,63.37,85093.0,63.47,63.51,63.26,63.37,85093.0
2021-10-11 15:30:00,63.37,63.53,63.01,63.08,457981.0,63.37,63.53,63.01,63.08,457981.0
2021-10-12 09:30:00,63.16,63.85,63.0,63.58,109434.0,63.16,63.85,63.0,63.58,109434.0
2021-10-12 10:00:00,63.54,63.64,63.27,63.33,99091.0,63.54,63.64,63.27,63.33,99091.0
2021-10-12 10:30:00,63.32,63.45,63.2,63.26,74291.0,63.32,63.45,63.2,63.26,74291.0
2021-10-12 11:00:00,63.26,63.52,63.19,63.23,148412.0,63.26,63.52,63.19,63.23,148412.0
2021-10-12 11:30:00,63.26,63.37,63.17,63.29,137253.0,63.26,63.37,63.17,63.29,137253.0
2021-10-12 12:00:00,63.3,63.6,63.29,63.42,110475.0,63.3,63.6,63.29,63.42,110475.0
2021-10-12 12:30:00,63.4,63.4,63.0,63.16,110802.0,63.4,63.4,63.0,63.16,110802.0
2021-10-12 13:00:00,63.15,63.18,63.03,63.14,54868.0,63.15,63.18,63.03,63.14,54868.0
2021-10-12 13:30:00,63.13,63.27,63.01,63.07,131280.0,63.13,63.27,63.01,63.07,131280.0
2021-10-12 14:00:00,63.05,63.33,63.04,63.3,112360.0,63.05,63.33,63.04,63.3,112360.0
2021-10-12 14:30:00,63.3,63.55,63.3,63.41,315484.0,63.3,63.55,63.3,63.41,315484.0
2021-10-12 15:00:00,63.42,63.43,63.22,63.34,126821.0,63.42,63.43,63.22,63.34,126821.0
2021-10-12 15:30:00,63.33,63.42,62.97,63.06,521310.0,63.33,63.42,62.97,63.06,521310.0
2021-10-13 09:30:00,62.74,62.74,61.62,61.73,225520.0,62.74,62.74,61.62,61.73,225520.0
2021-10-13 10:00:00,61.73,61.74,61.3,61.67,166517.0,61.73,61.74,61.3,61.67,166517.0
2021-10-13 10:30:00,61.65,61.66,61.43,61.45,115794.0,61.65,61.66,61.43,61.45,115794.0
2021-10-13 11:00:00,61.46,61.56,61.21,61.56,111843.0,61.46,61.56,61.21,61.56,111843.0
2021-10-13 11:30:00,61.55,62.38,61.49,62.37,162147.0,61.55,62.38,61.49,62.37,162147.0
2021-10-13 12:00:00,62.37,62.44,62.24,62.33,151127.0,62.37,62.44,62.24,62.33,151127.0
2021-10-13 12:30:00,62.33,62.45,62.3,62.32,78696.0,62.33,62.45,62.3,62.32,78696.0
2021-10-13 13:00:00,62.33,62.42,62.26,62.39,64097.0,62.33,62.42,62.26,62.39,64097.0
2021-10-13 13:30:00,62.4,62.45,62.32,62.38,58093.0,62.4,62.45,62.32,62.38,58093.0
2021-10-13 14:00:00,62.38,62.49,62.17,62.2,127731.0,62.38,62.49,62.17,62.2,127731.0
2021-10-13 14:30:00,62.2,62.24,62.12,62.2,93571.0,62.2,62.24,62.12,62.2,93571.0
2021-10-13 15:00:00,62.22,62.22,62.0,62.04,110320.0,62.22,62.22,62.0,62.04,110320.0
2021-10-13 15:30:00,62.02,62.08,61.91,61.95,570887.0,62.02,62.08,61.91,61.95,570887.0
2021-10-14 09:30:00,63.51,64.67,63.31,63.59,332315.0,63.51,64.67,63.31,63.59,332315.0
2021-10-14 10:00:00,63.61,63.75,62.96,63.35,164248.0,63.61,63.75,62.96,63.35,164248.0
2021-10-14 10:30:00,63.38,63.65,63.25,63.61,71078.0,63.38,63.65,63.25,63.61,71078.0
2021-10-14 11:00:00,63.59,63.59,63.25,63.3,94770.0,63.59,63.59,63.25,63.3,94770.0
2021-10-14 11:30:00,63.3,63.31,62.99,63.1,93703.0,63.3,63.31,62.99,63.1,93703.0
2021-10-14 12:00:00,63.1,63.2,62.99,63.07,184649.0,63.1,63.2,62.99,63.07,184649.0
2021-10-14 12:30:00,63.1,63.25,63.03,63.04,89089.0,63.1,63.25,63.03,63.04,89089.0
2021-10-14 13:00:00,63.05,63.48,62.99,63.44,158296.0,63.05,63.48,62.99,63.44,158296.0
2021-10-14 13:30:00,63.45,63.57,63.43,63.55,233133.0,63.45,63.57,63.43,63.55,233133.0
2021-10-14 14:00:00,63.55,63.65,63.46,63.5,199068.0,63.55,63.65,63.46,63.5,199068.0
2021-10-14 14:30:00,63.51,63.52,63.09,63.2,153503.0,63.51,63.52,63.09,63.2,153503.0
2021-10-14 15:00:00,63.21,63.26,63.06,63.14,149213.0,63.21,63.26,63.06,63.14,149213.0
2021-10-14 15:30:00,63.13,63.26,62.98,63.23,479670.0,63.13,63.26,62.98,63.23,479670.0
2021-10-15 09:30:00,63.37,64.04,63.28,64.04,155906.0,63.37,64.04,63.28,64.04,155906.0
2021-10-15 10:00:00,64.02,64.5,64.01,64.02,155029.0,64.02,64.5,64.01,64.02,155029.0
2021-10-15 10:30:00,64.0,64.16,64.0,64.06,201794.0,64.0,64.16,64.0,64.06,201794.0
2021-10-15 11:00:00,64.06,64.63,64.06,64.52,580565.0,64.06,64.63,64.06,64.52,580565.0
2021-10-15 11:30:00,64.52,65.11,64.5,65.07,137932.0,64.52,65.11,64.5,65.07,137932.0
2021-10-15 12:00:00,65.07,65.11,64.66,64.73,77875.0,65.07,65.11,64.66,64.73,77875.0
2021-10-15 12:30:00,64.74,64.77,64.65,64.75,62211.0,64.74,64.77,64.65,64.75,62211.0
2021-10-15 13:00:00,64.73,64.86,64.69,64.8,89438.0,64.73,64.86,64.69,64.8,89438.0
2021-10-15 13:30:00,64.81,65.17,64.81,65.09,142504.0,64.81,65.17,64.81,65.09,142504.0
2021-10-15 14:00:00,65.09,65.45,65.08,65.34,193114.0,65.09,65.45,65.08,65.34,193114.0
2021-10-15 14:30:00,65.33,65.39,65.15,65.26,181279.0,65.33,65.39,65.15,65.26,181279.0
2021-10-15 15:00:00,65.24,65.3,64.97,65.03,229681.0,65.24,65.3,64.97,65.03,229681.0
2021-10-15 15:30:00,65.03,65.55,65.03,65.32,995271.0,65.03,65.55,65.03,65.32,995271.0
2021-10-18 09:30:00,65.11,65.42,64.39,64.49,95577.0,65.11,65.42,64.39,64.49,95577.0
2021-10-18 10:00:00,64.46,64.68,64.33,64.68,138904.0,64.46,64.68,64.33,64.68,138904.0
2021-10-18 10:30:00,64.68,64.81,64.54,64.68,61770.0,64.68,64.81,64.54,64.68,61770.0
2021-10-18 11:00:00,64.68,64.78,64.58,64.62,78654.0,64.68,64.78,64.58,64.62,78654.0
2021-10-18 11:30:00,64.62,64.67,64.44,64.61,102929.0,64.62,64.67,64.44,64.61,102929.0
2021-10-18 12:00:00,64.61,64.67,64.43,64.44,106547.0,64.61,64.67,64.43,64.44,106547.0
2021-10-18 12:30:00,64.44,64.48,64.29,64.31,66748.0,64.44,64.48,64.29,64.31,66748.0
2021-10-18 13:00:00,64.31,64.51,64.31,64.47,69171.0,64.31,64.51,64.31,64.47,69171.0
2021-10-18 13:30:00,64.47,64.48,64.21,64.27,122116.0,64.47,64.48,64.21,64.27,122116.0
2021-10-18 14:00:00,64.27,64.32,64.01,64.13,83708.0,64.27,64.32,64.01,64.13,83708.0
2021-10-18 14:30:00,64.14,64.36,64.11,64.29,86592.0,64.14,64.36,64.11,64.29,86592.0
2021-10-18 15:00:00,64.28,64.3,64.04,64.09,119123.0,64.28,64.3,64.04,64.09,119123.0
2021-10-18 15:30:00,64.1,64.2,63.99,64.02,655686.0,64.1,64.2,63.99,64.02,655686.0
2021-10-19 09:30:00,64.48,64.89,64.02,64.5,71203.0,64.48,64.89,64.02,64.5,71203.0
2021-10-19 10:00:00,64.5,64.56,64.21,64.32,80607.0,64.5,64.56,64.21,64.32,80607.0
2021-10-19 10:30:00,64.29,64.47,64.19,64.39,82415.0,64.29,64.47,64.19,64.39,82415.0
2021-10-19 11:00:00,64.39,64.52,64.35,64.4,44108.0,64.39,64.52,64.35,64.4,44108.0
2021-10-19 11:30:00,64.39,64.46,64.35,64.44,110087.0,64.39,64.46,64.35,64.44,110087.0
2021-10-19 12:00:00,64.44,64.6,64.34,64.41,123438.0,64.44,64.6,64.34,64.41,123438.0
2021-10-19 12:30:00,64.41,64.61,64.4,64.6,102898.0,64.41,64.61,64.4,64.6,102898.0
2021-10-19 13:00:00,64.6,64.7,64.5,64.61,80739.0,64.6,64.7,64.5,64.61,80739.0
2021-10-19 13:30:00,64.61,64.62,64.49,64.62,87450.0,64.61,64.62,64.49,64.62,87450.0
2021-10-19 14:00:00,64.62,64.78,64.6,64.68,87956.0,64.62,64.78,64.6,64.68,87956.0
2021-10-19 14:30:00,64.68,64.78,64.49,64.69,127092.0,64.68,64.78,64.49,64.69,127092.0
2021-10-19 15:00:00,64.68,64.77,64.6,64.75,133355.0,64.68,64.77,64.6,64.75,133355.0
2021-10-19 15:30:00,64.75,64.84,64.68,64.72,461653.0,64.75,64.84,64.68,64.72,461653.0
2021-10-20 09:30:00,65.16,67.48,64.84,66.83,316648.0,65.16,67.48,64.84,66.83,316648.0
2021-10-20 10:00:00,66.81,66.86,66.19,66.28,233848.0,66.81,66.86,66.19,66.28,233848.0
2021-10-20 10:30:00,66.31,66.6,66.16,66.47,396491.0,66.31,66.6,66.16,66.47,396491.0
2021-10-20 11:00:00,66.5,66.7,66.27,66.65,262281.0,66.5,66.7,66.27,66.65,262281.0
2021-10-20 11:30:00,66.64,67.02,66.53,66.97,147663.0,66.64,67.02,66.53,66.97,147663.0
2021-10-20 12:00:00,66.96,67.15,66.92,67.0,137058.0,66.96,67.15,66.92,67.0,137058.0
2021-10-20 12:30:00,66.99,67.16,66.86,67.01,60165.0,66.99,67.16,66.86,67.01,60165.0
2021-10-20 13:00:00,67.0,67.07,66.82,66.88,113696.0,67.0,67.07,66.82,66.88,113696.0
2021-10-20 13:30:00,66.89,67.61,66.77,67.52,551454.0,66.89,67.61,66.77,67.52,551454.0
2021-10-20 14:00:00,67.53,67.76,67.18,67.25,219188.0,67.53,67.76,67.18,67.25,219188.0
2021-10-20 14:30:00,67.25,67.64,67.24,67.62,156658.0,67.25,67.64,67.24,67.62,156658.0
2021-10-20 15:00:00,67.61,68.16,67.6,68.16,579079.0,67.61,68.16,67.6,68.16,579079.0
2021-10-20 15:30:00,68.14,68.35,68.05,68.11,1082947.0,68.14,68.35,68.05,68.11,1082947.0
2021-10-21 09:30:00,67.92,68.44,67.68,68.14,204365.0,67.92,68.44,67.68,68.14,204365.0
2021-10-21 10:00:00,68.2,68.39,67.84,68.16,209003.0,68.2,68.39,67.84,68.16,209003.0
2021-10-21 10:30:00,68.16,68.6,68.15,68.54,190936.0,68.16,68.6,68.15,68.54,190936.0
2021-10-21 11:00:00,68.55,68.9,68.48,68.67,244854.0,68.55,68.9,68.48,68.67,244854.0
2021-10-21 11:30:00,68.67,69.29,68.51,68.76,337907.0,68.67,69.29,68.51,68.76,337907.0
2021-10-21 12:00:00,68.74,69.09,68.61,68.68,285552.0,68.74,69.09,68.61,68.68,285552.0
2021-10-21 12:30:00,68.68,68.76,68.53,68.56,102253.0,68.68,68.76,68.53,68.56,102253.0
2021-10-21 13:00:00,68.56,68.68,68.19,68.45,209368.0,68.56,68.68,68.19,68.45,209368.0
2021-10-21 13:30:00,68.46,68.61,68.36,68.51,117811.0,68.46,68.61,68.36,68.51,117811.0
2021-10-21 14:00:00,68.51,68.6,68.36,68.47,138625.0,68.51,68.6,68.36,68.47,138625.0
2021-10-21 14:30:00,68.47,68.55,68.24,68.36,198403.0,68.47,68.55,68.24,68.36,198403.0
2021-10-21 15:00:00,68.36,68.65,68.34,68.53,232428.0,68.36,68.65,68.34,68.53,232428.0
2021-10-21 15:30:00,68.53,69.11,68.5,69.02,867636.0,68.53,69.11,68.5,69.02,867636.0
2021-10-22 09:30:00,68.77,69.5,68.37,69.21,197431.0,68.77,69.5,68.37,69.21,197431.0
2021-10-22 10:00:00,69.23,69.61,69.21,69.22,139644.0,69.23,69.61,69.21,69.22,139644.0
2021-10-22 10:30:00,69.22,69.31,68.91,69.01,137593.0,69.22,69.31,68.91,69.01,137593.0
2021-10-22 11:00:00,69.01,69.21,68.74,69.0,180958.0,69.01,69.21,68.74,69.0,180958.0
2021-10-22 11:30:00,69.0,69.18,68.98,69.03,85777.0,69.0,69.18,68.98,69.03,85777.0
2021-10-22 12:00:00,69.04,69.24,68.95,69.21,59954.0,69.04,69.24,68.95,69.21,59954.0
2021-10-22 12:30:00,69.21,69.37,69.15,69.2,89065.0,69.21,69.37,69.15,69.2,89065.0
2021-10-22 13:00:00,69.19,69.21,69.08,69.12,76374.0,69.19,69.21,69.08,69.12,76374.0
2021-10-22 13:30:00,69.12,69.36,69.11,69.31,66709.0,69.12,69.36,69.11,69.31,66709.0
2021-10-22 14:00:00,69.31,69.4,69.17,69.23,58250.0,69.31,69.4,69.17,69.23,58250.0
2021-10-22 14:30:00,69.23,69.39,69.18,69.28,174839.0,69.23,69.39,69.18,69.28,174839.0
2021-10-22 15:00:00,69.28,69.37,69.17,69.37,233426.0,69.28,69.37,69.17,69.37,233426.0
2021-10-22 15:30:00,69.37,69.38,69.18,69.24,645180.0,69.37,69.38,69.18,69.24,645180.0
2021-10-25 09:30:00,69.03,69.1,68.25,68.61,303302.0,69.03,69.1,68.25,68.61,303302.0
2021-10-25 10:00:00,68.61,69.15,68.55,68.66,240401.0,68.61,69.15,68.55,68.66,240401.0
2021-10-25 10:30:00,68.67,69.0,68.61,68.78,242740.0,68.67,69.0,68.61,68.78,242740.0
2021-10-25 11:00:00,68.78,68.91,68.55,68.78,277447.0,68.78,68.91,68.55,68.78,277447.0
2021-10-25 11:30:00,68.78,68.87,68.45,68.56,151599.0,68.78,68.87,68.45,68.56,151599.0
2021-10-25 12:00:00,68.56,68.66,68.44,68.59,147843.0,68.56,68.66,68.44,68.59,147843.0
2021-10-25 12:30:00,68.59,68.6,68.2,68.36,157259.0,68.59,68.6,68.2,68.36,157259.0
2021-10-25 13:00:00,68.36,68.6,68.34,68.59,108167.0,68.36,68.6,68.34,68.59,108167.0
2021-10-25 13:30:00,68.59,68.61,68.31,68.31,211097.0,68.59,68.61,68.31,68.31,211097.0
2021-10-25 14:00:00,68.32,68.47,68.25,68.3,158906.0,68.32,68.47,68.25,68.3,158906.0
2021-10-25 14:30:00,68.33,68.34,68.03,68.11,157215.0,68.33,68.34,68.03,68.11,157215.0
2021-10-25 15:00:00,68.12,68.13,67.91,68.0,278490.0,68.12,68.13,67.91,68.0,278490.0
2021-10-25 15:30:00,68.0,68.03,67.79,67.97,750144.0,68.0,68.03,67.79,67.97,750144.0
2021-10-26 09:30:00,68.46,70.21,68.11,69.35,1136423.0,68.46,70.21,68.11,69.35,1136423.0
2021-10-26 10:00:00,69.32,69.86,68.92,69.64,1005716.0,69.32,69.86,68.92,69.64,1005716.0
2021-10-26 10:30:00,69.68,70.15,69.29,70.0,966200.0,69.68,70.15,69.29,70.0,966200.0
2021-10-26 11:00:00,70.0,70.22,69.78,69.91,654113.0,70.0,70.22,69.78,69.91,654113.0
2021-10-26 11:30:00,69.94,70.66,69.85,70.19,575560.0,69.94,70.66,69.85,70.19,575560.0
2021-10-26 12:00:00,70.19,70.23,69.87,70.19,327786.0,70.19,70.23,69.87,70.19,327786.0
2021-10-26 12:30:00,70.19,70.25,69.88,70.02,336703.0,70.19,70.25,69.88,70.02,336703.0
2021-10-26 13:00:00,70.02,70.17,69.87,70.0,199651.0,70.02,70.17,69.87,70.0,199651.0
2021-10-26 13:30:00,70.0,70.03,69.78,69.93,152216.0,70.0,70.03,69.78,69.93,152216.0
2021-10-26 14:00:00,69.93,70.24,69.88,70.15,295589.0,69.93,70.24,69.88,70.15,295589.0
2021-10-26 14:30:00,70.15,70.89,70.06,70.37,524201.0,70.15,70.89,70.06,70.37,524201.0
2021-10-26 15:00:00,70.38,71.02,70.36,70.86,588985.0,70.38,71.02,70.36,70.86,588985.0
2021-10-26 15:30:00,70.86,71.57,70.8,70.98,1371251.0,70.86,71.57,70.8,70.98,1371251.0
2021-10-27 09:30:00,70.99,72.59,70.88,72.27,672281.0,70.99,72.59,70.88,72.27,672281.0
2021-10-27 10:00:00,72.27,72.76,71.87,72.32,570808.0,72.27,72.76,71.87,72.32,570808.0
2021-10-27 10:30:00,72.36,72.82,72.13,72.34,856202.0,72.36,72.82,72.13,72.34,856202.0
2021-10-27 11:00:00,72.31,72.57,71.78,71.97,278167.0,72.31,72.57,71.78,71.97,278167.0
2021-10-27 11:30:00,71.97,71.99,71.15,71.56,397979.0,71.97,71.99,71.15,71.56,397979.0
2021-10-27 12:00:00,71.58,72.06,71.57,71.84,221531.0,71.58,72.06,71.57,71.84,221531.0
2021-10-27 12:30:00,71.82,71.91,71.5,71.55,262641.0,71.82,71.91,71.5,71.55,262641.0
2021-10-27 13:00:00,71.55,71.92,71.55,71.59,200592.0,71.55,71.92,71.55,71.59,200592.0
2021-10-27 13:30:00,71.59,71.59,71.3,71.39,175438.0,71.59,71.59,71.3,71.39,175438.0
2021-10-27 14:00:00,71.38,71.61,71.37,71.4,173149.0,71.38,71.61,71.37,71.4,173149.0
2021-10-27 14:30:00,71.41,71.56,71.26,71.5,273419.0,71.41,71.56,71.26,71.5,273419.0
2021-10-27 15:00:00,71.49,71.51,71.05,71.16,382809.0,71.49,71.51,71.05,71.16,382809.0
2021-10-27 15:30:00,71.17,71.26,70.47,70.57,993689.0,71.17,71.26,70.47,70.57,993689.0
2021-10-28 09:30:00,69.86,70.8,69.23,70.76,274167.0,69.86,70.8,69.23,70.76,274167.0
2021-10-28 10:00:00,70.76,70.95,70.45,70.72,263407.0,70.76,70.95,70.45,70.72,263407.0
2021-10-28 10:30:00,70.78,70.9,70.66,70.72,113754.0,70.78,70.9,70.66,70.72,113754.0
2021-10-28 11:00:00,70.72,70.96,70.6,70.84,146990.0,70.72,70.96,70.6,70.84,146990.0
2021-10-28 11:30:00,70.84,70.98,70.74,70.89,87273.0,70.84,70.98,70.74,70.89,87273.0
2021-10-28 12:00:00,70.89,70.92,70.55,70.72,77618.0,70.89,70.92,70.55,70.72,77618.0
2021-10-28 12:30:00,70.72,70.79,70.5,70.7,60200.0,70.72,70.79,70.5,70.7,60200.0
2021-10-28 13:00:00,70.72,70.92,70.67,70.85,65321.0,70.72,70.92,70.67,70.85,65321.0
2021-10-28 13:30:00,70.86,71.12,70.84,71.12,75492.0,70.86,71.12,70.84,71.12,75492.0
2021-10-28 14:00:00,71.11,71.18,71.04,71.14,87902.0,71.11,71.18,71.04,71.14,87902.0
2021-10-28 14:30:00,71.14,71.42,71.04,71.41,147601.0,71.14,71.42,71.04,71.41,147601.0
2021-10-28 15:00:00,71.41,71.41,71.12,71.39,413467.0,71.41,71.41,71.12,71.39,413467.0
2021-10-28 15:30:00,71.39,71.71,71.36,71.62,786675.0,71.39,71.71,71.36,71.62,786675.0
2021-10-29 09:30:00,71.38,71.89,70.95,71.46,121034.0,71.38,71.89,70.95,71.46,121034.0
2021-10-29 10:00:00,71.44,71.7,71.18,71.36,56044.0,71.44,71.7,71.18,71.36,56044.0
2021-10-29 10:30:00,71.37,71.73,71.19,71.51,109207.0,71.37,71.73,71.19,71.51,109207.0
2021-10-29 11:00:00,71.48,71.76,71.35,71.51,76846.0,71.48,71.76,71.35,71.51,76846.0
2021-10-29 11:30:00,71.53,71.62,71.25,71.3,57841.0,71.53,71.62,71.25,71.3,57841.0
2021-10-29 12:00:00,71.31,71.38,71.2,71.37,48896.0,71.31,71.38,71.2,71.37,48896.0
2021-10-29 12:30:00,71.36,71.52,71.34,71.52,54695.0,71.36,71.52,71.34,71.52,54695.0
2021-10-29 13:00:00,71.52,71.85,71.5,71.76,91469.0,71.52,71.85,71.5,71.76,91469.0
2021-10-29 13:30:00,71.77,71.83,71.67,71.72,66188.0,71.77,71.83,71.67,71.72,66188.0
2021-10-29 14:00:00,71.7,71.76,71.53,71.63,124082.0,71.7,71.76,71.53,71.63,124082.0
2021-10-29 14:30:00,71.61,71.67,71.41,71.46,92314.0,71.61,71.67,71.41,71.46,92314.0
2021-10-29 15:00:00,71.47,71.47,71.21,71.34,78002.0,71.47,71.47,71.21,71.34,78002.0
2021-10-29 15:30:00,71.35,71.46,71.2,71.26,373018.0,71.35,71.46,71.2,71.26,373018.0
2021-11-01 09:30:00,70.39,71.86,70.39,71.56,293993.0,70.39,71.86,70.39,71.56,293993.0
2021-11-01 10:00:00,71.57,72.3,71.27,72.17,213927.0,71.57,72.3,71.27,72.17,213927.0
2021-11-01 10:30:00,72.19,72.19,71.64,71.69,199500.0,72.19,72.19,71.64,71.69,199500.0
2021-11-01 11:00:00,71.7,71.76,71.21,71.35,162494.0,71.7,71.76,71.21,71.35,162494.0
2021-11-01 11:30:00,71.36,71.61,70.97,71.05,176716.0,71.36,71.61,70.97,71.05,176716.0
2021-11-01 12:00:00,71.05,71.12,70.85,70.94,126499.0,71.05,71.12,70.85,70.94,126499.0
2021-11-01 12:30:00,70.95,71.03,70.79,70.8,122818.0,70.95,71.03,70.79,70.8,122818.0
2021-11-01 13:00:00,70.8,70.87,70.67,70.69,127118.0,70.8,70.87,70.67,70.69,127118.0
2021-11-01 13:30:00,70.7,70.71,70.29,70.57,206310.0,70.7,70.71,70.29,70.57,206310.0
2021-11-01 14:00:00,70.58,70.79,70.54,70.77,186675.0,70.58,70.79,70.54,70.77,186675.0
2021-11-01 14:30:00,70.77,71.37,70.76,71.36,170408.0,70.77,71.37,70.76,71.36,170408.0
2021-11-01 15:00:00,71.34,71.57,71.3,71.48,243990.0,71.34,71.57,71.3,71.48,243990.0
2021-11-01 15:30:00,71.48,71.99,71.47,71.76,857295.0,71.48,71.99,71.47,71.76,857295.0
2021-11-02 09:30:00,71.7,71.88,70.5,70.85,174048.0,71.7,71.88,70.5,70.85,174048.0
2021-11-02 10:00:00,70.86,71.02,70.44,70.55,175865.0,70.86,71.02,70.44,70.55,175865.0
2021-11-02 10:30:00,70.52,70.52,70.14,70.27,91711.0,70.52,70.52,70.14,70.27,91711.0
2021-11-02 11:00:00,70.26,70.36,69.78,69.88,162661.0,70.26,70.36,69.78,69.88,162661.0
2021-11-02 11:30:00,69.9,70.19,69.87,70.06,246949.0,69.9,70.19,69.87,70.06,246949.0
2021-11-02 12:00:00,70.05,70.1,69.75,69.84,112154.0,70.05,70.1,69.75,69.84,112154.0
2021-11-02 12:30:00,69.84,69.97,69.76,69.78,88295.0,69.84,69.97,69.76,69.78,88295.0
2021-11-02 13:00:00,69.77,69.77,69.26,69.28,145664.0,69.77,69.77,69.26,69.28,145664.0
2021-11-02 13:30:00,69.28,69.46,69.27,69.4,174915.0,69.28,69.46,69.27,69.4,174915.0
2021-11-02 14:00:00,69.39,69.4,69.1,69.12,150567.0,69.39,69.4,69.1,69.12,150567.0
2021-11-02 14:30:00,69.12,69.24,69.08,69.08,166647.0,69.12,69.24,69.08,69.08,166647.0
2021-11-02 15:00:00,69.08,69.26,69.02,69.12,225635.0,69.08,69.26,69.02,69.12,225635.0
2021-11-02 15:30:00,69.12,69.35,69.05,69.35,1030148.0,69.12,69.35,69.05,69.35,1030148.0
2021-11-03 09:30:00,68.82,69.85,68.45,69.06,338633.0,68.82,69.85,68.45,69.06,338633.0
2021-11-03 10:00:00,69.05,69.68,68.93,69.48,154112.0,69.05,69.68,68.93,69.48,154112.0
2021-11-03 10:30:00,69.51,69.86,69.33,69.71,176377.0,69.51,69.86,69.33,69.71,176377.0
2021-11-03 11:00:00,69.7,70.11,69.61,69.87,115891.0,69.7,70.11,69.61,69.87,115891.0
2021-11-03 11:30:00,69.88,70.06,69.87,70.06,72619.0,69.88,70.06,69.87,70.06,72619.0
2021-11-03 12:00:00,70.04,70.37,69.9,70.24,95995.0,70.04,70.37,69.9,70.24,95995.0
2021-11-03 12:30:00,70.2,70.4,70.05,70.16,89815.0,70.2,70.4,70.05,70.16,89815.0
2021-11-03 13:00:00,70.14,70.55,69.95,70.46,88855.0,70.14,70.55,69.95,70.46,88855.0
2021-11-03 13:30:00,70.44,70.48,70.26,70.42,57921.0,70.44,70.48,70.26,70.42,57921.0
2021-11-03 14:00:00,70.44,70.89,70.44,70.83,60712.0,70.44,70.89,70.44,70.83,60712.0
2021-11-03 14:30:00,70.87,70.99,70.73,70.91,63614.0,70.87,70.99,70.73,70.91,63614.0
2021-11-03 15:00:00,70.9,74.85,70.84,74.05,2077623.0,70.9,74.85,70.84,74.05,2077623.0
2021-11-03 15:30:00,74.08,74.41,73.88,73.91,1845558.0,74.08,74.41,73.88,73.91,1845558.0
2021-11-04 09:30:00,74.38,74.84,73.76,74.14,241147.0,74.38,74.84,73.76,74.14,241147.0
2021-11-04 10:00:00,74.17,74.65,73.9,74.6,358323.0,74.17,74.65,73.9,74.6,358323.0
2021-11-04 10:30:00,74.58,74.6,73.91,73.93,303193.0,74.58,74.6,73.91,73.93,303193.0
2021-11-04 11:00:00,73.91,74.39,73.72,74.37,168625.0,73.91,74.39,73.72,74.37,168625.0
2021-11-04 11:30:00,74.37,74.4,74.0,74.11,287027.0,74.37,74.4,74.0,74.11,287027.0
2021-11-04 12:00:00,74.11,74.13,73.65,73.8,154707.0,74.11,74.13,73.65,73.8,154707.0
2021-11-04 12:30:00,73.8,74.36,73.72,74.16,114534.0,73.8,74.36,73.72,74.16,114534.0
2021-11-04 13:00:00,74.16,74.31,74.05,74.06,145117.0,74.16,74.31,74.05,74.06,145117.0
2021-11-04 13:30:00,74.06,74.37,74.06,74.12,116513.0,74.06,74.37,74.06,74.12,116513.0
2021-11-04 14:00:00,74.12,74.16,73.83,73.9,104351.0,74.12,74.16,73.83,73.9,104351.0
2021-11-04 14:30:00,73.91,74.13,73.73,73.92,180264.0,73.91,74.13,73.73,73.92,180264.0
2021-11-04 15:00:00,73.92,74.01,73.4,73.5,285158.0,73.92,74.01,73.4,73.5,285158.0
2021-11-04 15:30:00,73.5,74.06,73.5,73.77,790930.0,73.5,74.06,73.5,73.77,790930.0
2021-11-05 09:30:00,73.81,74.8,73.51,74.6,225422.0,73.81,74.8,73.51,74.6,225422.0
2021-11-05 10:00:00,74.56,74.75,74.48,74.74,104337.0,74.56,74.75,74.48,74.74,104337.0
2021-11-05 10:30:00,74.7,74.92,74.35,74.41,69343.0,74.7,74.92,74.35,74.41,69343.0
2021-11-05 11:00:00,74.4,74.6,74.37,74.49,67216.0,74.4,74.6,74.37,74.49,67216.0
2021-11-05 11:30:00,74.47,74.53,73.99,74.1,278233.0,74.47,74.53,73.99,74.1,278233.0
2021-11-05 12:00:00,74.09,74.37,73.97,74.18,54355.0,74.09,74.37,73.97,74.18,54355.0
2021-11-05 12:30:00,74.21,74.26,74.07,74.21,35462.0,74.21,74.26,74.07,74.21,35462.0
2021-11-05 13:00:00,74.24,74.26,73.68,73.68,52174.0,74.24,74.26,73.68,73.68,52174.0
2021-11-05 13:30:00,73.69,73.94,73.55,73.82,64639.0,73.69,73.94,73.55,73.82,64639.0
2021-11-05 14:00:00,73.83,74.07,73.78,74.02,58194.0,73.83,74.07,73.78,74.02,58194.0
2021-11-05 14:30:00,74.04,74.07,73.84,73.85,132361.0,74.04,74.07,73.84,73.85,132361.0
2021-11-05 15:00:00,73.86,74.03,73.76,73.9,298544.0,73.86,74.03,73.76,73.9,298544.0
2021-11-05 15:30:00,73.9,74.23,73.86,74.18,525843.0,73.9,74.23,73.86,74.18,525843.0
2021-11-08 09:30:00,74.14,74.14,73.49,73.97,78166.0,74.14,74.14,73.49,73.97,78166.0
2021-11-08 10:00:00,73.94,74.21,73.42,74.0,61088.0,73.94,74.21,73.42,74.0,61088.0
2021-11-08 10:30:00,73.97,74.25,73.88,73.94,52006.0,73.97,74.25,73.88,73.94,52006.0
2021-11-08 11:00:00,73.96,74.16,73.92,73.98,38850.0,73.96,74.16,73.92,73.98,38850.0
2021-11-08 11:30:00,74.01,74.14,73.7,73.9,66248.0,74.01,74.14,73.7,73.9,66248.0
2021-11-08 12:00:00,73.92,74.05,73.8,73.86,30109.0,73.92,74.05,73.8,73.86,30109.0
2021-11-08 12:30:00,73.87,74.07,73.76,73.96,48773.0,73.87,74.07,73.76,73.96,48773.0
2021-11-08 13:00:00,73.94,74.09,73.82,74.03,44177.0,73.94,74.09,73.82,74.03,44177.0
2021-11-08 13:30:00,74.03,74.04,73.84,73.98,44353.0,74.03,74.04,73.84,73.98,44353.0
2021-11-08 14:00:00,73.99,74.02,73.91,74.01,47413.0,73.99,74.02,73.91,74.01,47413.0
2021-11-08 14:30:00,74.01,74.03,73.87,73.89,31976.0,74.01,74.03,73.87,73.89,31976.0
2021-11-08 15:00:00,73.89,74.01,73.88,73.88,48484.0,73.89,74.01,73.88,73.88,48484.0
2021-11-08 15:30:00,73.89,74.16,73.87,74.09,195481.0,73.89,74.16,73.87,74.09,195481.0
2021-11-09 09:30:00,73.97,74.39,73.68,74.31,105026.0,73.97,74.39,73.68,74.31,105026.0
2021-11-09 10:00:00,74.32,74.58,73.99,74.5,123775.0,74.32,74.58,73.99,74.5,123775.0
2021-11-09 10:30:00,74.53,74.53,74.03,74.06,47603.0,74.53,74.53,74.03,74.06,47603.0
2021-11-09 11:00:00,74.07,74.2,73.91,74.18,44612.0,74.07,74.2,73.91,74.18,44612.0
2021-11-09 11:30:00,74.19,74.34,74.05,74.09,46414.0,74.19,74.34,74.05,74.09,46414.0
2021-11-09 12:00:00,74.09,74.27,74.04,74.13,51003.0,74.09,74.27,74.04,74.13,51003.0
2021-11-09 12:30:00,74.13,74.46,74.12,74.44,91920.0,74.13,74.46,74.12,74.44,91920.0
2021-11-09 13:00:00,74.44,74.64,74.28,74.31,113157.0,74.44,74.64,74.28,74.31,113157.0
2021-11-09 13:30:00,74.33,74.47,74.28,74.43,148543.0,74.33,74.47,74.28,74.43,148543.0
2021-11-09 14:00:00,74.42,74.67,74.42,74.61,116028.0,74.42,74.67,74.42,74.61,116028.0
2021-11-09 14:30:00,74.62,74.63,74.31,74.46,235215.0,74.62,74.63,74.31,74.46,235215.0
2021-11-09 15:00:00,74.46,74.62,74.46,74.56,87018.0,74.46,74.62,74.46,74.56,87018.0
2021-11-09 15:30:00,74.57,74.84,74.53,74.78,477062.0,74.57,74.84,74.53,74.78,477062.0
2021-11-10 09:30:00,74.79,75.83,74.32,75.03,362120.0,74.79,75.83,74.32,75.03,362120.0
2021-11-10 10:00:00,75.03,75.11,74.44,74.88,94851.0,75.03,75.11,74.44,74.88,94851.0
2021-11-10 10:30:00,74.91,74.94,74.65,74.76,36768.0,74.91,74.94,74.65,74.76,36768.0
2021-11-10 11:00:00,74.78,75.28,74.77,75.23,73212.0,74.78,75.28,74.77,75.23,73212.0
2021-11-10 11:30:00,75.25,75.59,75.2,75.35,72927.0,75.25,75.59,75.2,75.35,72927.0
2021-11-10 12:00:00,75.36,75.36,75.04,75.28,1217026.0,75.36,75.36,75.04,75.28,1217026.0
2021-11-10 12:30:00,75.31,75.42,75.16,75.36,26446.0,75.31,75.42,75.16,75.36,26446.0
2021-11-10 13:00:00,75.36,75.54,75.28,75.33,97734.0,75.36,75.54,75.28,75.33,97734.0
2021-11-10 13:30:00,75.31,75.5,75.05,75.06,131862.0,75.31,75.5,75.05,75.06,131862.0
2021-11-10 14:00:00,75.04,75.04,74.7,74.99,82566.0,75.04,75.04,74.7,74.99,82566.0
2021-11-10 14:30:00,74.98,75.03,74.9,74.94,90219.0,74.98,75.03,74.9,74.94,90219.0
2021-11-10 15:00:00,74.93,75.27,74.9,75.16,79378.0,74.93,75.27,74.9,75.16,79378.0
2021-11-10 15:30:00,75.18,75.24,74.99,75.07,366595.0,75.18,75.24,74.99,75.07,366595.0
2021-11-11 09:30:00,74.94,75.49,74.6,75.48,128631.0,74.94,75.49,74.6,75.48,128631.0
2021-11-11 10:00:00,75.49,75.59,75.3,75.42,96456.0,75.49,75.59,75.3,75.42,96456.0
2021-11-11 10:30:00,75.41,75.49,75.18,75.18,66447.0,75.41,75.49,75.18,75.18,66447.0
2021-11-11 11:00:00,75.21,75.22,74.76,74.89,76425.0,75.21,75.22,74.76,74.89,76425.0
2021-11-11 11:30:00,74.92,75.27,74.91,75.23,42937.0,74.92,75.27,74.91,75.23,42937.0
2021-11-11 12:00:00,75.25,75.45,75.17,75.39,92735.0,75.25,75.45,75.17,75.39,92735.0
2021-11-11 12:30:00,75.4,75.45,75.29,75.38,46893.0,75.4,75.45,75.29,75.38,46893.0
2021-11-11 13:00:00,75.38,75.47,75.32,75.35,98687.0,75.38,75.47,75.32,75.35,98687.0
2021-11-11 13:30:00,75.36,75.57,75.31,75.32,133538.0,75.36,75.57,75.31,75.32,133538.0
2021-11-11 14:00:00,75.31,75.49,75.22,75.25,41797.0,75.31,75.49,75.22,75.25,41797.0
2021-11-11 14:30:00,75.24,75.34,75.17,75.34,40995.0,75.24,75.34,75.17,75.34,40995.0
2021-11-11 15:00:00,75.33,75.42,75.29,75.35,61991.0,75.33,75.42,75.29,75.35,61991.0
2021-11-11 15:30:00,75.34,75.42,75.23,75.3,381551.0,75.34,75.42,75.23,75.3,381551.0
2021-11-12 09:30:00,75.75,75.9,75.15,75.16,112293.0,75.75,75.9,75.15,75.16,112293.0
2021-11-12 10:00:00,75.22,75.28,74.91,74.98,83759.0,75.22,75.28,74.91,74.98,83759.0
2021-11-12 10:30:00,74.98,75.13,74.93,75.1,133816.0,74.98,75.13,74.93,75.1,133816.0
2021-11-12 11:00:00,75.11,75.23,75.03,75.17,64968.0,75.11,75.23,75.03,75.17,64968.0
2021-11-12 11:30:00,75.17,75.28,75.1,75.25,45345.0,75.17,75.28,75.1,75.25,45345.0
2021-11-12 12:00:00,75.26,75.27,74.99,75.04,43393.0,75.26,75.27,74.99,75.04,43393.0
2021-11-12 12:30:00,75.06,75.21,75.04,75.2,35765.0,75.06,75.21,75.04,75.2,35765.0
2021-11-12 13:00:00,75.21,75.21,75.07,75.07,28755.0,75.21,75.21,75.07,75.07,28755.0
2021-11-12 13:30:00,75.09,75.39,75.07,75.39,39552.0,75.09,75.39,75.07,75.39,39552.0
2021-11-12 14:00:00,75.39,75.81,75.38,75.69,329151.0,75.39,75.81,75.38,75.69,329151.0
2021-11-12 14:30:00,75.71,75.77,75.62,75.73,74360.0,75.71,75.77,75.62,75.73,74360.0
2021-11-12 15:00:00,75.73,76.03,75.68,76.0,217530.0,75.73,76.03,75.68,76.0,217530.0
2021-11-12 15:30:00,76.0,76.17,75.83,75.85,355842.0,76.0,76.17,75.83,75.85,355842.0
2021-11-15 09:30:00,75.68,76.05,75.29,75.55,124646.0,75.68,76.05,75.29,75.55,124646.0
2021-11-15 10:00:00,75.57,75.8,75.48,75.5,69059.0,75.57,75.8,75.48,75.5,69059.0
2021-11-15 10:30:00,75.54,75.62,75.26,75.53,114750.0,75.54,75.62,75.26,75.53,114750.0
2021-11-15 11:00:00,75.54,75.61,75.3,75.33,110452.0,75.54,75.61,75.3,75.33,110452.0
2021-11-15 11:30:00,75.36,75.41,75.26,75.36,33888.0,75.36,75.41,75.26,75.36,33888.0
2021-11-15 12:00:00,75.33,75.55,75.25,75.45,35205.0,75.33,75.55,75.25,75.45,35205.0
2021-11-15 12:30:00,75.45,75.52,75.34,75.4,33418.0,75.45,75.52,75.34,75.4,33418.0
2021-11-15 13:00:00,75.38,75.45,75.21,75.26,43865.0,75.38,75.45,75.21,75.26,43865.0
2021-11-15 13:30:00,75.26,75.3,75.01,75.01,37545.0,75.26,75.3,75.01,75.01,37545.0
2021-11-15 14:00:00,75.02,75.09,74.82,75.04,70945.0,75.02,75.09,74.82,75.04,70945.0
2021-11-15 14:30:00,75.04,75.15,74.89,74.91,113093.0,75.04,75.15,74.89,74.91,113093.0
2021-11-15 15:00:00,74.9,75.11,74.8,75.08,77546.0,74.9,75.11,74.8,75.08,77546.0
2021-11-15 15:30:00,75.08,75.17,74.94,75.09,500094.0,75.08,75.17,74.94,75.09,500094.0
2021-11-16 09:30:00,75.17,75.21,74.32,74.35,151042.0,75.17,75.21,74.32,74.35,151042.0
2021-11-16 10:00:00,74.35,75.15,74.2,74.99,73640.0,74.35,75.15,74.2,74.99,73640.0
2021-11-16 10:30:00,75.01,75.12,74.63,74.7,49476.0,75.01,75.12,74.63,74.7,49476.0
2021-11-16 11:00:00,74.73,74.81,74.56,74.73,61788.0,74.73,74.81,74.56,74.73,61788.0
2021-11-16 11:30:00,74.74,74.91,74.64,74.88,51159.0,74.74,74.91,74.64,74.88,51159.0
2021-11-16 12:00:00,74.89,75.12,74.86,75.06,48730.0,74.89,75.12,74.86,75.06,48730.0
2021-11-16 12:30:00,75.06,75.17,75.02,75.05,74394.0,75.06,75.17,75.02,75.05,74394.0
2021-11-16 13:00:00,75.06,75.14,75.02,75.12,45021.0,75.06,75.14,75.02,75.12,45021.0
2021-11-16 13:30:00,75.12,75.5,75.08,75.48,117882.0,75.12,75.5,75.08,75.48,117882.0
2021-11-16 14:00:00,75.49,75.6,75.27,75.37,99245.0,75.49,75.6,75.27,75.37,99245.0
2021-11-16 14:30:00,75.35,75.4,75.23,75.29,61651.0,75.35,75.4,75.23,75.29,61651.0
2021-11-16 15:00:00,75.31,75.64,75.31,75.46,76573.0,75.31,75.64,75.31,75.46,76573.0
2021-11-16 15:30:00,75.45,75.46,74.96,75.0,361059.0,75.45,75.46,74.96,75.0,361059.0
2021-11-17 09:30:00,75.15,75.87,74.98,75.46,110554.0,75.15,75.87,74.98,75.46,110554.0
2021-11-17 10:00:00,75.43,75.59,75.31,75.55,89089.0,75.43,75.59,75.31,75.55,89089.0
2021-11-17 10:30:00,75.63,75.9,75.42,75.87,118565.0,75.63,75.9,75.42,75.87,118565.0
2021-11-17 11:00:00,75.87,76.17,75.8,75.99,143440.0,75.87,76.17,75.8,75.99,143440.0
2021-11-17 11:30:00,75.97,76.2,75.89,76.2,90864.0,75.97,76.2,75.89,76.2,90864.0
2021-11-17 12:00:00,76.2,76.42,76.14,76.37,53566.0,76.2,76.42,76.14,76.37,53566.0
2021-11-17 12:30:00,76.36,76.49,76.28,76.37,87397.0,76.36,76.49,76.28,76.37,87397.0
2021-11-17 13:00:00,76.36,76.82,76.34,76.77,81827.0,76.36,76.82,76.34,76.77,81827.0
2021-11-17 13:30:00,76.76,76.77,76.17,76.36,64181.0,76.76,76.77,76.17,76.36,64181.0
2021-11-17 14:00:00,76.39,76.48,76.24,76.42,346960.0,76.39,76.48,76.24,76.42,346960.0
2021-11-17 14:30:00,76.42,76.7,76.36,76.61,244998.0,76.42,76.7,76.36,76.61,244998.0
2021-11-17 15:00:00,76.58,76.65,76.28,76.36,270401.0,76.58,76.65,76.28,76.36,270401.0
2021-11-17 15:30:00,76.35,76.54,76.18,76.22,977584.0,76.35,76.54,76.18,76.22,977584.0
2021-11-18 09:30:00,76.4,77.32,76.21,77.31,248084.0,76.4,77.32,76.21,77.31,248084.0
2021-11-18 10:00:00,77.3,77.65,77.21,77.44,439265.0,77.3,77.65,77.21,77.44,439265.0
2021-11-18 10:30:00,77.42,77.51,77.16,77.31,646513.0,77.42,77.51,77.16,77.31,646513.0
2021-11-18 11:00:00,77.31,77.52,77.16,77.47,574036.0,77.31,77.52,77.16,77.47,574036.0
2021-11-18 11:30:00,77.47,77.48,77.17,77.35,301439.0,77.47,77.48,77.17,77.35,301439.0
2021-11-18 12:00:00,77.35,77.47,77.28,77.43,223262.0,77.35,77.47,77.28,77.43,223262.0
2021-11-18 12:30:00,77.42,77.42,76.72,76.84,675351.0,77.42,77.42,76.72,76.84,675351.0
2021-11-18 13:00:00,76.84,76.84,75.82,75.87,268650.0,76.84,76.84,75.82,75.87,268650.0
2021-11-18 13:30:00,75.85,75.86,75.44,75.59,215421.0,75.85,75.86,75.44,75.59,215421.0
2021-11-18 14:00:00,75.59,75.75,75.21,75.59,281290.0,75.59,75.75,75.21,75.59,281290.0
2021-11-18 14:30:00,75.59,75.89,75.44,75.81,202695.0,75.59,75.89,75.44,75.81,202695.0
2021-11-18 15:00:00,75.8,75.83,75.5,75.58,301778.0,75.8,75.83,75.5,75.58,301778.0
2021-11-18 15:30:00,75.58,75.7,75.07,75.35,823837.0,75.58,75.7,75.07,75.35,823837.0
2021-11-19 09:30:00,75.31,75.31,73.92,74.14,211820.0,75.31,75.31,73.92,74.14,211820.0
2021-11-19 10:00:00,74.18,74.63,73.91,74.08,86161.0,74.18,74.63,73.91,74.08,86161.0
2021-11-19 10:30:00,74.0,74.14,73.76,73.94,66676.0,74.0,74.14,73.76,73.94,66676.0
2021-11-19 11:00:00,73.99,74.38,73.9,74.3,113003.0,73.99,74.38,73.9,74.3,113003.0
2021-11-19 11:30:00,74.31,74.35,73.52,73.52,146767.0,74.31,74.35,73.52,73.52,146767.0
2021-11-19 12:00:00,73.52,73.94,73.34,73.94,104227.0,73.52,73.94,73.34,73.94,104227.0
2021-11-19 12:30:00,73.94,74.27,73.92,74.22,233287.0,73.94,74.27,73.92,74.22,233287.0
2021-11-19 13:00:00,74.24,74.25,74.01,74.03,65548.0,74.24,74.25,74.01,74.03,65548.0
2021-11-19 13:30:00,74.03,74.17,73.78,74.17,87996.0,74.03,74.17,73.78,74.17,87996.0
2021-11-19 14:00:00,74.14,74.25,74.1,74.17,59151.0,74.14,74.25,74.1,74.17,59151.0
2021-11-19 14:30:00,74.16,74.18,73.33,73.38,126801.0,74.16,74.18,73.33,73.38,126801.0
2021-11-19 15:00:00,73.38,73.4,72.76,72.95,268124.0,73.38,73.4,72.76,72.95,268124.0
2021-11-19 15:30:00,72.94,73.06,72.63,73.01,585922.0,72.94,73.06,72.63,73.01,585922.0
2021-11-22 09:30:00,72.99,73.09,72.42,72.92,139110.0,72.99,73.09,72.42,72.92,139110.0
2021-11-22 10:00:00,72.94,73.5,72.85,73.48,81579.0,72.94,73.5,72.85,73.48,81579.0
2021-11-22 10:30:00,73.47,74.03,73.41,73.82,146762.0,73.47,74.03,73.41,73.82,146762.0
2021-11-22 11:00:00,73.82,74.25,73.64,74.18,77637.0,73.82,74.25,73.64,74.18,77637.0
2021-11-22 11:30:00,74.17,74.26,74.03,74.17,69877.0,74.17,74.26,74.03,74.17,69877.0
2021-11-22 12:00:00,74.19,74.48,74.12,74.2,44339.0,74.19,74.48,74.12,74.2,44339.0
2021-11-22 12:30:00,74.18,74.35,74.06,74.07,59833.0,74.18,74.35,74.06,74.07,59833.0
2021-11-22 13:00:00,74.08,74.26,74.07,74.2,53923.0,74.08,74.26,74.07,74.2,53923.0
2021-11-22 13:30:00,74.24,74.29,74.03,74.21,71125.0,74.24,74.29,74.03,74.21,71125.0
2021-11-22 14:00:00,74.22,74.27,74.01,74.04,36017.0,74.22,74.27,74.01,74.04,36017.0
2021-11-22 14:30:00,74.03,74.19,73.92,74.13,60109.0,74.03,74.19,73.92,74.13,60109.0
2021-11-22 15:00:00,74.13,74.2,73.9,74.05,75130.0,74.13,74.2,73.9,74.05,75130.0
2021-11-22 15:30:00,74.04,74.25,73.94,74.07,425889.0,74.04,74.25,73.94,74.07,425889.0
2021-11-23 09:30:00,74.27,75.42,74.25,75.31,152575.0,74.27,75.42,74.25,75.31,152575.0
2021-11-23 10:00:00,75.41,75.64,75.01,75.31,103271.0,75.41,75.64,75.01,75.31,103271.0
2021-11-23 10:30:00,75.31,75.55,74.88,75.16,79400.0,75.31,75.55,74.88,75.16,79400.0
2021-11-23 11:00:00,75.14,75.74,75.08,75.68,56588.0,75.14,75.74,75.08,75.68,56588.0
2021-11-23 11:30:00,75.67,76.05,75.62,76.01,122137.0,75.67,76.05,75.62,76.01,122137.0
2021-11-23 12:00:00,75.97,76.11,75.38,75.78,132787.0,75.97,76.11,75.38,75.78,132787.0
2021-11-23 12:30:00,75.79,76.2,75.78,76.01,104535.0,75.79,76.2,75.78,76.01,104535.0
2021-11-23 13:00:00,76.02,76.06,75.82,75.94,88021.0,76.02,76.06,75.82,75.94,88021.0
2021-11-23 13:30:00,75.93,76.18,75.91,76.05,40375.0,75.93,76.18,75.91,76.05,40375.0
2021-11-23 14:00:00,76.04,76.18,75.95,76.12,77667.0,76.04,76.18,75.95,76.12,77667.0
2021-11-23 14:30:00,76.12,76.26,76.04,76.16,67629.0,76.12,76.26,76.04,76.16,67629.0
2021-11-23 15:00:00,76.18,76.18,75.86,75.91,145627.0,76.18,76.18,75.86,75.91,145627.0
2021-11-23 15:30:00,75.9,76.11,75.84,76.03,380559.0,75.9,76.11,75.84,76.03,380559.0
2021-11-24 09:30:00,75.76,76.15,75.62,75.98,109630.0,75.76,76.15,75.62,75.98,109630.0
2021-11-24 10:00:00,75.95,76.05,75.63,75.8,116116.0,75.95,76.05,75.63,75.8,116116.0
2021-11-24 10:30:00,75.81,75.9,75.7,75.88,50682.0,75.81,75.9,75.7,75.88,50682.0
2021-11-24 11:00:00,75.87,75.93,75.76,75.89,111358.0,75.87,75.93,75.76,75.89,111358.0
2021-11-24 11:30:00,75.92,75.92,75.58,75.71,30033.0,75.92,75.92,75.58,75.71,30033.0
2021-11-24 12:00:00,75.69,75.75,75.6,75.61,28810.0,75.69,75.75,75.6,75.61,28810.0
2021-11-24 12:30:00,75.63,75.84,75.6,75.73,45989.0,75.63,75.84,75.6,75.73,45989.0
2021-11-24 13:00:00,75.73,75.81,75.59,75.61,42797.0,75.73,75.81,75.59,75.61,42797.0
2021-11-24 13:30:00,75.64,75.8,75.63,75.73,32358.0,75.64,75.8,75.63,75.73,32358.0
2021-11-24 14:00:00,75.71,75.75,75.46,75.49,31835.0,75.71,75.75,75.46,75.49,31835.0
2021-11-24 14:30:00,75.5,75.68,75.44,75.58,32849.0,75.5,75.68,75.44,75.58,32849.0
2021-11-24 15:00:00,75.58,75.74,75.56,75.64,46086.0,75.58,75.74,75.56,75.64,46086.0
2021-11-24 15:30:00,75.65,75.68,75.43,75.61,365954.0,75.65,75.68,75.43,75.61,365954.0
2021-11-26 09:30:00,74.56,74.86,74.01,74.1,121892.0,74.56,74.86,74.01,74.1,121892.0
2021-11-26 10:00:00,74.09,74.3,73.46,73.47,121696.0,74.09,74.3,73.46,73.47,121696.0
2021-11-26 10:30:00,73.47,73.55,72.96,73.06,115327.0,73.47,73.55,72.96,73.06,115327.0
2021-11-26 11:00:00,73.0,73.5,72.84,73.33,85846.0,73.0,73.5,72.84,73.33,85846.0
2021-11-26 11:30:00,73.4,73.49,73.01,73.2,71713.0,73.4,73.49,73.01,73.2,71713.0
2021-11-26 12:00:00,73.22,73.53,73.11,73.49,66538.0,73.22,73.53,73.11,73.49,66538.0
2021-11-26 12:30:00,73.47,73.92,73.47,73.77,343380.0,73.47,73.92,73.47,73.77,343380.0
2021-11-29 09:30:00,73.83,74.08,73.22,73.58,83934.0,73.83,74.08,73.22,73.58,83934.0
2021-11-29 10:00:00,73.53,74.02,73.45,73.82,51892.0,73.53,74.02,73.45,73.82,51892.0
2021-11-29 10:30:00,73.78,73.85,73.38,73.57,78898.0,73.78,73.85,73.38,73.57,78898.0
2021-11-29 11:00:00,73.61,74.01,73.56,73.95,51202.0,73.61,74.01,73.56,73.95,51202.0
2021-11-29 11:30:00,73.95,74.24,73.85,73.93,63225.0,73.95,74.24,73.85,73.93,63225.0
2021-11-29 12:00:00,73.93,74.21,73.92,74.14,61936.0,73.93,74.21,73.92,74.14,61936.0
2021-11-29 12:30:00,74.15,74.26,74.09,74.22,62141.0,74.15,74.26,74.09,74.22,62141.0
2021-11-29 13:00:00,74.21,74.26,74.14,74.22,65666.0,74.21,74.26,74.14,74.22,65666.0
2021-11-29 13:30:00,74.22,74.24,73.96,74.0,82769.0,74.22,74.24,73.96,74.0,82769.0
2021-11-29 14:00:00,74.0,74.1,73.92,73.93,52037.0,74.0,74.1,73.92,73.93,52037.0
2021-11-29 14:30:00,73.92,74.16,73.83,74.15,319612.0,73.92,74.16,73.83,74.15,319612.0
2021-11-29 15:00:00,74.16,74.2,73.87,73.98,155022.0,74.16,74.2,73.87,73.98,155022.0
2021-11-29 15:30:00,73.96,74.01,73.74,73.74,318212.0,73.96,74.01,73.74,73.74,318212.0
2021-11-30 09:30:00,73.36,73.41,72.27,72.3,76116.0,73.36,73.41,72.27,72.3,76116.0
2021-11-30 10:00:00,72.33,73.24,72.33,73.01,63832.0,72.33,73.24,72.33,73.01,63832.0
2021-11-30 10:30:00,73.07,73.46,72.66,72.66,49562.0,73.07,73.46,72.66,72.66,49562.0
2021-11-30 11:00:00,72.65,73.5,72.45,73.02,111576.0,72.65,73.5,72.45,73.02,111576.0
2021-11-30 11:30:00,72.98,73.1,72.78,72.86,59756.0,72.98,73.1,72.78,72.86,59756.0
2021-11-30 12:00:00,72.84,72.85,72.52,72.84,60381.0,72.84,72.85,72.52,72.84,60381.0
2021-11-30 12:30:00,72.83,72.95,72.73,72.88,43029.0,72.83,72.95,72.73,72.88,43029.0
2021-11-30 13:00:00,72.89,72.89,72.54,72.72,44232.0,72.89,72.89,72.54,72.72,44232.0
2021-11-30 13:30:00,72.72,72.8,72.58,72.67,34513.0,72.72,72.8,72.58,72.67,34513.0
2021-11-30 14:00:00,72.64,72.65,72.42,72.53,66863.0,72.64,72.65,72.42,72.53,66863.0
2021-11-30 14:30:00,72.5,72.64,72.06,72.17,109998.0,72.5,72.64,72.06,72.17,109998.0
2021-11-30 15:00:00,72.16,72.18,71.69,71.75,186358.0,72.16,72.18,71.69,71.75,186358.0
2021-11-30 15:30:00,71.77,71.88,71.01,71.43,788657.0,71.77,71.88,71.01,71.43,788657.0
2021-12-01 09:30:00,72.3,72.78,71.99,72.08,153946.0,72.3,72.78,71.99,72.08,153946.0
2021-12-01 10:00:00,72.07,72.88,72.07,72.8,139554.0,72.07,72.88,72.07,72.8,139554.0
2021-12-01 10:30:00,72.81,72.83,72.16,72.72,177905.0,72.81,72.83,72.16,72.72,177905.0
2021-12-01 11:00:00,72.69,73.07,72.64,72.94,97741.0,72.69,73.07,72.64,72.94,97741.0
2021-12-01 11:30:00,72.96,72.96,72.31,72.32,112868.0,72.96,72.96,72.31,72.32,112868.0
2021-12-01 12:00:00,72.33,72.67,72.19,72.2,109656.0,72.33,72.67,72.19,72.2,109656.0
2021-12-01 12:30:00,72.22,72.4,71.59,71.61,135917.0,72.22,72.4,71.59,71.61,135917.0
2021-12-01 13:00:00,71.6,71.75,71.39,71.56,138263.0,71.6,71.75,71.39,71.56,138263.0
2021-12-01 13:30:00,71.56,71.6,70.93,71.37,143886.0,71.56,71.6,70.93,71.37,143886.0
2021-12-01 14:00:00,71.34,71.36,70.97,71.31,94214.0,71.34,71.36,70.97,71.31,94214.0
2021-12-01 14:30:00,71.3,71.53,71.2,71.22,102665.0,71.3,71.53,71.2,71.22,102665.0
2021-12-01 15:00:00,71.22,71.28,70.63,70.69,123836.0,71.22,71.28,70.63,70.69,123836.0
2021-12-01 15:30:00,70.67,70.79,70.09,70.17,564693.0,70.67,70.79,70.09,70.17,564693.0
2021-12-02 09:30:00,70.41,71.32,69.51,71.23,156010.0,70.41,71.32,69.51,71.23,156010.0
2021-12-02 10:00:00,71.25,71.29,70.35,70.8,101749.0,71.25,71.29,70.35,70.8,101749.0
2021-12-02 10:30:00,70.79,70.94,70.11,70.47,222476.0,70.79,70.94,70.11,70.47,222476.0
2021-12-02 11:00:00,70.5,71.03,70.31,70.68,110017.0,70.5,71.03,70.31,70.68,110017.0
2021-12-02 11:30:00,70.71,71.07,70.45,71.03,73557.0,70.71,71.07,70.45,71.03,73557.0
2021-12-02 12:00:00,71.02,71.11,70.86,70.88,58462.0,71.02,71.11,70.86,70.88,58462.0
2021-12-02 12:30:00,70.88,71.0,70.74,70.99,58226.0,70.88,71.0,70.74,70.99,58226.0
2021-12-02 13:00:00,70.98,71.15,70.81,70.95,99349.0,70.98,71.15,70.81,70.95,99349.0
2021-12-02 13:30:00,70.95,71.62,70.81,71.51,54803.0,70.95,71.62,70.81,71.51,54803.0
2021-12-02 14:00:00,71.52,71.62,71.42,71.6,120100.0,71.52,71.62,71.42,71.6,120100.0
2021-12-02 14:30:00,71.59,71.6,71.36,71.42,86476.0,71.59,71.6,71.36,71.42,86476.0
2021-12-02 15:00:00,71.42,71.58,71.39,71.55,110888.0,71.42,71.58,71.39,71.55,110888.0
2021-12-02 15:30:00,71.54,71.71,71.21,71.47,513468.0,71.54,71.71,71.21,71.47,513468.0
2021-12-03 09:30:00,71.71,72.55,71.68,72.04,121178.0,71.71,72.55,71.68,72.04,121178.0
2021-12-03 10:00:00,72.06,72.08,71.46,71.67,102690.0,72.06,72.08,71.46,71.67,102690.0
2021-12-03 10:30:00,71.65,71.66,70.79,70.79,164221.0,71.65,71.66,70.79,70.79,164221.0
2021-12-03 11:00:00,70.76,70.97,70.39,70.89,96526.0,70.76,70.97,70.39,70.89,96526.0
2021-12-03 11:30:00,70.92,71.08,70.48,70.5,95657.0,70.92,71.08,70.48,70.5,95657.0
2021-12-03 12:00:00,70.48,71.11,70.41,71.0,67219.0,70.48,71.11,70.41,71.0,67219.0
2021-12-03 12:30:00,70.99,71.07,70.81,70.95,66855.0,70.99,71.07,70.81,70.95,66855.0
2021-12-03 13:00:00,70.95,71.48,70.94,71.28,55555.0,70.95,71.48,70.94,71.28,55555.0
2021-12-03 13:30:00,71.27,71.27,71.04,71.14,68058.0,71.27,71.27,71.04,71.14,68058.0
2021-12-03 14:00:00,71.16,71.21,70.82,70.97,85340.0,71.16,71.21,70.82,70.97,85340.0
2021-12-03 14:30:00,70.97,71.03,70.6,70.61,89592.0,70.97,71.03,70.6,70.61,89592.0
2021-12-03 15:00:00,70.63,70.77,70.31,70.66,144280.0,70.63,70.77,70.31,70.66,144280.0
2021-12-03 15:30:00,70.67,71.12,70.5,71.06,552118.0,70.67,71.12,70.5,71.06,552118.0
2021-12-06 09:30:00,72.0,73.15,71.72,73.09,211282.0,72.0,73.15,71.72,73.09,211282.0
2021-12-06 10:00:00,73.14,74.29,73.13,73.75,437095.0,73.14,74.29,73.13,73.75,437095.0
2021-12-06 10:30:00,73.71,73.82,73.25,73.29,192436.0,73.71,73.82,73.25,73.29,192436.0
2021-12-06 11:00:00,73.26,73.29,72.46,72.6,438942.0,73.26,73.29,72.46,72.6,438942.0
2021-12-06 11:30:00,72.6,72.74,72.15,72.43,509058.0,72.6,72.74,72.15,72.43,509058.0
2021-12-06 12:00:00,72.43,72.44,71.75,71.78,135046.0,72.43,72.44,71.75,71.78,135046.0
2021-12-06 12:30:00,71.77,72.42,71.72,72.31,198237.0,71.77,72.42,71.72,72.31,198237.0
2021-12-06 13:00:00,72.31,73.29,72.31,73.06,250462.0,72.31,73.29,72.31,73.06,250462.0
2021-12-06 13:30:00,73.09,73.13,72.25,72.27,135127.0,73.09,73.13,72.25,72.27,135127.0
2021-12-06 14:00:00,72.27,72.41,72.17,72.28,190432.0,72.27,72.41,72.17,72.28,190432.0
2021-12-06 14:30:00,72.32,72.36,71.81,71.83,157041.0,72.32,72.36,71.81,71.83,157041.0
2021-12-06 15:00:00,71.85,72.04,71.69,71.96,191492.0,71.85,72.04,71.69,71.96,191492.0
2021-12-06 15:30:00,71.97,72.06,71.72,71.78,783942.0,71.97,72.06,71.72,71.78,783942.0
2021-12-07 09:30:00,72.25,72.66,71.89,72.19,104925.0,72.25,72.66,71.89,72.19,104925.0
2021-12-07 10:00:00,72.19,72.97,72.14,72.64,92146.0,72.19,72.97,72.14,72.64,92146.0
2021-12-07 10:30:00,72.67,73.01,72.62,72.94,83965.0,72.67,73.01,72.62,72.94,83965.0
2021-12-07 11:00:00,72.95,73.01,72.69,72.79,87979.0,72.95,73.01,72.69,72.79,87979.0
2021-12-07 11:30:00,72.79,72.8,72.42,72.64,91246.0,72.79,72.8,72.42,72.64,91246.0
2021-12-07 12:00:00,72.65,72.82,72.62,72.67,80096.0,72.65,72.82,72.62,72.67,80096.0
2021-12-07 12:30:00,72.67,73.09,72.65,73.07,85922.0,72.67,73.09,72.65,73.07,85922.0
2021-12-07 13:00:00,73.07,73.07,72.67,72.9,82308.0,73.07,73.07,72.67,72.9,82308.0
2021-12-07 13:30:00,72.91,73.11,72.8,73.01,196605.0,72.91,73.11,72.8,73.01,196605.0
2021-12-07 14:00:00,73.02,73.21,72.89,73.16,81464.0,73.02,73.21,72.89,73.16,81464.0
2021-12-07 14:30:00,73.15,73.28,73.03,73.28,79757.0,73.15,73.28,73.03,73.28,79757.0
2021-12-07 15:00:00,73.25,73.61,73.25,73.39,205762.0,73.25,73.61,73.25,73.39,205762.0
2021-12-07 15:30:00,73.34,73.71,73.34,73.55,1556838.0,73.34,73.71,73.34,73.55,1556838.0
2021-12-08 09:30:00,73.5,74.03,73.48,73.77,180389.0,73.5,74.03,73.48,73.77,180389.0
2021-12-08 10:00:00,73.74,74.1,73.73,73.94,151913.0,73.74,74.1,73.73,73.94,151913.0
2021-12-08 10:30:00,73.94,74.32,73.93,74.05,99000.0,73.94,74.32,73.93,74.05,99000.0
2021-12-08 11:00:00,74.04,74.23,73.25,73.44,239448.0,74.04,74.23,73.25,73.44,239448.0
2021-12-08 11:30:00,73.4,73.99,73.35,73.99,742624.0,73.4,73.99,73.35,73.99,742624.0
2021-12-08 12:00:00,73.97,74.01,73.61,73.81,129354.0,73.97,74.01,73.61,73.81,129354.0
2021-12-08 12:30:00,73.8,74.0,73.47,73.52,110464.0,73.8,74.0,73.47,73.52,110464.0
2021-12-08 13:00:00,73.54,73.9,73.48,73.85,60871.0,73.54,73.9,73.48,73.85,60871.0
2021-12-08 13:30:00,73.84,73.96,73.78,73.83,75274.0,73.84,73.96,73.78,73.83,75274.0
2021-12-08 14:00:00,73.83,73.83,73.72,73.83,72296.0,73.83,73.83,73.72,73.83,72296.0
2021-12-08 14:30:00,73.82,73.83,73.5,73.74,113092.0,73.82,73.83,73.5,73.74,113092.0
2021-12-08 15:00:00,73.74,73.96,73.74,73.89,131811.0,73.74,73.96,73.74,73.89,131811.0
2021-12-08 15:30:00,73.85,73.98,73.61,73.87,1528734.0,73.85,73.98,73.61,73.87,1528734.0
2021-12-09 09:30:00,73.76,74.22,73.15,73.7,104305.0,73.76,74.22,73.15,73.7,104305.0
2021-12-09 10:00:00,73.71,74.54,73.67,74.46,128665.0,73.71,74.54,73.67,74.46,128665.0
2021-12-09 10:30:00,74.44,74.72,74.3,74.63,127111.0,74.44,74.72,74.3,74.63,127111.0
2021-12-09 11:00:00,74.6,74.72,74.47,74.56,85805.0,74.6,74.72,74.47,74.56,85805.0
2021-12-09 11:30:00,74.58,74.63,74.47,74.52,197169.0,74.58,74.63,74.47,74.52,197169.0
2021-12-09 12:00:00,74.51,74.66,74.46,74.59,75309.0,74.51,74.66,74.46,74.59,75309.0
2021-12-09 12:30:00,74.58,74.63,74.47,74.61,91757.0,74.58,74.63,74.47,74.61,91757.0
2021-12-09 13:00:00,74.63,74.99,74.57,74.86,100013.0,74.63,74.99,74.57,74.86,100013.0
2021-12-09 13:30:00,74.88,75.12,74.87,74.95,176573.0,74.88,75.12,74.87,74.95,176573.0
2021-12-09 14:00:00,74.95,75.18,74.86,74.88,215071.0,74.95,75.18,74.86,74.88,215071.0
2021-12-09 14:30:00,74.9,75.04,74.8,74.92,116388.0,74.9,75.04,74.8,74.92,116388.0
2021-12-09 15:00:00,74.95,75.03,74.84,74.91,218463.0,74.95,75.03,74.84,74.91,218463.0
2021-12-09 15:30:00,74.9,75.11,74.81,74.87,819724.0,74.9,75.11,74.81,74.87,819724.0
2021-12-10 09:30:00,76.5,79.03,76.41,78.9,545293.0,76.5,79.03,76.41,78.9,545293.0
2021-12-10 10:00:00,78.9,79.08,78.0,78.36,409873.0,78.9,79.08,78.0,78.36,409873.0
2021-12-10 10:30:00,78.34,79.53,78.3,79.3,394240.0,78.34,79.53,78.3,79.3,394240.0
2021-12-10 11:00:00,79.28,79.74,78.93,79.07,621203.0,79.28,79.74,78.93,79.07,621203.0
2021-12-10 11:30:00,79.07,79.28,78.45,78.63,334259.0,79.07,79.28,78.45,78.63,334259.0
2021-12-10 12:00:00,78.63,79.05,78.44,78.61,304372.0,78.63,79.05,78.44,78.61,304372.0
2021-12-10 12:30:00,78.61,78.66,77.9,78.3,369083.0,78.61,78.66,77.9,78.3,369083.0
2021-12-10 13:00:00,78.28,78.36,78.04,78.2,113145.0,78.28,78.36,78.04,78.2,113145.0
2021-12-10 13:30:00,78.19,78.26,77.82,78.07,189105.0,78.19,78.26,77.82,78.07,189105.0
2021-12-10 14:00:00,78.1,78.31,77.59,78.26,265087.0,78.1,78.31,77.59,78.26,265087.0
2021-12-10 14:30:00,78.26,78.57,78.23,78.34,156860.0,78.26,78.57,78.23,78.34,156860.0
2021-12-10 15:00:00,78.34,78.4,78.1,78.28,205033.0,78.34,78.4,78.1,78.28,205033.0
2021-12-10 15:30:00,78.29,78.55,78.28,78.45,756243.0,78.29,78.55,78.28,78.45,756243.0
2021-12-13 09:30:00,79.01,79.32,78.51,78.71,307328.0,79.01,79.32,78.51,78.71,307328.0
2021-12-13 10:00:00,78.75,78.88,77.86,77.99,154068.0,78.75,78.88,77.86,77.99,154068.0
2021-12-13 10:30:00,77.98,78.37,77.84,78.03,157719.0,77.98,78.37,77.84,78.03,157719.0
2021-12-13 11:00:00,78.01,78.03,77.57,77.65,120219.0,78.01,78.03,77.57,77.65,120219.0
2021-12-13 11:30:00,77.62,77.91,77.47,77.85,140255.0,77.62,77.91,77.47,77.85,140255.0
2021-12-13 12:00:00,77.85,77.92,77.42,77.76,99031.0,77.85,77.92,77.42,77.76,99031.0
2021-12-13 12:30:00,77.78,78.39,77.66,78.23,71060.0,77.78,78.39,77.66,78.23,71060.0
2021-12-13 13:00:00,78.25,78.34,77.99,78.06,112043.0,78.25,78.34,77.99,78.06,112043.0
2021-12-13 13:30:00,78.06,78.36,77.94,78.33,514492.0,78.06,78.36,77.94,78.33,514492.0
2021-12-13 14:00:00,78.31,78.72,78.28,78.32,377244.0,78.31,78.72,78.28,78.32,377244.0
2021-12-13 14:30:00,78.35,78.52,78.33,78.47,86525.0,78.35,78.52,78.33,78.47,86525.0
2021-12-13 15:00:00,78.47,78.66,78.19,78.26,262783.0,78.47,78.66,78.19,78.26,262783.0
2021-12-13 15:30:00,78.25,78.62,78.2,78.2,505245.0,78.25,78.62,78.2,78.2,505245.0
2021-12-14 09:30:00,78.8,81.11,78.8,80.31,1064434.0,78.8,81.11,78.8,80.31,1064434.0
2021-12-14 10:00:00,80.32,81.13,80.09,81.03,825592.0,80.32,81.13,80.09,81.03,825592.0
2021-12-14 10:30:00,81.01,81.67,80.85,81.57,506349.0,81.01,81.67,80.85,81.57,506349.0
2021-12-14 11:00:00,81.56,81.75,81.03,81.27,647846.0,81.56,81.75,81.03,81.27,647846.0
2021-12-14 11:30:00,81.24,81.46,80.73,81.0,456903.0,81.24,81.46,80.73,81.0,456903.0
2021-12-14 12:00:00,81.0,81.43,80.97,81.31,370777.0,81.0,81.43,80.97,81.31,370777.0
2021-12-14 12:30:00,81.32,81.42,81.17,81.37,246997.0,81.32,81.42,81.17,81.37,246997.0
2021-12-14 13:00:00,81.37,81.84,81.29,81.84,414262.0,81.37,81.84,81.29,81.84,414262.0
2021-12-14 13:30:00,81.84,82.14,81.51,82.05,573682.0,81.84,82.14,81.51,82.05,573682.0
2021-12-14 14:00:00,82.06,82.22,81.88,82.1,375090.0,82.06,82.22,81.88,82.1,375090.0
2021-12-14 14:30:00,82.11,82.12,81.73,82.0,297376.0,82.11,82.12,81.73,82.0,297376.0
2021-12-14 15:00:00,82.02,82.07,81.83,82.0,485129.0,82.02,82.07,81.83,82.0,485129.0
2021-12-14 15:30:00,82.0,82.03,81.47,81.86,1958452.0,82.0,82.03,81.47,81.86,1958452.0
2021-12-15 09:30:00,81.96,83.08,80.81,81.42,495074.0,81.96,83.08,80.81,81.42,495074.0
2021-12-15 10:00:00,81.41,81.84,81.27,81.59,314861.0,81.41,81.84,81.27,81.59,314861.0
2021-12-15 10:30:00,81.61,81.85,81.33,81.8,177343.0,81.61,81.85,81.33,81.8,177343.0
2021-12-15 11:00:00,81.8,82.2,81.68,82.08,154155.0,81.8,82.2,81.68,82.08,154155.0
2021-12-15 11:30:00,82.09,82.7,82.09,82.65,221843.0,82.09,82.7,82.09,82.65,221843.0
2021-12-15 12:00:00,82.66,82.72,82.34,82.57,186312.0,82.66,82.72,82.34,82.57,186312.0
2021-12-15 12:30:00,82.56,82.67,82.37,82.54,170841.0,82.56,82.67,82.37,82.54,170841.0
2021-12-15 13:00:00,82.55,82.55,82.07,82.26,118441.0,82.55,82.55,82.07,82.26,118441.0
2021-12-15 13:30:00,82.29,82.76,82.29,82.44,154184.0,82.29,82.76,82.29,82.44,154184.0
2021-12-15 14:00:00,82.41,83.03,82.07,82.57,368255.0,82.41,83.03,82.07,82.57,368255.0
2021-12-15 14:30:00,82.56,82.91,82.49,82.67,336113.0,82.56,82.91,82.49,82.67,336113.0
2021-12-15 15:00:00,82.67,83.24,82.63,83.23,371153.0,82.67,83.24,82.63,83.23,371153.0
2021-12-15 15:30:00,83.23,83.59,83.17,83.35,1207346.0,83.23,83.59,83.17,83.35,1207346.0
2021-12-16 09:30:00,83.84,84.67,83.6,84.18,376315.0,83.84,84.67,83.6,84.18,376315.0
2021-12-16 10:00:00,84.2,84.22,83.7,84.07,322356.0,84.2,84.22,83.7,84.07,322356.0
2021-12-16 10:30:00,84.09,84.24,83.8,84.04,138124.0,84.09,84.24,83.8,84.04,138124.0
2021-12-16 11:00:00,84.02,84.33,83.82,84.11,204723.0,84.02,84.33,83.82,84.11,204723.0
2021-12-16 11:30:00,84.12,84.41,84.12,84.35,133893.0,84.12,84.41,84.12,84.35,133893.0
2021-12-16 12:00:00,84.35,84.48,84.06,84.42,157030.0,84.35,84.48,84.06,84.42,157030.0
2021-12-16 12:30:00,84.42,84.75,84.3,84.56,214612.0,84.42,84.75,84.3,84.56,214612.0
2021-12-16 13:00:00,84.55,84.74,84.33,84.66,171305.0,84.55,84.74,84.33,84.66,171305.0
2021-12-16 13:30:00,84.63,84.65,84.2,84.54,100183.0,84.63,84.65,84.2,84.54,100183.0
2021-12-16 14:00:00,84.56,84.75,84.1,84.13,142884.0,84.56,84.75,84.1,84.13,142884.0
2021-12-16 14:30:00,84.13,84.15,83.56,83.73,165095.0,84.13,84.15,83.56,83.73,165095.0
2021-12-16 15:00:00,83.73,83.75,83.2,83.41,447033.0,83.73,83.75,83.2,83.41,447033.0
2021-12-16 15:30:00,83.41,83.84,82.85,82.98,1036991.0,83.41,83.84,82.85,82.98,1036991.0
2021-12-17 09:30:00,83.12,83.26,82.15,82.92,670152.0,83.12,83.26,82.15,82.92,670152.0
2021-12-17 10:00:00,82.91,83.07,82.21,82.77,167840.0,82.91,83.07,82.21,82.77,167840.0
2021-12-17 10:30:00,82.81,83.93,82.79,83.77,178734.0,82.81,83.93,82.79,83.77,178734.0
2021-12-17 11:00:00,83.76,84.1,83.72,84.04,159407.0,83.76,84.1,83.72,84.04,159407.0
2021-12-17 11:30:00,84.01,84.01,83.22,83.5,174362.0,84.01,84.01,83.22,83.5,174362.0
2021-12-17 12:00:00,83.49,83.64,83.24,83.51,100718.0,83.49,83.64,83.24,83.51,100718.0
2021-12-17 12:30:00,83.5,83.64,83.2,83.33,121770.0,83.5,83.64,83.2,83.33,121770.0
2021-12-17 13:00:00,83.32,83.81,83.16,83.81,130186.0,83.32,83.81,83.16,83.81,130186.0
2021-12-17 13:30:00,83.8,83.81,83.44,83.7,165585.0,83.8,83.81,83.44,83.7,165585.0
2021-12-17 14:00:00,83.69,83.78,83.49,83.52,207380.0,83.69,83.78,83.49,83.52,207380.0
2021-12-17 14:30:00,83.53,83.83,83.52,83.65,291163.0,83.53,83.83,83.52,83.65,291163.0
2021-12-17 15:00:00,83.64,83.64,83.02,83.11,223836.0,83.64,83.64,83.02,83.11,223836.0
2021-12-17 15:30:00,83.12,83.19,82.5,83.02,1090250.0,83.12,83.19,82.5,83.02,1090250.0
2021-12-20 09:30:00,82.23,82.96,81.03,81.47,251574.0,82.23,82.96,81.03,81.47,251574.0
2021-12-20 10:00:00,81.44,81.82,81.33,81.42,194780.0,81.44,81.82,81.33,81.42,194780.0
2021-12-20 10:30:00,81.43,81.7,80.95,81.69,238716.0,81.43,81.7,80.95,81.69,238716.0
2021-12-20 11:00:00,81.71,81.95,81.59,81.88,160611.0,81.71,81.95,81.59,81.88,160611.0
2021-12-20 11:30:00,81.85,81.85,81.31,81.79,85178.0,81.85,81.85,81.31,81.79,85178.0
2021-12-20 12:00:00,81.78,81.97,81.75,81.85,65518.0,81.78,81.97,81.75,81.85,65518.0
2021-12-20 12:30:00,81.83,82.04,81.62,81.88,84329.0,81.83,82.04,81.62,81.88,84329.0
2021-12-20 13:00:00,81.89,82.04,81.79,81.99,91564.0,81.89,82.04,81.79,81.99,91564.0
2021-12-20 13:30:00,81.99,82.29,81.9,82.16,61493.0,81.99,82.29,81.9,82.16,61493.0
2021-12-20 14:00:00,82.16,82.4,82.08,82.26,95326.0,82.16,82.4,82.08,82.26,95326.0
2021-12-20 14:30:00,82.26,82.58,82.14,82.33,124693.0,82.26,82.58,82.14,82.33,124693.0
2021-12-20 15:00:00,82.35,82.55,82.21,82.49,139319.0,82.35,82.55,82.21,82.49,139319.0
2021-12-20 15:30:00,82.48,82.57,82.3,82.43,441263.0,82.48,82.57,82.3,82.43,441263.0
2021-12-21 09:30:00,82.94,83.38,81.88,82.07,176484.0,82.94,83.38,81.88,82.07,176484.0
2021-12-21 10:00:00,82.07,82.68,82.07,82.5,110660.0,82.07,82.68,82.07,82.5,110660.0
2021-12-21 10:30:00,82.49,82.94,82.47,82.77,218263.0,82.49,82.94,82.47,82.77,218263.0
2021-12-21 11:00:00,82.76,82.92,82.57,82.67,205827.0,82.76,82.92,82.57,82.67,205827.0
2021-12-21 11:30:00,82.66,83.27,82.65,83.14,150094.0,82.66,83.27,82.65,83.14,150094.0
2021-12-21 12:00:00,83.14,83.61,83.02,83.57,111385.0,83.14,83.61,83.02,83.57,111385.0
2021-12-21 12:30:00,83.59,83.75,83.5,83.65,79921.0,83.59,83.75,83.5,83.65,79921.0
2021-12-21 13:00:00,83.64,83.64,83.48,83.56,86484.0,83.64,83.64,83.48,83.56,86484.0
2021-12-21 13:30:00,83.56,83.58,83.19,83.19,82635.0,83.56,83.58,83.19,83.19,82635.0
2021-12-21 14:00:00,83.17,83.47,83.12,83.2,120928.0,83.17,83.47,83.12,83.2,120928.0
2021-12-21 14:30:00,83.19,83.22,82.92,82.95,79621.0,83.19,83.22,82.92,82.95,79621.0
2021-12-21 15:00:00,82.94,82.97,82.79,82.81,119732.0,82.94,82.97,82.79,82.81,119732.0
2021-12-21 15:30:00,82.8,83.02,82.68,82.97,438696.0,82.8,83.02,82.68,82.97,438696.0
2021-12-22 09:30:00,82.82,83.21,82.29,82.67,136593.0,82.82,83.21,82.29,82.67,136593.0
2021-12-22 10:00:00,82.67,83.04,82.67,82.89,89635.0,82.67,83.04,82.67,82.89,89635.0
2021-12-22 10:30:00,82.85,83.43,82.84,83.29,65647.0,82.85,83.43,82.84,83.29,65647.0
2021-12-22 11:00:00,83.32,83.5,83.17,83.2,73774.0,83.32,83.5,83.17,83.2,73774.0
2021-12-22 11:30:00,83.18,83.49,83.15,83.47,93645.0,83.18,83.49,83.15,83.47,93645.0
2021-12-22 12:00:00,83.48,84.18,83.48,84.13,103979.0,83.48,84.18,83.48,84.13,103979.0
2021-12-22 12:30:00,84.15,84.52,84.14,84.24,110132.0,84.15,84.52,84.14,84.24,110132.0
2021-12-22 13:00:00,84.24,84.41,84.23,84.33,51197.0,84.24,84.41,84.23,84.33,51197.0
2021-12-22 13:30:00,84.31,84.37,84.11,84.17,60986.0,84.31,84.37,84.11,84.17,60986.0
2021-12-22 14:00:00,84.13,84.2,83.91,84.01,89308.0,84.13,84.2,83.91,84.01,89308.0
2021-12-22 14:30:00,84.03,84.26,83.94,84.03,140240.0,84.03,84.26,83.94,84.03,140240.0
2021-12-22 15:00:00,84.02,84.23,83.97,84.15,103229.0,84.02,84.23,83.97,84.15,103229.0
2021-12-22 15:30:00,84.15,84.55,84.15,84.36,360504.0,84.15,84.55,84.15,84.36,360504.0
2021-12-23 09:30:00,84.44,85.02,84.27,84.27,109152.0,84.44,85.02,84.27,84.27,109152.0
2021-12-23 10:00:00,84.23,84.71,84.08,84.57,155507.0,84.23,84.71,84.08,84.57,155507.0
2021-12-23 10:30:00,84.58,84.75,84.4,84.63,98966.0,84.58,84.75,84.4,84.63,98966.0
2021-12-23 11:00:00,84.63,84.86,84.49,84.57,92293.0,84.63,84.86,84.49,84.57,92293.0
2021-12-23 11:30:00,84.57,84.85,84.5,84.85,81109.0,84.57,84.85,84.5,84.85,81109.0
2021-12-23 12:00:00,84.84,84.91,84.71,84.79,64278.0,84.84,84.91,84.71,84.79,64278.0
2021-12-23 12:30:00,84.79,84.97,84.78,84.88,68948.0,84.79,84.97,84.78,84.88,68948.0
2021-12-23 13:00:00,84.9,85.09,84.88,85.04,79612.0,84.9,85.09,84.88,85.04,79612.0
2021-12-23 13:30:00,85.05,85.17,85.03,85.13,72360.0,85.05,85.17,85.03,85.13,72360.0
2021-12-23 14:00:00,85.13,85.37,85.08,85.37,68812.0,85.13,85.37,85.08,85.37,68812.0
2021-12-23 14:30:00,85.38,85.43,85.16,85.21,116314.0,85.38,85.43,85.16,85.21,116314.0
2021-12-23 15:00:00,85.22,85.44,85.18,85.29,131816.0,85.22,85.44,85.18,85.29,131816.0
2021-12-23 15:30:00,85.29,85.36,84.7,84.73,333890.0,85.29,85.36,84.7,84.73,333890.0
2021-12-27 09:30:00,84.96,85.03,84.11,84.31,55158.0,84.96,85.03,84.11,84.31,55158.0
2021-12-27 10:00:00,84.32,84.48,83.96,84.02,57550.0,84.32,84.48,83.96,84.02,57550.0
2021-12-27 10:30:00,83.99,84.02,83.8,83.92,72730.0,83.99,84.02,83.8,83.92,72730.0
2021-12-27 11:00:00,83.91,84.0,83.69,83.73,70665.0,83.91,84.0,83.69,83.73,70665.0
2021-12-27 11:30:00,83.74,83.85,83.51,83.54,103709.0,83.74,83.85,83.51,83.54,103709.0
2021-12-27 12:00:00,83.52,83.67,83.44,83.47,67343.0,83.52,83.67,83.44,83.47,67343.0
2021-12-27 12:30:00,83.46,83.52,83.37,83.45,91273.0,83.46,83.52,83.37,83.45,91273.0
2021-12-27 13:00:00,83.44,83.93,83.43,83.83,91531.0,83.44,83.93,83.43,83.83,91531.0
2021-12-27 13:30:00,83.81,83.92,83.73,83.82,56729.0,83.81,83.92,83.73,83.82,56729.0
2021-12-27 14:00:00,83.82,83.89,83.71,83.84,57285.0,83.82,83.89,83.71,83.84,57285.0
2021-12-27 14:30:00,83.83,84.28,83.78,84.24,80710.0,83.83,84.28,83.78,84.24,80710.0
2021-12-27 15:00:00,84.22,84.24,84.03,84.08,62608.0,84.22,84.24,84.03,84.08,62608.0
2021-12-27 15:30:00,84.08,84.39,84.03,84.37,275833.0,84.08,84.39,84.03,84.37,275833.0
2021-12-28 09:30:00,84.3,84.98,84.23,84.86,62765.0,84.3,84.98,84.23,84.86,62765.0
2021-12-28 10:00:00,84.85,85.2,84.72,84.73,45082.0,84.85,85.2,84.72,84.73,45082.0
2021-12-28 10:30:00,84.72,84.87,84.61,84.63,68478.0,84.72,84.87,84.61,84.63,68478.0
2021-12-28 11:00:00,84.63,84.72,84.54,84.58,49441.0,84.63,84.72,84.54,84.58,49441.0
2021-12-28 11:30:00,84.59,84.67,84.42,84.43,55029.0,84.59,84.67,84.42,84.43,55029.0
2021-12-28 12:00:00,84.44,84.57,84.3,84.37,40596.0,84.44,84.57,84.3,84.37,40596.0
2021-12-28 12:30:00,84.38,84.43,84.23,84.28,39668.0,84.38,84.43,84.23,84.28,39668.0
2021-12-28 13:00:00,84.27,84.41,84.25,84.33,39414.0,84.27,84.41,84.25,84.33,39414.0
2021-12-28 13:30:00,84.34,84.54,84.31,84.53,45925.0,84.34,84.54,84.31,84.53,45925.0
2021-12-28 14:00:00,84.54,84.75,84.48,84.63,29661.0,84.54,84.75,84.48,84.63,29661.0
2021-12-28 14:30:00,84.62,84.68,84.49,84.64,151523.0,84.62,84.68,84.49,84.64,151523.0
2021-12-28 15:00:00,84.64,84.7,84.37,84.52,158867.0,84.64,84.7,84.37,84.52,158867.0
2021-12-28 15:30:00,84.53,84.73,84.32,84.46,259028.0,84.53,84.73,84.32,84.46,259028.0
2021-12-29 09:30:00,84.5,85.12,84.42,84.9,39833.0,84.5,85.12,84.42,84.9,39833.0
2021-12-29 10:00:00,84.85,85.1,84.49,84.81,48939.0,84.85,85.1,84.49,84.81,48939.0
2021-12-29 10:30:00,84.79,84.94,84.68,84.71,56564.0,84.79,84.94,84.68,84.71,56564.0
2021-12-29 11:00:00,84.68,84.78,84.53,84.56,35630.0,84.68,84.78,84.53,84.56,35630.0
2021-12-29 11:30:00,84.55,84.55,84.33,84.43,72361.0,84.55,84.55,84.33,84.43,72361.0
2021-12-29 12:00:00,84.42,84.45,84.28,84.38,32385.0,84.42,84.45,84.28,84.38,32385.0
2021-12-29 12:30:00,84.36,84.41,84.32,84.34,40348.0,84.36,84.41,84.32,84.34,40348.0
2021-12-29 13:00:00,84.33,84.47,84.33,84.42,32636.0,84.33,84.47,84.33,84.42,32636.0
2021-12-29 13:30:00,84.42,84.44,84.3,84.34,54714.0,84.42,84.44,84.3,84.34,54714.0
2021-12-29 14:00:00,84.34,84.5,84.26,84.49,65912.0,84.34,84.5,84.26,84.49,65912.0
2021-12-29 14:30:00,84.48,84.49,83.97,84.06,90757.0,84.48,84.49,83.97,84.06,90757.0
2021-12-29 15:00:00,84.06,84.36,83.99,84.31,75171.0,84.06,84.36,83.99,84.31,75171.0
2021-12-29 15:30:00,84.3,84.43,84.16,84.23,261728.0,84.3,84.43,84.16,84.23,261728.0
2021-12-30 09:30:00,84.27,84.61,84.03,84.41,225222.0,84.27,84.61,84.03,84.41,225222.0
2021-12-30 10:00:00,84.37,84.41,83.93,84.29,181873.0,84.37,84.41,83.93,84.29,181873.0
2021-12-30 10:30:00,84.29,84.35,84.01,84.15,78103.0,84.29,84.35,84.01,84.15,78103.0
2021-12-30 11:00:00,84.12,84.4,84.11,84.32,55744.0,84.12,84.4,84.11,84.32,55744.0
2021-12-30 11:30:00,84.31,84.43,84.2,84.2,87132.0,84.31,84.43,84.2,84.2,87132.0
2021-12-30 12:00:00,84.19,84.22,83.87,84.04,55955.0,84.19,84.22,83.87,84.04,55955.0
2021-12-30 12:30:00,84.01,84.36,84.01,84.33,47555.0,84.01,84.36,84.01,84.33,47555.0
2021-12-30 13:00:00,84.35,84.45,84.19,84.25,42953.0,84.35,84.45,84.19,84.25,42953.0
2021-12-30 13:30:00,84.23,84.28,84.19,84.26,27426.0,84.23,84.28,84.19,84.26,27426.0
2021-12-30 14:00:00,84.25,84.26,84.0,84.12,79053.0,84.25,84.26,84.0,84.12,79053.0
2021-12-30 14:30:00,84.11,84.26,84.06,84.17,44855.0,84.11,84.26,84.06,84.17,44855.0
2021-12-30 15:00:00,84.16,84.26,84.08,84.19,52350.0,84.16,84.26,84.08,84.19,52350.0
2021-12-30 15:30:00,84.19,84.21,83.77,83.98,365760.0,84.19,84.21,83.77,83.98,365760.0
2021-12-31 09:30:00,84.11,84.15,83.54,83.66,91847.0,84.11,84.15,83.54,83.66,91847.0
2021-12-31 10:00:00,83.64,83.7,83.44,83.47,70272.0,83.64,83.7,83.44,83.47,70272.0
2021-12-31 10:30:00,83.49,83.55,82.92,82.99,328691.0,83.49,83.55,82.92,82.99,328691.0
2021-12-31 11:00:00,83.0,83.3,82.81,83.19,154389.0,83.0,83.3,82.81,83.19,154389.0
2021-12-31 11:30:00,83.2,83.23,82.89,82.99,124970.0,83.2,83.23,82.89,82.99,124970.0
2021-12-31 12:00:00,83.0,83.07,82.68,82.86,73838.0,83.0,83.07,82.68,82.86,73838.0
2021-12-31 12:30:00,82.86,83.07,82.86,83.05,111332.0,82.86,83.07,82.86,83.05,111332.0
2021-12-31 13:00:00,83.04,83.05,82.81,82.93,63283.0,83.04,83.05,82.81,82.93,63283.0
2021-12-31 13:30:00,82.94,82.95,82.66,82.82,108156.0,82.94,82.95,82.66,82.82,108156.0
2021-12-31 14:00:00,82.82,83.1,82.76,83.08,90568.0,82.82,83.1,82.76,83.08,90568.0
2021-12-31 14:30:00,83.08,83.12,82.77,82.84,84296.0,83.08,83.12,82.77,82.84,84296.0
2021-12-31 15:00:00,82.85,82.9,82.62,82.76,151611.0,82.85,82.9,82.62,82.76,151611.0
2021-12-31 15:30:00,82.76,82.87,82.35,82.41,429423.0,82.76,82.87,82.35,82.41,429423.0
2022-01-03 09:30:00,83.14,83.14,81.94,82.41,146135.0,83.14,83.14,81.94,82.41,146135.0
2022-01-03 10:00:00,82.42,82.61,82.12,82.31,95058.0,82.42,82.61,82.12,82.31,95058.0
2022-01-03 10:30:00,82.29,82.29,81.85,82.06,171316.0,82.29,82.29,81.85,82.06,171316.0
2022-01-03 11:00:00,82.08,82.27,81.74,81.88,86619.0,82.08,82.27,81.74,81.88,86619.0
2022-01-03 11:30:00,81.86,82.03,81.7,81.98,75067.0,81.86,82.03,81.7,81.98,75067.0
2022-01-03 12:00:00,81.97,82.13,81.92,82.11,64751.0,81.97,82.13,81.92,82.11,64751.0
2022-01-03 12:30:00,82.1,82.12,81.91,82.1,151252.0,82.1,82.12,81.91,82.1,151252.0
2022-01-03 13:00:00,82.12,82.12,81.93,82.01,67368.0,82.12,82.12,81.93,82.01,67368.0
2022-01-03 13:30:00,82.04,82.13,81.81,82.08,94614.0,82.04,82.13,81.81,82.08,94614.0
2022-01-03 14:00:00,82.08,82.2,82.0,82.17,85108.0,82.08,82.2,82.0,82.17,85108.0
2022-01-03 14:30:00,82.17,82.19,81.95,82.19,114732.0,82.17,82.19,81.95,82.19,114732.0
2022-01-03 15:00:00,82.19,82.53,82.16,82.51,120181.0,82.19,82.53,82.16,82.51,120181.0
2022-01-03 15:30:00,82.52,82.68,82.25,82.65,364776.0,82.52,82.68,82.25,82.65,364776.0
2022-01-04 09:30:00,82.08,83.04,81.94,81.95,107999.0,82.08,83.04,81.94,81.95,107999.0
2022-01-04 10:00:00,81.93,82.13,81.53,81.94,94641.0,81.93,82.13,81.53,81.94,94641.0
2022-01-04 10:30:00,81.94,82.04,81.32,81.67,156002.0,81.94,82.04,81.32,81.67,156002.0
2022-01-04 11:00:00,81.69,81.8,81.46,81.75,104674.0,81.69,81.8,81.46,81.75,104674.0
2022-01-04 11:30:00,81.74,81.96,81.62,81.93,57665.0,81.74,81.96,81.62,81.93,57665.0
2022-01-04 12:00:00,81.94,81.94,81.65,81.72,64832.0,81.94,81.94,81.65,81.72,64832.0
2022-01-04 12:30:00,81.73,81.83,81.58,81.67,73150.0,81.73,81.83,81.58,81.67,73150.0
2022-01-04 13:00:00,81.66,81.71,80.94,80.98,71622.0,81.66,81.71,80.94,80.98,71622.0
2022-01-04 13:30:00,80.95,81.17,80.82,81.12,66613.0,80.95,81.17,80.82,81.12,66613.0
2022-01-04 14:00:00,81.09,81.26,81.08,81.16,84478.0,81.09,81.26,81.08,81.16,84478.0
2022-01-04 14:30:00,81.17,81.27,81.09,81.17,68142.0,81.17,81.27,81.09,81.17,68142.0
2022-01-04 15:00:00,81.16,81.3,81.11,81.27,110073.0,81.16,81.3,81.11,81.27,110073.0
2022-01-04 15:30:00,81.27,81.38,81.03,81.09,415027.0,81.27,81.38,81.03,81.09,415027.0
2022-01-05 09:30:00,81.32,82.25,81.2,81.28,124045.0,81.32,82.25,81.2,81.28,124045.0
2022-01-05 10:00:00,81.28,81.32,80.84,80.95,83428.0,81.28,81.32,80.84,80.95,83428.0
2022-01-05 10:30:00,80.98,81.25,80.88,80.98,155654.0,80.98,81.25,80.88,80.98,155654.0
2022-01-05 11:00:00,80.96,81.04,80.74,80.86,68393.0,80.96,81.04,80.74,80.86,68393.0
2022-01-05 11:30:00,80.84,81.03,80.71,80.8,84449.0,80.84,81.03,80.71,80.8,84449.0
2022-01-05 12:00:00,80.81,81.29,80.79,81.25,142283.0,80.81,81.29,80.79,81.25,142283.0
2022-01-05 12:30:00,81.26,81.36,80.95,80.96,138490.0,81.26,81.36,80.95,80.96,138490.0
2022-01-05 13:00:00,80.97,81.13,80.86,80.95,138861.0,80.97,81.13,80.86,80.95,138861.0
2022-01-05 13:30:00,80.95,81.14,80.88,81.02,116249.0,80.95,81.14,80.88,81.02,116249.0
2022-01-05 14:00:00,81.04,81.07,80.67,80.83,109789.0,81.04,81.07,80.67,80.83,109789.0
2022-01-05 14:30:00,80.81,80.82,80.21,80.41,133029.0,80.81,80.82,80.21,80.41,133029.0
2022-01-05 15:00:00,80.4,80.45,79.81,79.85,228428.0,80.4,80.45,79.81,79.85,228428.0
2022-01-05 15:30:00,79.84,80.12,79.75,79.81,415980.0,79.84,80.12,79.75,79.81,415980.0
2022-01-06 09:30:00,78.0,78.99,77.62,78.5,271468.0,78.0,78.99,77.62,78.5,271468.0
2022-01-06 10:00:00,78.54,79.19,78.46,78.92,197859.0,78.54,79.19,78.46,78.92,197859.0
2022-01-06 10:30:00,78.93,79.66,78.89,79.27,190441.0,78.93,79.66,78.89,79.27,190441.0
2022-01-06 11:00:00,79.32,79.65,79.19,79.31,92319.0,79.32,79.65,79.19,79.31,92319.0
2022-01-06 11:30:00,79.32,79.34,78.83,78.85,75170.0,79.32,79.34,78.83,78.85,75170.0
2022-01-06 12:00:00,78.85,79.45,78.8,79.45,87696.0,78.85,79.45,78.8,79.45,87696.0
2022-01-06 12:30:00,79.46,79.77,79.38,79.59,240237.0,79.46,79.77,79.38,79.59,240237.0
2022-01-06 13:00:00,79.58,79.69,78.69,78.69,128778.0,79.58,79.69,78.69,78.69,128778.0
2022-01-06 13:30:00,78.73,78.83,75.9,76.89,987636.0,78.73,78.83,75.9,76.89,987636.0
2022-01-06 14:00:00,76.91,76.96,75.15,75.29,499183.0,76.91,76.96,75.15,75.29,499183.0
2022-01-06 14:30:00,75.29,76.9,75.29,76.85,353405.0,75.29,76.9,75.29,76.85,353405.0
2022-01-06 15:00:00,76.84,77.44,76.72,77.23,280865.0,76.84,77.44,76.72,77.23,280865.0
2022-01-06 15:30:00,77.23,77.24,76.0,76.35,1096111.0,77.23,77.24,76.0,76.35,1096111.0
2022-01-07 09:30:00,76.67,77.22,75.93,76.02,271328.0,76.67,77.22,75.93,76.02,271328.0
2022-01-07 10:00:00,76.08,76.35,75.75,75.95,286945.0,76.08,76.35,75.75,75.95,286945.0
2022-01-07 10:30:00,75.92,76.31,75.53,75.77,199350.0,75.92,76.31,75.53,75.77,199350.0
2022-01-07 11:00:00,75.82,76.18,75.8,76.17,130180.0,75.82,76.18,75.8,76.17,130180.0
2022-01-07 11:30:00,76.16,77.02,76.14,76.68,255325.0,76.16,77.02,76.14,76.68,255325.0
2022-01-07 12:00:00,76.66,76.8,76.34,76.51,80892.0,76.66,76.8,76.34,76.51,80892.0
2022-01-07 12:30:00,76.52,76.83,76.4,76.65,218977.0,76.52,76.83,76.4,76.65,218977.0
2022-01-07 13:00:00,76.64,76.97,76.57,76.72,94741.0,76.64,76.97,76.57,76.72,94741.0
2022-01-07 13:30:00,76.72,77.01,76.67,76.69,177282.0,76.72,77.01,76.67,76.69,177282.0
2022-01-07 14:00:00,76.69,77.01,76.65,76.87,175099.0,76.69,77.01,76.65,76.87,175099.0
2022-01-07 14:30:00,76.87,77.16,76.84,76.84,260162.0,76.87,77.16,76.84,76.84,260162.0
2022-01-07 15:00:00,76.83,76.83,76.66,76.71,190885.0,76.83,76.83,76.66,76.71,190885.0
2022-01-07 15:30:00,76.72,76.73,76.3,76.35,603972.0,76.72,76.73,76.3,76.35,603972.0
2022-01-10 09:30:00,76.69,77.49,76.61,76.78,338959.0,76.69,77.49,76.61,76.78,338959.0
2022-01-10 10:00:00,76.75,76.81,76.07,76.07,189039.0,76.75,76.81,76.07,76.07,189039.0
2022-01-10 10:30:00,76.07,76.21,75.7,75.8,144573.0,76.07,76.21,75.7,75.8,144573.0
2022-01-10 11:00:00,75.81,76.26,75.58,76.12,168391.0,75.81,76.26,75.58,76.12,168391.0
2022-01-10 11:30:00,76.1,76.46,75.88,76.29,100306.0,76.1,76.46,75.88,76.29,100306.0
2022-01-10 12:00:00,76.3,76.61,76.25,76.59,109522.0,76.3,76.61,76.25,76.59,109522.0
2022-01-10 12:30:00,76.62,76.65,76.07,76.07,145254.0,76.62,76.65,76.07,76.07,145254.0
2022-01-10 13:00:00,76.08,76.3,76.01,76.15,91844.0,76.08,76.3,76.01,76.15,91844.0
2022-01-10 13:30:00,76.15,76.55,75.98,76.55,193931.0,76.15,76.55,75.98,76.55,193931.0
2022-01-10 14:00:00,76.58,77.53,76.54,77.43,200726.0,76.58,77.53,76.54,77.43,200726.0
2022-01-10 14:30:00,77.42,78.09,77.36,77.99,386842.0,77.42,78.09,77.36,77.99,386842.0
2022-01-10 15:00:00,77.99,78.19,77.87,78.0,368089.0,77.99,78.19,77.87,78.0,368089.0
2022-01-10 15:30:00,78.0,78.0,77.51,77.83,886207.0,78.0,78.0,77.51,77.83,886207.0
2022-01-11 09:30:00,77.39,78.26,77.39,77.72,366438.0,77.39,78.26,77.39,77.72,366438.0
2022-01-11 10:00:00,77.72,78.32,77.57,78.3,128008.0,77.72,78.32,77.57,78.3,128008.0
2022-01-11 10:30:00,78.29,78.45,78.07,78.38,152873.0,78.29,78.45,78.07,78.38,152873.0
2022-01-11 11:00:00,78.38,78.65,78.19,78.59,137757.0,78.38,78.65,78.19,78.59,137757.0
2022-01-11 11:30:00,78.57,78.9,78.45,78.57,126950.0,78.57,78.9,78.45,78.57,126950.0
2022-01-11 12:00:00,78.58,79.15,78.5,79.07,186787.0,78.58,79.15,78.5,79.07,186787.0
2022-01-11 12:30:00,79.06,79.45,79.02,79.29,218612.0,79.06,79.45,79.02,79.29,218612.0
2022-01-11 13:00:00,79.3,79.44,79.11,79.19,110035.0,79.3,79.44,79.11,79.19,110035.0
2022-01-11 13:30:00,79.19,79.31,79.02,79.27,77319.0,79.19,79.31,79.02,79.27,77319.0
2022-01-11 14:00:00,79.27,79.6,79.09,79.59,112206.0,79.27,79.6,79.09,79.59,112206.0
2022-01-11 14:30:00,79.6,80.08,79.48,79.92,201918.0,79.6,80.08,79.48,79.92,201918.0
2022-01-11 15:00:00,79.91,80.11,79.78,79.89,265808.0,79.91,80.11,79.78,79.89,265808.0
2022-01-11 15:30:00,79.89,80.05,79.81,80.03,483858.0,79.89,80.05,79.81,80.03,483858.0
2022-01-12 09:30:00,79.93,80.24,79.54,80.01,181061.0,79.93,80.24,79.54,80.01,181061.0
2022-01-12 10:00:00,80.05,80.53,80.03,80.08,153758.0,80.05,80.53,80.03,80.08,153758.0
2022-01-12 10:30:00,80.12,80.26,79.83,80.26,106354.0,80.12,80.26,79.83,80.26,106354.0
2022-01-12 11:00:00,80.27,80.4,79.9,80.29,132973.0,80.27,80.4,79.9,80.29,132973.0
2022-01-12 11:30:00,80.27,80.34,79.99,80.07,72007.0,80.27,80.34,79.99,80.07,72007.0
2022-01-12 12:00:00,80.07,80.19,79.99,80.13,39238.0,80.07,80.19,79.99,80.13,39238.0
2022-01-12 12:30:00,80.11,80.21,79.88,80.19,38755.0,80.11,80.21,79.88,80.19,38755.0
2022-01-12 13:00:00,80.21,80.21,79.8,79.8,119823.0,80.21,80.21,79.8,79.8,119823.0
2022-01-12 13:30:00,79.78,79.88,79.55,79.75,121974.0,79.78,79.88,79.55,79.75,121974.0
2022-01-12 14:00:00,79.78,79.81,79.61,79.72,35485.0,79.78,79.81,79.61,79.72,35485.0
2022-01-12 14:30:00,79.72,79.91,79.64,79.82,81937.0,79.72,79.91,79.64,79.82,81937.0
2022-01-12 15:00:00,79.84,80.19,79.74,80.19,128332.0,79.84,80.19,79.74,80.19,128332.0
2022-01-12 15:30:00,80.18,80.41,79.94,80.34,626807.0,80.18,80.41,79.94,80.34,626807.0
2022-01-13 09:30:00,80.16,80.65,79.75,80.05,242184.0,80.16,80.65,79.75,80.05,242184.0
2022-01-13 10:00:00,80.06,80.07,79.44,79.59,152232.0,80.06,80.07,79.44,79.59,152232.0
2022-01-13 10:30:00,79.6,80.05,79.51,79.92,259304.0,79.6,80.05,79.51,79.92,259304.0
2022-01-13 11:00:00,79.92,80.38,79.84,80.36,92590.0,79.92,80.38,79.84,80.36,92590.0
2022-01-13 11:30:00,80.37,80.76,80.34,80.45,96302.0,80.37,80.76,80.34,80.45,96302.0
2022-01-13 12:00:00,80.43,80.6,80.32,80.36,84949.0,80.43,80.6,80.32,80.36,84949.0
2022-01-13 12:30:00,80.36,80.44,80.14,80.28,59373.0,80.36,80.44,80.14,80.28,59373.0
2022-01-13 13:00:00,80.28,80.54,80.23,80.42,94761.0,80.28,80.54,80.23,80.42,94761.0
2022-01-13 13:30:00,80.42,80.58,80.3,80.45,115374.0,80.42,80.58,80.3,80.45,115374.0
2022-01-13 14:00:00,80.46,80.51,80.16,80.22,89344.0,80.46,80.51,80.16,80.22,89344.0
2022-01-13 14:30:00,80.23,80.24,80.03,80.16,89289.0,80.23,80.24,80.03,80.16,89289.0
2022-01-13 15:00:00,80.15,80.15,79.82,79.9,124805.0,80.15,80.15,79.82,79.9,124805.0
2022-01-13 15:30:00,79.91,79.93,79.58,79.9,397341.0,79.91,79.93,79.58,79.9,397341.0
2022-01-14 09:30:00,79.67,80.14,79.32,79.49,153312.0,79.67,80.14,79.32,79.49,153312.0
2022-01-14 10:00:00,79.49,79.59,79.03,79.15,142411.0,79.49,79.59,79.03,79.15,142411.0
2022-01-14 10:30:00,79.15,79.49,78.94,79.28,74421.0,79.15,79.49,78.94,79.28,74421.0
2022-01-14 11:00:00,79.27,79.46,78.98,79.29,140539.0,79.27,79.46,78.98,79.29,140539.0
2022-01-14 11:30:00,79.29,79.61,79.11,79.45,128084.0,79.29,79.61,79.11,79.45,128084.0
2022-01-14 12:00:00,79.46,79.48,79.26,79.45,88263.0,79.46,79.48,79.26,79.45,88263.0
2022-01-14 12:30:00,79.43,79.5,79.04,79.33,197347.0,79.43,79.5,79.04,79.33,197347.0
2022-01-14 13:00:00,79.32,79.56,79.16,79.36,98738.0,79.32,79.56,79.16,79.36,98738.0
2022-01-14 13:30:00,79.34,79.55,79.26,79.4,172532.0,79.34,79.55,79.26,79.4,172532.0
2022-01-14 14:00:00,79.4,79.54,79.21,79.24,167015.0,79.4,79.54,79.21,79.24,167015.0
2022-01-14 14:30:00,79.24,79.91,79.23,79.88,171149.0,79.24,79.91,79.23,79.88,171149.0
2022-01-14 15:00:00,79.88,80.17,79.73,80.11,272681.0,79.88,80.17,79.73,80.11,272681.0
2022-01-14 15:30:00,80.12,80.58,80.08,80.55,475870.0,80.12,80.58,80.08,80.55,475870.0
2022-01-18 09:30:00,79.86,79.95,78.91,79.35,130600.0,79.86,79.95,78.91,79.35,130600.0
2022-01-18 10:00:00,79.34,79.72,78.94,79.05,128046.0,79.34,79.72,78.94,79.05,128046.0
2022-01-18 10:30:00,79.09,79.44,79.01,79.17,97831.0,79.09,79.44,79.01,79.17,97831.0
2022-01-18 11:00:00,79.16,79.48,79.13,79.3,42419.0,79.16,79.48,79.13,79.3,42419.0
2022-01-18 11:30:00,79.26,79.52,79.09,79.43,103953.0,79.26,79.52,79.09,79.43,103953.0
2022-01-18 12:00:00,79.42,79.42,79.08,79.09,91720.0,79.42,79.42,79.08,79.09,91720.0
2022-01-18 12:30:00,79.1,79.19,79.01,79.09,55956.0,79.1,79.19,79.01,79.09,55956.0
2022-01-18 13:00:00,79.08,79.24,78.91,78.96,140561.0,79.08,79.24,78.91,78.96,140561.0
2022-01-18 13:30:00,78.92,79.06,78.58,79.01,114534.0,78.92,79.06,78.58,79.01,114534.0
2022-01-18 14:00:00,79.02,79.12,78.92,79.06,438477.0,79.02,79.12,78.92,79.06,438477.0
2022-01-18 14:30:00,79.06,79.3,79.06,79.11,54857.0,79.06,79.3,79.06,79.11,54857.0
2022-01-18 15:00:00,79.09,79.12,78.62,78.76,60937.0,79.09,79.12,78.62,78.76,60937.0
2022-01-18 15:30:00,78.76,78.86,78.52,78.68,361353.0,78.76,78.86,78.52,78.68,361353.0
2022-01-19 09:30:00,79.25,79.97,78.69,79.4,166940.0,79.25,79.97,78.69,79.4,166940.0
2022-01-19 10:00:00,79.41,79.45,78.38,78.44,162528.0,79.41,79.45,78.38,78.44,162528.0
2022-01-19 10:30:00,78.45,78.84,78.3,78.7,185849.0,78.45,78.84,78.3,78.7,185849.0
2022-01-19 11:00:00,78.67,78.72,77.9,78.36,121926.0,78.67,78.72,77.9,78.36,121926.0
2022-01-19 11:30:00,78.35,78.42,77.99,78.35,126063.0,78.35,78.42,77.99,78.35,126063.0
2022-01-19 12:00:00,78.34,78.95,78.33,78.65,123959.0,78.34,78.95,78.33,78.65,123959.0
2022-01-19 12:30:00,78.66,78.69,78.36,78.48,72530.0,78.66,78.69,78.36,78.48,72530.0
2022-01-19 13:00:00,78.47,78.47,78.03,78.03,141556.0,78.47,78.47,78.03,78.03,141556.0
2022-01-19 13:30:00,77.99,78.17,77.87,77.98,62727.0,77.99,78.17,77.87,77.98,62727.0
2022-01-19 14:00:00,77.97,78.05,77.71,77.72,93186.0,77.97,78.05,77.71,77.72,93186.0
2022-01-19 14:30:00,77.73,77.86,77.67,77.83,153733.0,77.73,77.86,77.67,77.83,153733.0
2022-01-19 15:00:00,77.82,78.12,77.8,77.86,79588.0,77.82,78.12,77.8,77.86,79588.0
2022-01-19 15:30:00,77.83,77.85,77.34,77.59,579349.0,77.83,77.85,77.34,77.59,579349.0
2022-01-20 09:30:00,77.61,79.4,77.53,79.22,484402.0,77.61,79.4,77.53,79.22,484402.0
2022-01-20 10:00:00,79.05,79.23,78.82,79.02,76616.0,79.05,79.23,78.82,79.02,76616.0
2022-01-20 10:30:00,79.08,79.59,79.01,79.32,135220.0,79.08,79.59,79.01,79.32,135220.0
2022-01-20 11:00:00,79.33,80.03,79.32,80.02,241768.0,79.33,80.03,79.32,80.02,241768.0
2022-01-20 11:30:00,80.06,80.13,79.85,79.9,211754.0,80.06,80.13,79.85,79.9,211754.0
2022-01-20 12:00:00,79.94,79.94,79.54,79.54,31068.0,79.94,79.94,79.54,79.54,31068.0
2022-01-20 12:30:00,79.51,79.76,79.49,79.66,73787.0,79.51,79.76,79.49,79.66,73787.0
2022-01-20 13:00:00,79.69,79.71,79.52,79.71,55659.0,79.69,79.71,79.52,79.71,55659.0
2022-01-20 13:30:00,79.71,79.87,79.64,79.78,91607.0,79.71,79.87,79.64,79.78,91607.0
2022-01-20 14:00:00,79.77,80.04,79.72,79.88,86395.0,79.77,80.04,79.72,79.88,86395.0
2022-01-20 14:30:00,79.88,80.14,79.64,80.13,148536.0,79.88,80.14,79.64,80.13,148536.0
2022-01-20 15:00:00,80.13,80.21,79.7,79.81,263377.0,80.13,80.21,79.7,79.81,263377.0
2022-01-20 15:30:00,79.8,79.8,78.94,78.98,623834.0,79.8,79.8,78.94,78.98,623834.0
2022-01-21 09:30:00,79.5,79.88,78.68,78.93,276003.0,79.5,79.88,78.68,78.93,276003.0
2022-01-21 10:00:00,78.97,79.08,78.03,78.52,192318.0,78.97,79.08,78.03,78.52,192318.0
2022-01-21 10:30:00,78.51,79.08,78.24,78.65,83311.0,78.51,79.08,78.24,78.65,83311.0
2022-01-21 11:00:00,78.58,78.77,78.38,78.45,64513.0,78.58,78.77,78.38,78.45,64513.0
2022-01-21 11:30:00,78.46,78.62,77.97,78.18,140577.0,78.46,78.62,77.97,78.18,140577.0
2022-01-21 12:00:00,78.13,78.43,78.0,78.39,79350.0,78.13,78.43,78.0,78.39,79350.0
2022-01-21 12:30:00,78.3,78.36,77.86,77.95,75296.0,78.3,78.36,77.86,77.95,75296.0
2022-01-21 13:00:00,77.95,78.02,77.67,77.84,51557.0,77.95,78.02,77.67,77.84,51557.0
2022-01-21 13:30:00,77.84,77.94,77.36,77.54,197607.0,77.84,77.94,77.36,77.54,197607.0
2022-01-21 14:00:00,77.55,77.8,77.34,77.41,47237.0,77.55,77.8,77.34,77.41,47237.0
2022-01-21 14:30:00,77.36,77.6,77.15,77.23,112807.0,77.36,77.6,77.15,77.23,112807.0
2022-01-21 15:00:00,77.2,77.52,76.89,77.02,130571.0,77.2,77.52,76.89,77.02,130571.0
2022-01-21 15:30:00,77.02,77.39,76.95,77.13,786536.0,77.02,77.39,76.95,77.13,786536.0
2022-01-24 09:30:00,76.46,76.59,75.28,75.37,199191.0,76.46,76.59,75.28,75.37,199191.0
2022-01-24 10:00:00,75.4,76.21,74.92,75.56,289388.0,75.4,76.21,74.92,75.56,289388.0
2022-01-24 10:30:00,75.58,76.07,75.44,75.82,136189.0,75.58,76.07,75.44,75.82,136189.0
2022-01-24 11:00:00,75.82,75.82,75.04,75.17,144411.0,75.82,75.82,75.04,75.17,144411.0
2022-01-24 11:30:00,75.17,75.81,74.98,75.58,131688.0,75.17,75.81,74.98,75.58,131688.0
2022-01-24 12:00:00,75.61,75.62,74.93,75.22,98095.0,75.61,75.62,74.93,75.22,98095.0
2022-01-24 12:30:00,75.21,75.47,74.76,75.26,112862.0,75.21,75.47,74.76,75.26,112862.0
2022-01-24 13:00:00,75.27,75.69,75.08,75.32,91956.0,75.27,75.69,75.08,75.32,91956.0
2022-01-24 13:30:00,75.33,76.13,75.29,76.11,89290.0,75.33,76.13,75.29,76.11,89290.0
2022-01-24 14:00:00,76.1,76.49,75.76,75.93,103552.0,76.1,76.49,75.76,75.93,103552.0
2022-01-24 14:30:00,75.91,76.16,75.45,76.03,113242.0,75.91,76.16,75.45,76.03,113242.0
2022-01-24 15:00:00,76.0,76.47,75.86,76.32,104026.0,76.0,76.47,75.86,76.32,104026.0
2022-01-24 15:30:00,76.3,77.88,76.26,77.55,433414.0,76.3,77.88,76.26,77.55,433414.0
2022-01-25 09:30:00,76.5,76.87,75.46,75.62,103204.0,76.5,76.87,75.46,75.62,103204.0
2022-01-25 10:00:00,75.66,76.2,75.19,76.17,119032.0,75.66,76.2,75.19,76.17,119032.0
2022-01-25 10:30:00,76.12,76.45,75.92,75.96,61956.0,76.12,76.45,75.92,75.96,61956.0
2022-01-25 11:00:00,75.93,76.11,75.55,75.91,68758.0,75.93,76.11,75.55,75.91,68758.0
2022-01-25 11:30:00,75.9,75.95,75.04,75.26,415596.0,75.9,75.95,75.04,75.26,415596.0
2022-01-25 12:00:00,75.23,75.9,75.13,75.71,196111.0,75.23,75.9,75.13,75.71,196111.0
2022-01-25 12:30:00,75.71,75.71,75.19,75.39,67374.0,75.71,75.71,75.19,75.39,67374.0
2022-01-25 13:00:00,75.36,75.63,75.03,75.58,56994.0,75.36,75.63,75.03,75.58,56994.0
2022-01-25 13:30:00,75.59,76.4,75.54,76.34,81355.0,75.59,76.4,75.54,76.34,81355.0
2022-01-25 14:00:00,76.32,76.43,75.97,76.34,78479.0,76.32,76.43,75.97,76.34,78479.0
2022-01-25 14:30:00,76.39,76.82,76.3,76.81,87496.0,76.39,76.82,76.3,76.81,87496.0
2022-01-25 15:00:00,76.79,76.86,76.19,76.2,102402.0,76.79,76.86,76.19,76.2,102402.0
2022-01-25 15:30:00,76.22,76.56,76.0,76.38,277652.0,76.22,76.56,76.0,76.38,277652.0
2022-01-26 09:30:00,76.37,77.23,75.63,76.9,109955.0,76.37,77.23,75.63,76.9,109955.0
2022-01-26 10:00:00,76.94,77.3,76.32,76.33,108831.0,76.94,77.3,76.32,76.33,108831.0
2022-01-26 10:30:00,76.33,76.38,75.86,76.25,99579.0,76.33,76.38,75.86,76.25,99579.0
2022-01-26 11:00:00,76.24,76.49,76.03,76.19,104712.0,76.24,76.49,76.03,76.19,104712.0
2022-01-26 11:30:00,76.23,76.31,76.0,76.19,78861.0,76.23,76.31,76.0,76.19,78861.0
2022-01-26 12:00:00,76.21,76.7,76.16,76.44,95457.0,76.21,76.7,76.16,76.44,95457.0
2022-01-26 12:30:00,76.44,76.46,76.08,76.18,52724.0,76.44,76.46,76.08,76.18,52724.0
2022-01-26 13:00:00,76.19,76.22,75.89,76.0,108764.0,76.19,76.22,75.89,76.0,108764.0
2022-01-26 13:30:00,75.98,76.33,75.97,76.22,66486.0,75.98,76.33,75.97,76.22,66486.0
2022-01-26 14:00:00,76.22,76.66,75.89,76.59,132333.0,76.22,76.66,75.89,76.59,132333.0
2022-01-26 14:30:00,76.55,76.66,75.41,75.69,191932.0,76.55,76.66,75.41,75.69,191932.0
2022-01-26 15:00:00,75.67,75.68,74.46,75.14,264210.0,75.67,75.68,74.46,75.14,264210.0
2022-01-26 15:30:00,75.14,75.44,74.72,75.33,467553.0,75.14,75.44,74.72,75.33,467553.0
2022-01-27 09:30:00,77.1,77.15,76.17,76.6,762170.0,77.1,77.15,76.17,76.6,762170.0
2022-01-27 10:00:00,76.61,77.13,76.31,76.48,576226.0,76.61,77.13,76.31,76.48,576226.0
2022-01-27 10:30:00,76.39,77.14,76.39,77.05,308961.0,76.39,77.14,76.39,77.05,308961.0
2022-01-27 11:00:00,77.07,77.1,76.42,76.84,219051.0,77.07,77.1,76.42,76.84,219051.0
2022-01-27 11:30:00,76.88,77.19,76.38,76.64,400690.0,76.88,77.19,76.38,76.64,400690.0
2022-01-27 12:00:00,76.63,76.63,75.88,76.0,160121.0,76.63,76.63,75.88,76.0,160121.0
2022-01-27 12:30:00,75.97,76.09,75.54,75.91,144141.0,75.97,76.09,75.54,75.91,144141.0
2022-01-27 13:00:00,75.87,75.95,75.11,75.12,181848.0,75.87,75.95,75.11,75.12,181848.0
2022-01-27 13:30:00,75.12,75.83,75.11,75.77,99743.0,75.12,75.83,75.11,75.77,99743.0
2022-01-27 14:00:00,75.76,76.03,75.63,75.73,163350.0,75.76,76.03,75.63,75.73,163350.0
2022-01-27 14:30:00,75.71,76.31,75.57,75.77,176539.0,75.71,76.31,75.57,75.77,176539.0
2022-01-27 15:00:00,75.76,76.42,75.63,76.35,245288.0,75.76,76.42,75.63,76.35,245288.0
2022-01-27 15:30:00,76.36,76.59,76.09,76.27,542006.0,76.36,76.59,76.09,76.27,542006.0
2022-01-28 09:30:00,75.9,76.34,75.5,75.99,88605.0,75.9,76.34,75.5,75.99,88605.0
2022-01-28 10:00:00,76.03,76.35,75.9,75.99,70650.0,76.03,76.35,75.9,75.99,70650.0
2022-01-28 10:30:00,76.07,76.3,75.71,76.27,38920.0,76.07,76.3,75.71,76.27,38920.0
2022-01-28 11:00:00,76.32,76.58,75.94,76.42,126264.0,76.32,76.58,75.94,76.42,126264.0
2022-01-28 11:30:00,76.45,76.67,76.27,76.62,70274.0,76.45,76.67,76.27,76.62,70274.0
2022-01-28 12:00:00,76.58,76.74,76.09,76.24,55767.0,76.58,76.74,76.09,76.24,55767.0
2022-01-28 12:30:00,76.29,76.37,75.85,75.92,62551.0,76.29,76.37,75.85,75.92,62551.0
2022-01-28 13:00:00,75.85,76.19,75.73,75.86,94902.0,75.85,76.19,75.73,75.86,94902.0
2022-01-28 13:30:00,75.88,76.17,75.87,75.95,79155.0,75.88,76.17,75.87,75.95,79155.0
2022-01-28 14:00:00,75.94,76.11,75.57,75.69,86782.0,75.94,76.11,75.57,75.69,86782.0
2022-01-28 14:30:00,75.68,76.27,75.57,76.24,91987.0,75.68,76.27,75.57,76.24,91987.0
2022-01-28 15:00:00,76.28,76.57,76.14,76.47,70174.0,76.28,76.57,76.14,76.47,70174.0
2022-01-28 15:30:00,76.45,77.36,76.24,77.28,342702.0,76.45,77.36,76.24,77.28,342702.0
2022-01-31 09:30:00,76.82,77.26,76.48,77.11,98187.0,76.82,77.26,76.48,77.11,98187.0
2022-01-31 10:00:00,77.11,77.26,76.6,76.6,114593.0,77.11,77.26,76.6,76.6,114593.0
2022-01-31 10:30:00,76.62,76.84,76.48,76.7,44146.0,76.62,76.84,76.48,76.7,44146.0
2022-01-31 11:00:00,76.74,76.98,76.57,76.83,60053.0,76.74,76.98,76.57,76.83,60053.0
2022-01-31 11:30:00,76.85,76.97,76.55,76.55,84489.0,76.85,76.97,76.55,76.55,84489.0
2022-01-31 12:00:00,76.56,76.98,76.49,76.95,81141.0,76.56,76.98,76.49,76.95,81141.0
2022-01-31 12:30:00,76.95,76.98,76.81,76.96,67958.0,76.95,76.98,76.81,76.96,67958.0
2022-01-31 13:00:00,76.94,77.29,76.89,77.15,80055.0,76.94,77.29,76.89,77.15,80055.0
2022-01-31 13:30:00,77.17,77.45,77.14,77.38,67271.0,77.17,77.45,77.14,77.38,67271.0
2022-01-31 14:00:00,77.4,77.78,77.36,77.76,87400.0,77.4,77.78,77.36,77.76,87400.0
2022-01-31 14:30:00,77.78,77.89,77.71,77.83,72833.0,77.78,77.89,77.71,77.83,72833.0
2022-01-31 15:00:00,77.8,77.89,77.28,77.54,125119.0,77.8,77.89,77.28,77.54,125119.0
2022-01-31 15:30:00,77.53,77.95,77.48,77.76,395208.0,77.53,77.95,77.48,77.76,395208.0
2022-02-01 09:30:00,78.03,78.45,77.1,77.23,144203.0,78.03,78.45,77.1,77.23,144203.0
2022-02-01 10:00:00,77.2,77.39,76.76,76.81,107917.0,77.2,77.39,76.76,76.81,107917.0
2022-02-01 10:30:00,76.78,77.25,76.51,76.63,197109.0,76.78,77.25,76.51,76.63,197109.0
2022-02-01 11:00:00,76.65,76.78,76.44,76.74,105533.0,76.65,76.78,76.44,76.74,105533.0
2022-02-01 11:30:00,76.69,76.7,76.26,76.48,78281.0,76.69,76.7,76.26,76.48,78281.0
2022-02-01 12:00:00,76.44,76.63,76.34,76.53,67500.0,76.44,76.63,76.34,76.53,67500.0
2022-02-01 12:30:00,76.49,76.49,76.22,76.42,47045.0,76.49,76.49,76.22,76.42,47045.0
2022-02-01 13:00:00,76.4,76.56,76.21,76.3,73485.0,76.4,76.56,76.21,76.3,73485.0
2022-02-01 13:30:00,76.28,76.68,76.22,76.61,65768.0,76.28,76.68,76.22,76.61,65768.0
2022-02-01 14:00:00,76.63,76.66,76.1,76.21,128822.0,76.63,76.66,76.1,76.21,128822.0
2022-02-01 14:30:00,76.24,76.3,76.02,76.14,116468.0,76.24,76.3,76.02,76.14,116468.0
2022-02-01 15:00:00,76.14,76.6,76.1,76.58,79903.0,76.14,76.6,76.1,76.58,79903.0
2022-02-01 15:30:00,76.58,77.02,76.44,76.94,494598.0,76.58,77.02,76.44,76.94,494598.0
2022-02-02 09:30:00,76.83,77.62,76.79,77.19,88510.0,76.83,77.62,76.79,77.19,88510.0
2022-02-02 10:00:00,77.21,78.0,77.2,77.91,108335.0,77.21,78.0,77.2,77.91,108335.0
2022-02-02 10:30:00,77.85,78.17,77.62,77.84,48108.0,77.85,78.17,77.62,77.84,48108.0
2022-02-02 11:00:00,77.86,78.17,77.67,77.96,74519.0,77.86,78.17,77.67,77.96,74519.0
2022-02-02 11:30:00,77.96,78.21,77.93,78.2,39584.0,77.96,78.21,77.93,78.2,39584.0
2022-02-02 12:00:00,78.17,78.3,78.11,78.23,63950.0,78.17,78.3,78.11,78.23,63950.0
2022-02-02 12:30:00,78.19,78.8,78.16,78.8,113944.0,78.19,78.8,78.16,78.8,113944.0
2022-02-02 13:00:00,78.79,79.06,78.55,78.68,143232.0,78.79,79.06,78.55,78.68,143232.0
2022-02-02 13:30:00,78.69,78.89,78.66,78.69,76997.0,78.69,78.89,78.66,78.69,76997.0
2022-02-02 14:00:00,78.67,78.73,78.4,78.72,58757.0,78.67,78.73,78.4,78.72,58757.0
2022-02-02 14:30:00,78.73,78.8,78.56,78.62,118978.0,78.73,78.8,78.56,78.62,118978.0
2022-02-02 15:00:00,78.63,79.05,78.58,78.93,98399.0,78.63,79.05,78.58,78.93,98399.0
2022-02-02 15:30:00,78.94,79.23,78.8,78.8,347813.0,78.94,79.23,78.8,78.8,347813.0
2022-02-03 09:30:00,81.37,81.37,78.62,79.11,329660.0,81.37,81.37,78.62,79.11,329660.0
2022-02-03 10:00:00,79.23,80.02,79.14,80.0,133029.0,79.23,80.02,79.14,80.0,133029.0
2022-02-03 10:30:00,80.0,81.18,79.94,80.98,429660.0,80.0,81.18,79.94,80.98,429660.0
2022-02-03 11:00:00,81.0,81.27,80.82,81.13,241954.0,81.0,81.27,80.82,81.13,241954.0
2022-02-03 11:30:00,81.11,81.29,80.94,81.0,218181.0,81.11,81.29,80.94,81.0,218181.0
2022-02-03 12:00:00,81.02,81.48,80.97,81.42,303513.0,81.02,81.48,80.97,81.42,303513.0
2022-02-03 12:30:00,81.41,81.83,81.3,81.79,400834.0,81.41,81.83,81.3,81.79,400834.0
2022-02-03 13:00:00,81.79,81.83,81.17,81.18,341861.0,81.79,81.83,81.17,81.18,341861.0
2022-02-03 13:30:00,81.13,81.46,81.04,81.4,203681.0,81.13,81.46,81.04,81.4,203681.0
2022-02-03 14:00:00,81.39,81.7,81.23,81.26,392763.0,81.39,81.7,81.23,81.26,392763.0
2022-02-03 14:30:00,81.27,81.27,80.78,81.21,194751.0,81.27,81.27,80.78,81.21,194751.0
2022-02-03 15:00:00,81.24,81.53,81.07,81.39,155961.0,81.24,81.53,81.07,81.39,155961.0
2022-02-03 15:30:00,81.39,81.58,81.14,81.53,550377.0,81.39,81.58,81.14,81.53,550377.0
2022-02-04 09:30:00,80.45,82.59,80.25,81.88,316132.0,80.45,82.59,80.25,81.88,316132.0
2022-02-04 10:00:00,81.94,81.98,80.64,80.68,460965.0,81.94,81.98,80.64,80.68,460965.0
2022-02-04 10:30:00,80.68,80.99,78.94,80.2,542354.0,80.68,80.99,78.94,80.2,542354.0
2022-02-04 11:00:00,80.19,80.2,79.45,80.0,233522.0,80.19,80.2,79.45,80.0,233522.0
2022-02-04 11:30:00,79.98,80.32,79.91,80.15,65844.0,79.98,80.32,79.91,80.15,65844.0
2022-02-04 12:00:00,80.17,80.29,80.03,80.24,56064.0,80.17,80.29,80.03,80.24,56064.0
2022-02-04 12:30:00,80.28,80.33,80.18,80.29,46024.0,80.28,80.33,80.18,80.29,46024.0
2022-02-04 13:00:00,80.3,80.96,80.29,80.78,84195.0,80.3,80.96,80.29,80.78,84195.0
2022-02-04 13:30:00,80.8,81.08,80.72,80.94,67528.0,80.8,81.08,80.72,80.94,67528.0
2022-02-04 14:00:00,80.94,80.94,80.54,80.55,50687.0,80.94,80.94,80.54,80.55,50687.0
2022-02-04 14:30:00,80.55,80.99,80.5,80.99,106577.0,80.55,80.99,80.5,80.99,106577.0
2022-02-04 15:00:00,80.96,81.16,80.92,81.06,73869.0,80.96,81.16,80.92,81.06,73869.0
2022-02-04 15:30:00,81.08,81.09,80.56,80.57,325441.0,81.08,81.09,80.56,80.57,325441.0
2022-02-07 09:30:00,80.66,81.12,80.16,80.48,122105.0,80.66,81.12,80.16,80.48,122105.0
2022-02-07 10:00:00,80.53,80.84,80.3,80.63,177671.0,80.53,80.84,80.3,80.63,177671.0
2022-02-07 10:30:00,80.67,80.94,80.63,80.81,130625.0,80.67,80.94,80.63,80.81,130625.0
2022-02-07 11:00:00,80.8,81.29,80.73,81.22,91322.0,80.8,81.29,80.73,81.22,91322.0
2022-02-07 11:30:00,81.19,81.28,80.85,80.94,79371.0,81.19,81.28,80.85,80.94,79371.0
2022-02-07 12:00:00,80.92,80.92,80.48,80.52,79234.0,80.92,80.92,80.48,80.52,79234.0
2022-02-07 12:30:00,80.52,80.94,80.5,80.77,53014.0,80.52,80.94,80.5,80.77,53014.0
2022-02-07 13:00:00,80.79,80.92,80.75,80.84,74691.0,80.79,80.92,80.75,80.84,74691.0
2022-02-07 13:30:00,80.84,81.4,80.83,81.38,111342.0,80.84,81.4,80.83,81.38,111342.0
2022-02-07 14:00:00,81.36,81.48,81.19,81.3,101134.0,81.36,81.48,81.19,81.3,101134.0
2022-02-07 14:30:00,81.3,81.42,81.19,81.33,84630.0,81.3,81.42,81.19,81.33,84630.0
2022-02-07 15:00:00,81.33,81.59,81.06,81.09,137216.0,81.33,81.59,81.06,81.09,137216.0
2022-02-07 15:30:00,81.08,81.09,80.41,80.8,243844.0,81.08,81.09,80.41,80.8,243844.0
2022-02-08 09:30:00,80.09,83.68,80.09,82.12,477323.0,80.09,83.68,80.09,82.12,477323.0
2022-02-08 10:00:00,82.17,83.52,82.08,83.5,255288.0,82.17,83.52,82.08,83.5,255288.0
2022-02-08 10:30:00,83.42,83.83,83.03,83.57,187789.0,83.42,83.83,83.03,83.57,187789.0
2022-02-08 11:00:00,83.57,85.52,83.57,85.19,354166.0,83.57,85.52,83.57,85.19,354166.0
2022-02-08 11:30:00,85.19,85.4,84.7,84.74,139259.0,85.19,85.4,84.7,84.74,139259.0
2022-02-08 12:00:00,84.65,85.15,84.61,84.82,119433.0,84.65,85.15,84.61,84.82,119433.0
2022-02-08 12:30:00,84.83,85.17,84.63,85.17,108919.0,84.83,85.17,84.63,85.17,108919.0
2022-02-08 13:00:00,85.19,85.32,84.7,84.91,100016.0,85.19,85.32,84.7,84.91,100016.0
2022-02-08 13:30:00,84.92,85.33,84.89,85.33,180345.0,84.92,85.33,84.89,85.33,180345.0
2022-02-08 14:00:00,85.33,85.48,84.9,85.01,136162.0,85.33,85.48,84.9,85.01,136162.0
2022-02-08 14:30:00,84.97,85.5,84.97,85.26,360387.0,84.97,85.5,84.97,85.26,360387.0
2022-02-08 15:00:00,85.25,85.78,85.14,85.7,330859.0,85.25,85.78,85.14,85.7,330859.0
2022-02-08 15:30:00,85.7,86.01,85.38,85.66,640312.0,85.7,86.01,85.38,85.66,640312.0
2022-02-09 09:30:00,86.4,86.57,85.67,86.37,225971.0,86.4,86.57,85.67,86.37,225971.0
2022-02-09 10:00:00,86.36,86.41,86.0,86.12,91474.0,86.36,86.41,86.0,86.12,91474.0
2022-02-09 10:30:00,86.12,86.81,86.0,86.57,96753.0,86.12,86.81,86.0,86.57,96753.0
2022-02-09 11:00:00,86.6,86.6,86.12,86.34,98602.0,86.6,86.6,86.12,86.34,98602.0
2022-02-09 11:30:00,86.29,86.48,86.05,86.43,100664.0,86.29,86.48,86.05,86.43,100664.0
2022-02-09 12:00:00,86.43,86.43,86.07,86.25,70952.0,86.43,86.43,86.07,86.25,70952.0
2022-02-09 12:30:00,86.26,86.49,86.17,86.44,54434.0,86.26,86.49,86.17,86.44,54434.0
2022-02-09 13:00:00,86.44,86.62,86.28,86.5,95089.0,86.44,86.62,86.28,86.5,95089.0
2022-02-09 13:30:00,86.49,86.68,86.37,86.5,66513.0,86.49,86.68,86.37,86.5,66513.0
2022-02-09 14:00:00,86.5,86.54,86.33,86.49,67093.0,86.5,86.54,86.33,86.49,67093.0
2022-02-09 14:30:00,86.51,86.55,86.02,86.02,113650.0,86.51,86.55,86.02,86.02,113650.0
2022-02-09 15:00:00,86.04,86.12,85.66,86.1,144013.0,86.04,86.12,85.66,86.1,144013.0
2022-02-09 15:30:00,86.09,86.17,85.8,85.93,313996.0,86.09,86.17,85.8,85.93,313996.0
2022-02-10 09:30:00,84.94,85.88,84.74,85.48,103158.0,84.94,85.88,84.74,85.48,103158.0
2022-02-10 10:00:00,85.46,85.78,85.24,85.51,90537.0,85.46,85.78,85.24,85.51,90537.0
2022-02-10 10:30:00,85.47,85.71,85.34,85.59,77351.0,85.47,85.71,85.34,85.59,77351.0
2022-02-10 11:00:00,85.55,85.69,85.24,85.34,38332.0,85.55,85.69,85.24,85.34,38332.0
2022-02-10 11:30:00,85.39,85.67,85.15,85.51,39873.0,85.39,85.67,85.15,85.51,39873.0
2022-02-10 12:00:00,85.53,85.59,85.34,85.34,34133.0,85.53,85.59,85.34,85.34,34133.0
2022-02-10 12:30:00,85.34,85.49,84.85,85.05,61966.0,85.34,85.49,84.85,85.05,61966.0
2022-02-10 13:00:00,85.06,85.24,84.68,84.74,36822.0,85.06,85.24,84.68,84.74,36822.0
2022-02-10 13:30:00,84.74,84.76,84.28,84.44,52197.0,84.74,84.76,84.28,84.44,52197.0
2022-02-10 14:00:00,84.41,84.52,83.77,83.93,91930.0,84.41,84.52,83.77,83.93,91930.0
2022-02-10 14:30:00,83.91,84.39,83.82,84.18,71820.0,83.91,84.39,83.82,84.18,71820.0
2022-02-10 15:00:00,84.2,84.54,84.09,84.29,59334.0,84.2,84.54,84.09,84.29,59334.0
2022-02-10 15:30:00,84.26,84.36,83.78,84.14,268770.0,84.26,84.36,83.78,84.14,268770.0
2022-02-11 09:30:00,83.91,84.6,83.51,84.19,73957.0,83.91,84.6,83.51,84.19,73957.0
2022-02-11 10:00:00,84.17,84.53,84.05,84.5,43310.0,84.17,84.53,84.05,84.5,43310.0
2022-02-11 10:30:00,84.44,84.51,84.18,84.23,21876.0,84.44,84.51,84.18,84.23,21876.0
2022-02-11 11:00:00,84.23,84.37,83.51,83.56,59992.0,84.23,84.37,83.51,83.56,59992.0
2022-02-11 11:30:00,83.6,83.83,83.31,83.79,48800.0,83.6,83.83,83.31,83.79,48800.0
2022-02-11 12:00:00,83.77,83.88,83.66,83.83,23771.0,83.77,83.88,83.66,83.83,23771.0
2022-02-11 12:30:00,83.87,84.05,83.85,83.98,39411.0,83.87,84.05,83.85,83.98,39411.0
2022-02-11 13:00:00,83.98,84.19,83.66,83.66,50097.0,83.98,84.19,83.66,83.66,50097.0
2022-02-11 13:30:00,83.67,83.69,82.89,83.09,62081.0,83.67,83.69,82.89,83.09,62081.0
2022-02-11 14:00:00,83.06,83.42,82.8,83.01,35866.0,83.06,83.42,82.8,83.01,35866.0
2022-02-11 14:30:00,83.03,83.41,82.93,83.35,43058.0,83.03,83.41,82.93,83.35,43058.0
2022-02-11 15:00:00,83.34,83.6,82.96,83.31,73400.0,83.34,83.6,82.96,83.31,73400.0
2022-02-11 15:30:00,83.3,83.57,82.85,83.31,290334.0,83.3,83.57,82.85,83.31,290334.0
2022-02-14 09:30:00,83.32,83.58,82.27,82.68,143332.0,83.32,83.58,82.27,82.68,143332.0
2022-02-14 10:00:00,82.71,82.74,82.15,82.29,50248.0,82.71,82.74,82.15,82.29,50248.0
2022-02-14 10:30:00,82.27,82.32,81.64,81.78,111221.0,82.27,82.32,81.64,81.78,111221.0
2022-02-14 11:00:00,81.8,82.18,81.54,82.11,57536.0,81.8,82.18,81.54,82.11,57536.0
2022-02-14 11:30:00,82.15,82.63,82.06,82.59,45144.0,82.15,82.63,82.06,82.59,45144.0
2022-02-14 12:00:00,82.59,82.67,82.28,82.44,54013.0,82.59,82.67,82.28,82.44,54013.0
2022-02-14 12:30:00,82.44,82.63,82.36,82.47,45342.0,82.44,82.63,82.36,82.47,45342.0
2022-02-14 13:00:00,82.49,82.62,82.13,82.15,30849.0,82.49,82.62,82.13,82.15,30849.0
2022-02-14 13:30:00,82.19,82.2,81.59,81.64,38648.0,82.19,82.2,81.59,81.64,38648.0
2022-02-14 14:00:00,81.64,82.36,81.6,82.25,52808.0,81.64,82.36,81.6,82.25,52808.0
2022-02-14 14:30:00,82.16,82.26,81.97,82.05,47473.0,82.16,82.26,81.97,82.05,47473.0
2022-02-14 15:00:00,82.05,82.12,81.84,81.98,47625.0,82.05,82.12,81.84,81.98,47625.0
2022-02-14 15:30:00,81.97,82.34,81.97,82.0,232745.0,81.97,82.34,81.97,82.0,232745.0
2022-02-15 09:30:00,83.11,83.9,82.94,83.08,157412.0,83.11,83.9,82.94,83.08,157412.0
2022-02-15 10:00:00,82.92,83.65,82.9,83.62,108061.0,82.92,83.65,82.9,83.62,108061.0
2022-02-15 10:30:00,83.6,83.93,83.59,83.84,71185.0,83.6,83.93,83.59,83.84,71185.0
2022-02-15 11:00:00,83.84,84.0,83.55,83.6,98508.0,83.84,84.0,83.55,83.6,98508.0
2022-02-15 11:30:00,83.64,83.72,83.28,83.46,114234.0,83.64,83.72,83.28,83.46,114234.0
2022-02-15 12:00:00,83.45,83.65,83.31,83.42,57311.0,83.45,83.65,83.31,83.42,57311.0
2022-02-15 12:30:00,83.38,83.46,83.29,83.4,66276.0,83.38,83.46,83.29,83.4,66276.0
2022-02-15 13:00:00,83.44,83.78,83.42,83.73,49984.0,83.44,83.78,83.42,83.73,49984.0
2022-02-15 13:30:00,83.73,83.84,83.65,83.7,45011.0,83.73,83.84,83.65,83.7,45011.0
2022-02-15 14:00:00,83.75,83.92,83.52,83.82,82343.0,83.75,83.92,83.52,83.82,82343.0
2022-02-15 14:30:00,83.81,83.87,83.63,83.87,67326.0,83.81,83.87,83.63,83.87,67326.0
2022-02-15 15:00:00,83.84,83.99,83.72,83.99,100654.0,83.84,83.99,83.72,83.99,100654.0
2022-02-15 15:30:00,83.99,84.25,83.69,84.11,302648.0,83.99,84.25,83.69,84.11,302648.0
2022-02-16 09:30:00,83.72,84.24,83.48,83.71,51782.0,83.72,84.24,83.48,83.71,51782.0
2022-02-16 10:00:00,83.73,84.17,83.4,84.14,49811.0,83.73,84.17,83.4,84.14,49811.0
2022-02-16 10:30:00,84.12,84.34,83.89,84.0,58590.0,84.12,84.34,83.89,84.0,58590.0
2022-02-16 11:00:00,84.0,84.33,83.84,84.33,48552.0,84.0,84.33,83.84,84.33,48552.0
2022-02-16 11:30:00,84.29,84.39,84.12,84.26,28706.0,84.29,84.39,84.12,84.26,28706.0
2022-02-16 12:00:00,84.22,84.28,84.02,84.03,50628.0,84.22,84.28,84.02,84.03,50628.0
2022-02-16 12:30:00,84.0,84.01,83.62,83.73,47448.0,84.0,84.01,83.62,83.73,47448.0
2022-02-16 13:00:00,83.73,83.97,83.71,83.95,35292.0,83.73,83.97,83.71,83.95,35292.0
2022-02-16 13:30:00,83.97,84.08,83.77,83.9,24644.0,83.97,84.08,83.77,83.9,24644.0
2022-02-16 14:00:00,83.89,84.3,83.7,84.29,89802.0,83.89,84.3,83.7,84.29,89802.0
2022-02-16 14:30:00,84.3,84.5,84.06,84.2,46886.0,84.3,84.5,84.06,84.2,46886.0
2022-02-16 15:00:00,84.18,84.34,84.09,84.2,53363.0,84.18,84.34,84.09,84.2,53363.0
2022-02-16 15:30:00,84.19,84.55,84.05,84.24,173384.0,84.19,84.55,84.05,84.24,173384.0
2022-02-17 09:30:00,83.92,83.99,82.66,82.66,78810.0,83.92,83.99,82.66,82.66,78810.0
2022-02-17 10:00:00,82.72,83.27,82.71,82.91,61788.0,82.72,83.27,82.71,82.91,61788.0
2022-02-17 10:30:00,82.87,83.1,82.83,83.02,63234.0,82.87,83.1,82.83,83.02,63234.0
2022-02-17 11:00:00,83.0,83.19,83.0,83.19,47443.0,83.0,83.19,83.0,83.19,47443.0
2022-02-17 11:30:00,83.15,83.31,83.13,83.2,66112.0,83.15,83.31,83.13,83.2,66112.0
2022-02-17 12:00:00,83.16,83.5,83.11,83.3,40400.0,83.16,83.5,83.11,83.3,40400.0
2022-02-17 12:30:00,83.31,83.34,83.12,83.21,45058.0,83.31,83.34,83.12,83.21,45058.0
2022-02-17 13:00:00,83.2,83.35,83.15,83.3,24574.0,83.2,83.35,83.15,83.3,24574.0
2022-02-17 13:30:00,83.28,83.42,83.17,83.17,33965.0,83.28,83.42,83.17,83.17,33965.0
2022-02-17 14:00:00,83.16,83.19,82.81,82.83,27828.0,83.16,83.19,82.81,82.83,27828.0
2022-02-17 14:30:00,82.84,82.84,82.48,82.54,46440.0,82.84,82.84,82.48,82.54,46440.0
2022-02-17 15:00:00,82.54,82.8,82.52,82.72,56652.0,82.54,82.8,82.52,82.72,56652.0
2022-02-17 15:30:00,82.72,82.87,82.52,82.81,241492.0,82.72,82.87,82.52,82.81,241492.0
2022-02-18 09:30:00,82.4,83.41,82.4,83.36,138134.0,82.4,83.41,82.4,83.36,138134.0
2022-02-18 10:00:00,83.38,83.75,83.35,83.47,30174.0,83.38,83.75,83.35,83.47,30174.0
2022-02-18 10:30:00,83.44,83.55,82.99,82.99,21263.0,83.44,83.55,82.99,82.99,21263.0
2022-02-18 11:00:00,83.03,83.12,82.66,82.92,28810.0,83.03,83.12,82.66,82.92,28810.0
2022-02-18 11:30:00,82.97,82.97,82.21,82.21,17674.0,82.97,82.97,82.21,82.21,17674.0
2022-02-18 12:00:00,82.21,82.43,82.1,82.22,42799.0,82.21,82.43,82.1,82.22,42799.0
2022-02-18 12:30:00,82.16,82.41,82.02,82.1,46685.0,82.16,82.41,82.02,82.1,46685.0
2022-02-18 13:00:00,82.1,82.36,82.0,82.1,210164.0,82.1,82.36,82.0,82.1,210164.0
2022-02-18 13:30:00,82.02,82.4,81.87,82.34,129489.0,82.02,82.4,81.87,82.34,129489.0
2022-02-18 14:00:00,82.32,82.69,82.26,82.69,43229.0,82.32,82.69,82.26,82.69,43229.0
2022-02-18 14:30:00,82.63,82.78,82.19,82.59,49760.0,82.63,82.78,82.19,82.59,49760.0
2022-02-18 15:00:00,82.6,82.64,82.12,82.19,41591.0,82.6,82.64,82.12,82.19,41591.0
2022-02-18 15:30:00,82.16,82.41,81.82,82.07,220146.0,82.16,82.41,81.82,82.07,220146.0
2022-02-22 09:30:00,82.35,82.35,81.39,81.92,100457.0,82.35,82.35,81.39,81.92,100457.0
2022-02-22 10:00:00,81.86,82.05,81.47,81.93,71923.0,81.86,82.05,81.47,81.93,71923.0
2022-02-22 10:30:00,81.85,81.96,81.24,81.24,61887.0,81.85,81.96,81.24,81.24,61887.0
2022-02-22 11:00:00,81.25,81.46,81.23,81.26,50816.0,81.25,81.46,81.23,81.26,50816.0
2022-02-22 11:30:00,81.24,81.6,81.21,81.37,65970.0,81.24,81.6,81.21,81.37,65970.0
2022-02-22 12:00:00,81.39,81.57,81.2,81.22,55060.0,81.39,81.57,81.2,81.22,55060.0
2022-02-22 12:30:00,81.21,81.31,81.02,81.02,30873.0,81.21,81.31,81.02,81.02,30873.0
2022-02-22 13:00:00,81.07,81.08,80.53,81.06,171696.0,81.07,81.08,80.53,81.06,171696.0
2022-02-22 13:30:00,81.06,81.15,80.63,80.79,34756.0,81.06,81.15,80.63,80.79,34756.0
2022-02-22 14:00:00,80.74,80.85,80.44,80.81,73032.0,80.74,80.85,80.44,80.81,73032.0
2022-02-22 14:30:00,80.76,81.45,80.7,81.4,69355.0,80.76,81.45,80.7,81.4,69355.0
2022-02-22 15:00:00,81.38,81.78,81.38,81.7,43774.0,81.38,81.78,81.38,81.7,43774.0
2022-02-22 15:30:00,81.67,81.68,80.9,81.33,151936.0,81.67,81.68,80.9,81.33,151936.0
2022-02-23 09:30:00,81.94,82.16,81.58,81.77,79948.0,81.94,82.16,81.58,81.77,79948.0
2022-02-23 10:00:00,81.69,81.69,81.2,81.3,44071.0,81.69,81.69,81.2,81.3,44071.0
2022-02-23 10:30:00,81.21,81.93,81.19,81.81,50902.0,81.21,81.93,81.19,81.81,50902.0
2022-02-23 11:00:00,81.81,81.89,81.56,81.8,40183.0,81.81,81.89,81.56,81.8,40183.0
2022-02-23 11:30:00,81.73,82.32,81.7,82.29,74485.0,81.73,82.32,81.7,82.29,74485.0
2022-02-23 12:00:00,82.3,82.6,82.01,82.57,63482.0,82.3,82.6,82.01,82.57,63482.0
2022-02-23 12:30:00,82.58,82.69,82.47,82.58,50117.0,82.58,82.69,82.47,82.58,50117.0
2022-02-23 13:00:00,82.6,82.6,82.01,82.11,68205.0,82.6,82.6,82.01,82.11,68205.0
2022-02-23 13:30:00,82.1,82.26,81.93,82.09,54937.0,82.1,82.26,81.93,82.09,54937.0
2022-02-23 14:00:00,82.06,82.09,81.61,81.63,87819.0,82.06,82.09,81.61,81.63,87819.0
2022-02-23 14:30:00,81.66,81.81,81.35,81.55,54174.0,81.66,81.81,81.35,81.55,54174.0
2022-02-23 15:00:00,81.54,81.6,81.36,81.59,66921.0,81.54,81.6,81.36,81.59,66921.0
2022-02-23 15:30:00,81.58,81.65,81.22,81.36,333378.0,81.58,81.65,81.22,81.36,333378.0
2022-02-24 09:30:00,79.75,80.41,79.13,79.84,125447.0,79.75,80.41,79.13,79.84,125447.0
2022-02-24 10:00:00,79.9,80.11,79.37,79.82,169095.0,79.9,80.11,79.37,79.82,169095.0
2022-02-24 10:30:00,79.77,80.2,79.57,80.17,127553.0,79.77,80.2,79.57,80.17,127553.0
2022-02-24 11:00:00,80.14,80.83,80.12,80.39,117740.0,80.14,80.83,80.12,80.39,117740.0
2022-02-24 11:30:00,80.38,80.51,79.91,80.51,83857.0,80.38,80.51,79.91,80.51,83857.0
2022-02-24 12:00:00,80.51,80.51,79.53,79.65,72896.0,80.51,80.51,79.53,79.65,72896.0
2022-02-24 12:30:00,79.72,80.02,79.55,79.71,49845.0,79.72,80.02,79.55,79.71,49845.0
2022-02-24 13:00:00,79.69,79.97,79.52,79.52,50794.0,79.69,79.97,79.52,79.52,50794.0
2022-02-24 13:30:00,79.51,80.03,79.47,79.56,76660.0,79.51,80.03,79.47,79.56,76660.0
2022-02-24 14:00:00,79.59,79.7,79.33,79.65,45364.0,79.59,79.7,79.33,79.65,45364.0
2022-02-24 14:30:00,79.65,80.02,79.59,79.9,68838.0,79.65,80.02,79.59,79.9,68838.0
2022-02-24 15:00:00,79.9,80.23,79.86,79.93,107834.0,79.9,80.23,79.86,79.93,107834.0
2022-02-24 15:30:00,79.92,81.03,79.91,80.83,292996.0,79.92,81.03,79.91,80.83,292996.0
2022-02-25 09:30:00,80.37,81.98,80.21,81.54,125214.0,80.37,81.98,80.21,81.54,125214.0
2022-02-25 10:00:00,81.54,82.41,81.49,82.32,68175.0,81.54,82.41,81.49,82.32,68175.0
2022-02-25 10:30:00,82.32,82.63,82.01,82.38,64705.0,82.32,82.63,82.01,82.38,64705.0
2022-02-25 11:00:00,82.46,83.14,82.35,82.75,55845.0,82.46,83.14,82.35,82.75,55845.0
2022-02-25 11:30:00,82.78,82.8,82.51,82.77,86562.0,82.78,82.8,82.51,82.77,86562.0
2022-02-25 12:00:00,82.79,82.97,82.59,82.9,49882.0,82.79,82.97,82.59,82.9,49882.0
2022-02-25 12:30:00,82.87,83.05,82.75,83.02,59022.0,82.87,83.05,82.75,83.02,59022.0
2022-02-25 13:00:00,83.05,83.34,82.8,83.27,64118.0,83.05,83.34,82.8,83.27,64118.0
2022-02-25 13:30:00,83.24,83.65,83.12,83.4,100870.0,83.24,83.65,83.12,83.4,100870.0
2022-02-25 14:00:00,83.4,83.6,83.28,83.59,53486.0,83.4,83.6,83.28,83.59,53486.0
2022-02-25 14:30:00,83.6,83.63,83.26,83.43,52202.0,83.6,83.63,83.26,83.43,52202.0
2022-02-25 15:00:00,83.43,83.57,83.21,83.31,58560.0,83.43,83.57,83.21,83.31,58560.0
2022-02-25 15:30:00,83.32,83.59,83.23,83.52,329920.0,83.32,83.59,83.23,83.52,329920.0
2022-02-28 09:30:00,81.49,82.09,80.89,81.68,184345.0,81.49,82.09,80.89,81.68,184345.0
2022-02-28 10:00:00,81.76,82.01,81.64,81.76,75120.0,81.76,82.01,81.64,81.76,75120.0
2022-02-28 10:30:00,81.7,82.19,81.53,82.01,99389.0,81.7,82.19,81.53,82.01,99389.0
2022-02-28 11:00:00,82.01,82.14,81.88,82.05,73117.0,82.01,82.14,81.88,82.05,73117.0
2022-02-28 11:30:00,82.06,82.21,81.67,82.13,45586.0,82.06,82.21,81.67,82.13,45586.0
2022-02-28 12:00:00,82.11,82.36,81.75,81.92,63884.0,82.11,82.36,81.75,81.92,63884.0
2022-02-28 12:30:00,81.91,81.92,81.28,81.53,68898.0,81.91,81.92,81.28,81.53,68898.0
2022-02-28 13:00:00,81.54,81.79,81.28,81.48,94706.0,81.54,81.79,81.28,81.48,94706.0
2022-02-28 13:30:00,81.46,81.84,81.37,81.79,27339.0,81.46,81.84,81.37,81.79,27339.0
2022-02-28 14:00:00,81.76,81.76,81.18,81.41,50741.0,81.76,81.76,81.18,81.41,50741.0
2022-02-28 14:30:00,81.42,81.91,81.37,81.73,39851.0,81.42,81.91,81.37,81.73,39851.0
2022-02-28 15:00:00,81.73,82.06,81.53,81.92,58825.0,81.73,82.06,81.53,81.92,58825.0
2022-02-28 15:30:00,81.89,82.79,81.64,82.61,293318.0,81.89,82.79,81.64,82.61,293318.0
2022-03-01 09:30:00,82.25,82.75,81.87,82.17,92557.0,82.25,82.75,81.87,82.17,92557.0
2022-03-01 10:00:00,82.19,82.26,81.64,82.18,110655.0,82.19,82.26,81.64,82.18,110655.0
2022-03-01 10:30:00,82.15,82.26,81.62,82.09,68705.0,82.15,82.26,81.62,82.09,68705.0
2022-03-01 11:00:00,82.05,82.34,81.79,81.92,54313.0,82.05,82.34,81.79,81.92,54313.0
2022-03-01 11:30:00,81.98,81.99,81.44,81.61,51924.0,81.98,81.99,81.44,81.61,51924.0
2022-03-01 12:00:00,81.63,82.07,81.31,82.07,65924.0,81.63,82.07,81.31,82.07,65924.0
2022-03-01 12:30:00,82.04,82.39,81.97,82.38,49386.0,82.04,82.39,81.97,82.38,49386.0
2022-03-01 13:00:00,82.33,82.51,82.0,82.02,59772.0,82.33,82.51,82.0,82.02,59772.0
2022-03-01 13:30:00,82.02,82.48,81.96,82.44,45529.0,82.02,82.48,81.96,82.44,45529.0
2022-03-01 14:00:00,82.44,82.99,82.28,82.94,52300.0,82.44,82.99,82.28,82.94,52300.0
2022-03-01 14:30:00,82.95,83.15,82.76,82.86,66698.0,82.95,83.15,82.76,82.86,66698.0
2022-03-01 15:00:00,82.86,83.43,82.81,83.23,124395.0,82.86,83.43,82.81,83.23,124395.0
2022-03-01 15:30:00,83.21,83.29,82.61,83.15,300117.0,83.21,83.29,82.61,83.15,300117.0
2022-03-02 09:30:00,83.64,84.84,83.5,84.7,103261.0,83.64,84.84,83.5,84.7,103261.0
2022-03-02 10:00:00,84.7,85.09,84.2,84.68,118104.0,84.7,85.09,84.2,84.68,118104.0
2022-03-02 10:30:00,84.65,84.88,84.09,84.37,42271.0,84.65,84.88,84.09,84.37,42271.0
2022-03-02 11:00:00,84.4,84.41,83.91,84.24,64052.0,84.4,84.41,83.91,84.24,64052.0
2022-03-02 11:30:00,84.29,84.61,84.26,84.46,48451.0,84.29,84.61,84.26,84.46,48451.0
2022-03-02 12:00:00,84.43,85.1,84.4,84.99,102614.0,84.43,85.1,84.4,84.99,102614.0
2022-03-02 12:30:00,84.98,85.07,84.85,84.95,29459.0,84.98,85.07,84.85,84.95,29459.0
2022-03-02 13:00:00,84.96,85.02,84.67,84.77,44642.0,84.96,85.02,84.67,84.77,44642.0
2022-03-02 13:30:00,84.78,85.02,84.76,84.86,36266.0,84.78,85.02,84.76,84.86,36266.0
2022-03-02 14:00:00,84.89,85.01,84.63,84.75,34359.0,84.89,85.01,84.63,84.75,34359.0
2022-03-02 14:30:00,84.73,84.87,84.35,84.47,57707.0,84.73,84.87,84.35,84.47,57707.0
2022-03-02 15:00:00,84.45,84.74,84.43,84.66,68651.0,84.45,84.74,84.43,84.66,68651.0
2022-03-02 15:30:00,84.66,84.97,84.49,84.68,376297.0,84.66,84.97,84.49,84.68,376297.0
2022-03-03 09:30:00,84.82,85.09,84.2,84.23,56571.0,84.82,85.09,84.2,84.23,56571.0
2022-03-03 10:00:00,84.2,84.5,84.07,84.37,72611.0,84.2,84.5,84.07,84.37,72611.0
2022-03-03 10:30:00,84.32,84.42,83.52,83.66,134746.0,84.32,84.42,83.52,83.66,134746.0
2022-03-03 11:00:00,83.65,83.75,83.15,83.72,61659.0,83.65,83.75,83.15,83.72,61659.0
2022-03-03 11:30:00,83.69,83.69,83.28,83.37,85505.0,83.69,83.69,83.28,83.37,85505.0
2022-03-03 12:00:00,83.37,84.05,83.33,83.87,101258.0,83.37,84.05,83.33,83.87,101258.0
2022-03-03 12:30:00,83.87,84.66,83.86,84.65,51195.0,83.87,84.66,83.86,84.65,51195.0
2022-03-03 13:00:00,84.64,84.7,84.54,84.67,40759.0,84.64,84.7,84.54,84.67,40759.0
2022-03-03 13:30:00,84.65,84.86,84.46,84.7,21591.0,84.65,84.86,84.46,84.7,21591.0
2022-03-03 14:00:00,84.71,85.02,84.69,84.94,46455.0,84.71,85.02,84.69,84.94,46455.0
2022-03-03 14:30:00,84.95,84.97,84.45,84.68,30355.0,84.95,84.97,84.45,84.68,30355.0
2022-03-03 15:00:00,84.67,84.79,84.28,84.79,46322.0,84.67,84.79,84.28,84.79,46322.0
2022-03-03 15:30:00,84.77,84.8,84.32,84.78,244584.0,84.77,84.8,84.32,84.78,244584.0
2022-03-04 09:30:00,83.0,83.76,82.62,83.14,96920.0,83.0,83.76,82.62,83.14,96920.0
2022-03-04 10:00:00,83.14,83.5,82.78,83.4,147904.0,83.14,83.5,82.78,83.4,147904.0
2022-03-04 10:30:00,83.4,83.47,82.9,83.33,124149.0,83.4,83.47,82.9,83.33,124149.0
2022-03-04 11:00:00,83.32,84.38,83.31,84.22,114090.0,83.32,84.38,83.31,84.22,114090.0
2022-03-04 11:30:00,84.21,84.71,84.14,84.6,61596.0,84.21,84.71,84.14,84.6,61596.0
2022-03-04 12:00:00,84.6,85.5,84.47,85.0,114763.0,84.6,85.5,84.47,85.0,114763.0
2022-03-04 12:30:00,85.03,85.32,84.87,85.18,62197.0,85.03,85.32,84.87,85.18,62197.0
2022-03-04 13:00:00,85.19,85.68,85.15,85.37,83117.0,85.19,85.68,85.15,85.37,83117.0
2022-03-04 13:30:00,85.37,85.51,85.23,85.34,46588.0,85.37,85.51,85.23,85.34,46588.0
2022-03-04 14:00:00,85.35,85.89,85.24,85.85,53778.0,85.35,85.89,85.24,85.85,53778.0
2022-03-04 14:30:00,85.88,85.94,85.67,85.75,101842.0,85.88,85.94,85.67,85.75,101842.0
2022-03-04 15:00:00,85.78,86.15,85.77,85.99,69099.0,85.78,86.15,85.77,85.99,69099.0
2022-03-04 15:30:00,85.98,86.16,85.63,86.05,431377.0,85.98,86.16,85.63,86.05,431377.0
2022-03-07 09:30:00,85.84,86.24,84.31,85.84,327193.0,85.84,86.24,84.31,85.84,327193.0
2022-03-07 10:00:00,85.77,86.0,85.35,85.54,275887.0,85.77,86.0,85.35,85.54,275887.0
2022-03-07 10:30:00,85.56,85.64,84.76,84.98,170854.0,85.56,85.64,84.76,84.98,170854.0
2022-03-07 11:00:00,84.96,85.1,84.49,84.63,366367.0,84.96,85.1,84.49,84.63,366367.0
2022-03-07 11:30:00,84.59,84.59,83.71,83.77,154992.0,84.59,84.59,83.71,83.77,154992.0
2022-03-07 12:00:00,83.75,83.82,82.71,82.95,109173.0,83.75,83.82,82.71,82.95,109173.0
2022-03-07 12:30:00,82.97,83.23,82.81,83.06,66512.0,82.97,83.23,82.81,83.06,66512.0
2022-03-07 13:00:00,83.12,83.68,83.1,83.65,78249.0,83.12,83.68,83.1,83.65,78249.0
2022-03-07 13:30:00,83.65,83.83,83.37,83.77,51713.0,83.65,83.83,83.37,83.77,51713.0
2022-03-07 14:00:00,83.74,83.96,83.62,83.82,61315.0,83.74,83.96,83.62,83.82,61315.0
2022-03-07 14:30:00,83.83,83.83,83.42,83.59,69343.0,83.83,83.83,83.42,83.59,69343.0
2022-03-07 15:00:00,83.59,83.7,83.43,83.47,117139.0,83.59,83.7,83.43,83.47,117139.0
2022-03-07 15:30:00,83.47,83.73,83.25,83.48,387112.0,83.47,83.73,83.25,83.48,387112.0
2022-03-08 09:30:00,83.11,83.35,82.53,82.59,147620.0,83.11,83.35,82.53,82.59,147620.0
2022-03-08 10:00:00,82.61,82.67,81.7,81.7,108759.0,82.61,82.67,81.7,81.7,108759.0
2022-03-08 10:30:00,81.76,82.48,81.72,82.45,155093.0,81.76,82.48,81.72,82.45,155093.0
2022-03-08 11:00:00,82.43,82.46,82.06,82.16,96257.0,82.43,82.46,82.06,82.16,96257.0
2022-03-08 11:30:00,82.14,82.6,82.01,82.39,91097.0,82.14,82.6,82.01,82.39,91097.0
2022-03-08 12:00:00,82.39,83.02,82.29,82.89,113683.0,82.39,83.02,82.29,82.89,113683.0
2022-03-08 12:30:00,82.85,83.44,82.82,83.35,74741.0,82.85,83.44,82.82,83.35,74741.0
2022-03-08 13:00:00,83.39,83.72,83.11,83.15,78615.0,83.39,83.72,83.11,83.15,78615.0
2022-03-08 13:30:00,83.16,83.16,82.1,82.21,59666.0,83.16,83.16,82.1,82.21,59666.0
2022-03-08 14:00:00,82.15,82.29,81.67,82.27,91976.0,82.15,82.29,81.67,82.27,91976.0
2022-03-08 14:30:00,82.26,82.86,82.03,82.69,63601.0,82.26,82.86,82.03,82.69,63601.0
2022-03-08 15:00:00,82.68,83.01,82.21,82.21,83504.0,82.68,83.01,82.21,82.21,83504.0
2022-03-08 15:30:00,82.2,82.29,81.53,81.56,239611.0,82.2,82.29,81.53,81.56,239611.0
2022-03-09 09:30:00,83.06,83.36,82.3,82.38,143713.0,83.06,83.36,82.3,82.38,143713.0
2022-03-09 10:00:00,82.44,82.71,82.0,82.0,107549.0,82.44,82.71,82.0,82.0,107549.0
2022-03-09 10:30:00,81.94,82.25,81.83,82.06,78950.0,81.94,82.25,81.83,82.06,78950.0
2022-03-09 11:00:00,82.06,82.06,81.34,81.49,95854.0,82.06,82.06,81.34,81.49,95854.0
2022-03-09 11:30:00,81.47,82.08,81.46,81.97,84541.0,81.47,82.08,81.46,81.97,84541.0
2022-03-09 12:00:00,81.99,82.36,81.97,82.07,75666.0,81.99,82.36,81.97,82.07,75666.0
2022-03-09 12:30:00,82.07,82.35,81.95,82.22,72731.0,82.07,82.35,81.95,82.22,72731.0
2022-03-09 13:00:00,82.23,82.56,82.1,82.47,95974.0,82.23,82.56,82.1,82.47,95974.0
2022-03-09 13:30:00,82.46,82.52,82.12,82.34,126191.0,82.46,82.52,82.12,82.34,126191.0
2022-03-09 14:00:00,82.34,82.37,82.0,82.28,152735.0,82.34,82.37,82.0,82.28,152735.0
2022-03-09 14:30:00,82.31,82.5,82.21,82.22,109583.0,82.31,82.5,82.21,82.22,109583.0
2022-03-09 15:00:00,82.23,82.72,82.18,82.61,172918.0,82.23,82.72,82.18,82.61,172918.0
2022-03-09 15:30:00,82.59,82.95,82.5,82.86,556176.0,82.59,82.95,82.5,82.86,556176.0
2022-03-10 09:30:00,81.69,82.91,81.69,82.78,191467.0,81.69,82.91,81.69,82.78,191467.0
2022-03-10 10:00:00,82.77,83.03,82.34,82.34,93518.0,82.77,83.03,82.34,82.34,93518.0
2022-03-10 10:30:00,82.38,82.51,82.16,82.32,37595.0,82.38,82.51,82.16,82.32,37595.0
2022-03-10 11:00:00,82.28,82.39,81.79,81.82,108566.0,82.28,82.39,81.79,81.82,108566.0
2022-03-10 11:30:00,81.87,82.01,81.75,81.95,61691.0,81.87,82.01,81.75,81.95,61691.0
2022-03-10 12:00:00,81.91,82.39,81.89,82.33,26546.0,81.91,82.39,81.89,82.33,26546.0
2022-03-10 12:30:00,82.34,82.39,81.86,82.19,32152.0,82.34,82.39,81.86,82.19,32152.0
2022-03-10 13:00:00,82.19,82.56,82.15,82.52,79418.0,82.19,82.56,82.15,82.52,79418.0
2022-03-10 13:30:00,82.5,83.02,82.42,82.98,39683.0,82.5,83.02,82.42,82.98,39683.0
2022-03-10 14:00:00,83.01,83.4,82.97,83.32,58331.0,83.01,83.4,82.97,83.32,58331.0
2022-03-10 14:30:00,83.33,84.0,83.32,83.78,66498.0,83.33,84.0,83.32,83.78,66498.0
2022-03-10 15:00:00,83.8,83.81,83.33,83.46,49835.0,83.8,83.81,83.33,83.46,49835.0
2022-03-10 15:30:00,83.49,84.56,83.47,84.43,470021.0,83.49,84.56,83.47,84.43,470021.0
2022-03-11 09:30:00,84.35,85.15,84.01,84.76,190444.0,84.35,85.15,84.01,84.76,190444.0
2022-03-11 10:00:00,84.71,84.72,83.54,83.6,47010.0,84.71,84.72,83.54,83.6,47010.0
2022-03-11 10:30:00,83.61,84.17,83.37,84.12,66469.0,83.61,84.17,83.37,84.12,66469.0
2022-03-11 11:00:00,84.11,84.35,83.95,84.02,171710.0,84.11,84.35,83.95,84.02,171710.0
2022-03-11 11:30:00,84.03,84.03,83.35,83.63,43239.0,84.03,84.03,83.35,83.63,43239.0
2022-03-11 12:00:00,83.6,83.63,83.21,83.52,120045.0,83.6,83.63,83.21,83.52,120045.0
2022-03-11 12:30:00,83.53,83.56,83.27,83.47,34083.0,83.53,83.56,83.27,83.47,34083.0
2022-03-11 13:00:00,83.48,84.01,83.47,83.95,72591.0,83.48,84.01,83.47,83.95,72591.0
2022-03-11 13:30:00,83.94,83.96,83.53,83.54,73650.0,83.94,83.96,83.53,83.54,73650.0
2022-03-11 14:00:00,83.48,84.09,83.48,84.07,67868.0,83.48,84.09,83.48,84.07,67868.0
2022-03-11 14:30:00,84.06,84.08,83.72,83.88,134056.0,84.06,84.08,83.72,83.88,134056.0
2022-03-11 15:00:00,83.86,84.14,83.8,83.88,132281.0,83.86,84.14,83.8,83.88,132281.0
2022-03-11 15:30:00,83.87,83.87,83.32,83.42,296103.0,83.87,83.87,83.32,83.42,296103.0
2022-03-14 09:30:00,84.6,84.72,83.45,84.51,66130.0,84.6,84.72,83.45,84.51,66130.0
2022-03-14 10:00:00,84.4,84.49,83.67,83.89,112898.0,84.4,84.49,83.67,83.89,112898.0
2022-03-14 10:30:00,83.86,83.98,83.62,83.97,46173.0,83.86,83.98,83.62,83.97,46173.0
2022-03-14 11:00:00,83.98,84.31,83.96,84.09,36813.0,83.98,84.31,83.96,84.09,36813.0
2022-03-14 11:30:00,84.13,84.3,83.86,84.05,59198.0,84.13,84.3,83.86,84.05,59198.0
2022-03-14 12:00:00,84.0,84.13,83.6,84.04,111941.0,84.0,84.13,83.6,84.04,111941.0
2022-03-14 12:30:00,84.05,84.39,83.97,84.17,92369.0,84.05,84.39,83.97,84.17,92369.0
2022-03-14 13:00:00,84.15,84.52,84.08,84.15,136913.0,84.15,84.52,84.08,84.15,136913.0
2022-03-14 13:30:00,84.15,84.29,83.76,84.11,368247.0,84.15,84.29,83.76,84.11,368247.0
2022-03-14 14:00:00,84.1,84.18,83.85,83.85,105050.0,84.1,84.18,83.85,83.85,105050.0
2022-03-14 14:30:00,83.84,84.08,83.72,83.86,108612.0,83.84,84.08,83.72,83.86,108612.0
2022-03-14 15:00:00,83.86,84.24,83.83,84.03,305082.0,83.86,84.24,83.83,84.03,305082.0
2022-03-14 15:30:00,84.03,84.55,83.86,84.33,518168.0,84.03,84.55,83.86,84.33,518168.0
2022-03-15 09:30:00,84.92,86.26,84.92,85.41,177570.0,84.92,86.26,84.92,85.41,177570.0
2022-03-15 10:00:00,85.38,85.59,85.05,85.46,93867.0,85.38,85.59,85.05,85.46,93867.0
2022-03-15 10:30:00,85.48,85.64,84.89,84.89,69321.0,85.48,85.64,84.89,84.89,69321.0
2022-03-15 11:00:00,84.91,85.33,84.91,85.12,83498.0,84.91,85.33,84.91,85.12,83498.0
2022-03-15 11:30:00,85.13,85.63,85.04,85.21,47258.0,85.13,85.63,85.04,85.21,47258.0
2022-03-15 12:00:00,85.19,85.44,84.85,85.42,48804.0,85.19,85.44,84.85,85.42,48804.0
2022-03-15 12:30:00,85.4,85.46,84.97,85.18,39499.0,85.4,85.46,84.97,85.18,39499.0
2022-03-15 13:00:00,85.18,85.31,84.7,84.7,152759.0,85.18,85.31,84.7,84.7,152759.0
2022-03-15 13:30:00,84.67,84.92,84.55,84.83,45652.0,84.67,84.92,84.55,84.83,45652.0
2022-03-15 14:00:00,84.8,84.9,84.37,84.51,47398.0,84.8,84.9,84.37,84.51,47398.0
2022-03-15 14:30:00,84.51,85.26,84.48,85.23,109559.0,84.51,85.26,84.48,85.23,109559.0
2022-03-15 15:00:00,85.2,85.54,85.13,85.44,141216.0,85.2,85.54,85.13,85.44,141216.0
2022-03-15 15:30:00,85.42,85.73,85.32,85.62,222670.0,85.42,85.73,85.32,85.62,222670.0
2022-03-16 09:30:00,86.37,87.47,86.12,86.51,312686.0,86.37,87.47,86.12,86.51,312686.0
2022-03-16 10:00:00,86.65,86.8,85.85,85.87,134002.0,86.65,86.8,85.85,85.87,134002.0
2022-03-16 10:30:00,85.87,86.37,85.51,86.3,168526.0,85.87,86.37,85.51,86.3,168526.0
2022-03-16 11:00:00,86.29,86.51,85.99,86.33,80385.0,86.29,86.51,85.99,86.33,80385.0
2022-03-16 11:30:00,86.32,86.56,86.24,86.54,104434.0,86.32,86.56,86.24,86.54,104434.0
2022-03-16 12:00:00,86.55,86.58,86.24,86.39,62601.0,86.55,86.58,86.24,86.39,62601.0
2022-03-16 12:30:00,86.4,86.51,86.25,86.36,75695.0,86.4,86.51,86.25,86.36,75695.0
2022-03-16 13:00:00,86.36,86.4,86.2,86.25,108108.0,86.36,86.4,86.2,86.25,108108.0
2022-03-16 13:30:00,86.25,86.52,86.23,86.31,93152.0,86.25,86.52,86.23,86.31,93152.0
2022-03-16 14:00:00,86.25,86.47,85.67,85.93,102991.0,86.25,86.47,85.67,85.93,102991.0
2022-03-16 14:30:00,85.94,86.38,85.72,85.88,65340.0,85.94,86.38,85.72,85.88,65340.0
2022-03-16 15:00:00,85.91,86.66,85.84,86.57,105001.0,85.91,86.66,85.84,86.57,105001.0
2022-03-16 15:30:00,86.58,86.88,86.33,86.88,444358.0,86.58,86.88,86.33,86.88,444358.0
2022-03-17 09:30:00,86.16,86.66,85.73,85.89,94424.0,86.16,86.66,85.73,85.89,94424.0
2022-03-17 10:00:00,85.85,86.71,85.58,86.66,131920.0,85.85,86.71,85.58,86.66,131920.0
2022-03-17 10:30:00,86.69,86.82,86.23,86.29,96473.0,86.69,86.82,86.23,86.29,96473.0
2022-03-17 11:00:00,86.28,86.52,86.07,86.32,145706.0,86.28,86.52,86.07,86.32,145706.0
2022-03-17 11:30:00,86.3,86.74,86.29,86.61,56680.0,86.3,86.74,86.29,86.61,56680.0
2022-03-17 12:00:00,86.65,86.68,86.37,86.55,64423.0,86.65,86.68,86.37,86.55,64423.0
2022-03-17 12:30:00,86.57,87.17,86.47,86.94,240012.0,86.57,87.17,86.47,86.94,240012.0
2022-03-17 13:00:00,86.93,87.26,86.85,87.04,58254.0,86.93,87.26,86.85,87.04,58254.0
2022-03-17 13:30:00,87.05,87.38,87.0,87.27,59637.0,87.05,87.38,87.0,87.27,59637.0
2022-03-17 14:00:00,87.27,87.61,87.18,87.36,69605.0,87.27,87.61,87.18,87.36,69605.0
2022-03-17 14:30:00,87.36,87.65,87.32,87.56,68396.0,87.36,87.65,87.32,87.56,68396.0
2022-03-17 15:00:00,87.55,87.62,87.35,87.42,86092.0,87.55,87.62,87.35,87.42,86092.0
2022-03-17 15:30:00,87.43,87.99,87.38,87.98,382652.0,87.43,87.99,87.38,87.98,382652.0
2022-03-18 09:30:00,88.1,88.22,87.55,87.65,424956.0,88.1,88.22,87.55,87.65,424956.0
2022-03-18 10:00:00,87.71,87.84,86.94,87.04,105165.0,87.71,87.84,86.94,87.04,105165.0
2022-03-18 10:30:00,87.13,87.38,86.62,87.01,91308.0,87.13,87.38,86.62,87.01,91308.0
2022-03-18 11:00:00,87.05,87.33,86.96,87.07,53935.0,87.05,87.33,86.96,87.07,53935.0
2022-03-18 11:30:00,87.08,87.6,87.08,87.31,57531.0,87.08,87.6,87.08,87.31,57531.0
2022-03-18 12:00:00,87.27,87.87,87.25,87.84,48053.0,87.27,87.87,87.25,87.84,48053.0
2022-03-18 12:30:00,87.83,88.02,87.71,87.99,101139.0,87.83,88.02,87.71,87.99,101139.0
2022-03-18 13:00:00,88.01,88.24,87.97,88.2,100676.0,88.01,88.24,87.97,88.2,100676.0
2022-03-18 13:30:00,88.19,88.28,87.9,88.04,287191.0,88.19,88.28,87.9,88.04,287191.0
2022-03-18 14:00:00,88.04,88.11,87.21,87.26,163306.0,88.04,88.11,87.21,87.26,163306.0
2022-03-18 14:30:00,87.26,87.28,87.0,87.13,131687.0,87.26,87.28,87.0,87.13,131687.0
2022-03-18 15:00:00,87.13,87.48,86.97,87.29,174146.0,87.13,87.48,86.97,87.29,174146.0
2022-03-18 15:30:00,87.29,87.91,87.25,87.71,450200.0,87.29,87.91,87.25,87.71,450200.0
2022-03-21 09:30:00,87.64,88.61,87.5,87.75,373874.0,87.64,88.61,87.5,87.75,373874.0
2022-03-21 10:00:00,87.77,88.41,87.68,87.76,158585.0,87.77,88.41,87.68,87.76,158585.0
2022-03-21 10:30:00,87.75,87.78,86.97,87.41,191048.0,87.75,87.78,86.97,87.41,191048.0
2022-03-21 11:00:00,87.43,87.71,87.18,87.24,143535.0,87.43,87.71,87.18,87.24,143535.0
2022-03-21 11:30:00,87.24,87.26,86.92,87.11,41660.0,87.24,87.26,86.92,87.11,41660.0
2022-03-21 12:00:00,87.15,87.45,87.08,87.23,75957.0,87.15,87.45,87.08,87.23,75957.0
2022-03-21 12:30:00,87.23,87.23,86.79,87.0,62269.0,87.23,87.23,86.79,87.0,62269.0
2022-03-21 13:00:00,86.97,86.99,86.46,86.63,34912.0,86.97,86.99,86.46,86.63,34912.0
2022-03-21 13:30:00,86.61,86.83,86.56,86.67,49248.0,86.61,86.83,86.56,86.67,49248.0
2022-03-21 14:00:00,86.69,86.79,86.49,86.79,41907.0,86.69,86.79,86.49,86.79,41907.0
2022-03-21 14:30:00,86.79,86.91,86.38,86.41,60857.0,86.79,86.91,86.38,86.41,60857.0
2022-03-21 15:00:00,86.4,86.56,86.29,86.53,148308.0,86.4,86.56,86.29,86.53,148308.0
2022-03-21 15:30:00,86.54,86.8,86.44,86.74,251632.0,86.54,86.8,86.44,86.74,251632.0
2022-03-22 09:30:00,87.24,88.11,86.75,86.94,95988.0,87.24,88.11,86.75,86.94,95988.0
2022-03-22 10:00:00,86.99,87.52,86.64,87.31,100946.0,86.99,87.52,86.64,87.31,100946.0
2022-03-22 10:30:00,87.37,87.47,86.84,87.46,66600.0,87.37,87.47,86.84,87.46,66600.0
2022-03-22 11:00:00,87.45,87.45,86.66,86.77,157480.0,87.45,87.45,86.66,86.77,157480.0
2022-03-22 11:30:00,86.77,87.03,86.75,86.89,65970.0,86.77,87.03,86.75,86.89,65970.0
2022-03-22 12:00:00,86.9,87.1,86.7,86.83,93417.0,86.9,87.1,86.7,86.83,93417.0
2022-03-22 12:30:00,86.84,87.1,86.79,87.07,66817.0,86.84,87.1,86.79,87.07,66817.0
2022-03-22 13:00:00,87.06,87.09,86.89,86.99,58349.0,87.06,87.09,86.89,86.99,58349.0
2022-03-22 13:30:00,86.99,87.15,86.86,87.03,101368.0,86.99,87.15,86.86,87.03,101368.0
2022-03-22 14:00:00,87.02,87.38,87.0,87.32,123776.0,87.02,87.38,87.0,87.32,123776.0
2022-03-22 14:30:00,87.32,87.81,87.29,87.59,137030.0,87.32,87.81,87.29,87.59,137030.0
2022-03-22 15:00:00,87.59,87.92,87.56,87.73,201520.0,87.59,87.92,87.56,87.73,201520.0
2022-03-22 15:30:00,87.73,87.84,87.48,87.57,751488.0,87.73,87.84,87.48,87.57,751488.0
2022-03-23 09:30:00,84.78,85.5,83.47,84.43,976984.0,84.78,85.5,83.47,84.43,976984.0
2022-03-23 10:00:00,84.44,84.74,84.16,84.25,231053.0,84.44,84.74,84.16,84.25,231053.0
2022-03-23 10:30:00,84.25,84.48,83.59,83.71,379213.0,84.25,84.48,83.59,83.71,379213.0
2022-03-23 11:00:00,83.69,84.05,83.58,84.02,307481.0,83.69,84.05,83.58,84.02,307481.0
2022-03-23 11:30:00,84.01,84.13,83.4,84.04,241540.0,84.01,84.13,83.4,84.04,241540.0
2022-03-23 12:00:00,84.02,84.02,83.33,83.48,150458.0,84.02,84.02,83.33,83.48,150458.0
2022-03-23 12:30:00,83.49,83.65,82.93,82.98,348814.0,83.49,83.65,82.93,82.98,348814.0
2022-03-23 13:00:00,82.98,83.06,82.7,82.95,104200.0,82.98,83.06,82.7,82.95,104200.0
2022-03-23 13:30:00,82.95,83.13,82.59,82.93,219507.0,82.95,83.13,82.59,82.93,219507.0
2022-03-23 14:00:00,82.94,83.09,82.89,82.98,163271.0,82.94,83.09,82.89,82.98,163271.0
2022-03-23 14:30:00,83.0,83.02,82.74,82.9,108834.0,83.0,83.02,82.74,82.9,108834.0
2022-03-23 15:00:00,82.92,83.18,82.66,82.86,219703.0,82.92,83.18,82.66,82.86,219703.0
2022-03-23 15:30:00,82.86,83.04,82.41,82.46,651329.0,82.86,83.04,82.41,82.46,651329.0
2022-03-24 09:30:00,82.71,84.41,82.58,84.41,142016.0,82.71,84.41,82.58,84.41,142016.0
2022-03-24 10:00:00,84.44,85.0,84.07,84.65,202433.0,84.44,85.0,84.07,84.65,202433.0
2022-03-24 10:30:00,84.73,85.05,84.53,84.77,122702.0,84.73,85.05,84.53,84.77,122702.0
2022-03-24 11:00:00,84.8,84.96,84.51,84.54,175261.0,84.8,84.96,84.51,84.54,175261.0
2022-03-24 11:30:00,84.58,84.58,84.17,84.41,133656.0,84.58,84.58,84.17,84.41,133656.0
2022-03-24 12:00:00,84.4,84.53,84.17,84.21,67967.0,84.4,84.53,84.17,84.21,67967.0
2022-03-24 12:30:00,84.2,84.37,84.09,84.22,67323.0,84.2,84.37,84.09,84.22,67323.0
2022-03-24 13:00:00,84.22,84.54,84.12,84.54,100559.0,84.22,84.54,84.12,84.54,100559.0
2022-03-24 13:30:00,84.54,84.65,84.41,84.6,98377.0,84.54,84.65,84.41,84.6,98377.0
2022-03-24 14:00:00,84.61,84.87,84.45,84.79,93394.0,84.61,84.87,84.45,84.79,93394.0
2022-03-24 14:30:00,84.8,84.81,84.56,84.71,66835.0,84.8,84.81,84.56,84.71,66835.0
2022-03-24 15:00:00,84.71,85.0,84.63,84.87,119519.0,84.71,85.0,84.63,84.87,119519.0
2022-03-24 15:30:00,84.86,84.86,84.61,84.71,360485.0,84.86,84.86,84.61,84.71,360485.0
2022-03-25 09:30:00,85.01,85.24,84.28,84.51,56579.0,85.01,85.24,84.28,84.51,56579.0
2022-03-25 10:00:00,84.53,84.9,84.36,84.9,64420.0,84.53,84.9,84.36,84.9,64420.0
2022-03-25 10:30:00,84.89,84.96,84.55,84.83,53736.0,84.89,84.96,84.55,84.83,53736.0
2022-03-25 11:00:00,84.83,84.9,84.09,84.19,49877.0,84.83,84.9,84.09,84.19,49877.0
2022-03-25 11:30:00,84.19,84.28,83.99,84.23,72827.0,84.19,84.28,83.99,84.23,72827.0
2022-03-25 12:00:00,84.25,84.76,84.15,84.74,54962.0,84.25,84.76,84.15,84.74,54962.0
2022-03-25 12:30:00,84.78,85.04,84.63,85.02,67748.0,84.78,85.04,84.63,85.02,67748.0
2022-03-25 13:00:00,85.02,85.11,84.85,85.01,74205.0,85.02,85.11,84.85,85.01,74205.0
2022-03-25 13:30:00,85.02,85.46,84.94,85.41,63931.0,85.02,85.46,84.94,85.41,63931.0
2022-03-25 14:00:00,85.42,85.56,85.35,85.5,100149.0,85.42,85.56,85.35,85.5,100149.0
2022-03-25 14:30:00,85.5,85.8,85.46,85.66,96711.0,85.5,85.8,85.46,85.66,96711.0
2022-03-25 15:00:00,85.65,85.66,85.41,85.42,53900.0,85.65,85.66,85.41,85.42,53900.0
2022-03-25 15:30:00,85.43,85.81,85.28,85.59,283682.0,85.43,85.81,85.28,85.59,283682.0
2022-03-28 09:30:00,86.24,86.28,84.95,85.5,100861.0,86.24,86.28,84.95,85.5,100861.0
2022-03-28 10:00:00,85.47,85.82,85.1,85.69,77908.0,85.47,85.82,85.1,85.69,77908.0
2022-03-28 10:30:00,85.64,85.72,85.36,85.69,57184.0,85.64,85.72,85.36,85.69,57184.0
2022-03-28 11:00:00,85.73,85.85,85.39,85.67,94371.0,85.73,85.85,85.39,85.67,94371.0
2022-03-28 11:30:00,85.69,85.89,85.61,85.67,82044.0,85.69,85.89,85.61,85.67,82044.0
2022-03-28 12:00:00,85.66,85.85,85.49,85.69,46823.0,85.66,85.85,85.49,85.69,46823.0
2022-03-28 12:30:00,85.69,85.73,85.45,85.5,42890.0,85.69,85.73,85.45,85.5,42890.0
2022-03-28 13:00:00,85.5,85.55,85.4,85.5,28139.0,85.5,85.55,85.4,85.5,28139.0
2022-03-28 13:30:00,85.48,85.53,85.34,85.44,52454.0,85.48,85.53,85.34,85.44,52454.0
2022-03-28 14:00:00,85.41,85.5,85.08,85.24,248321.0,85.41,85.5,85.08,85.24,248321.0
2022-03-28 14:30:00,85.23,85.35,85.02,85.29,128718.0,85.23,85.35,85.02,85.29,128718.0
2022-03-28 15:00:00,85.27,85.28,84.96,85.03,206262.0,85.27,85.28,84.96,85.03,206262.0
2022-03-28 15:30:00,85.02,85.26,84.73,85.25,591115.0,85.02,85.26,84.73,85.25,591115.0
2022-03-29 09:30:00,86.35,86.35,84.73,84.96,155036.0,86.35,86.35,84.73,84.96,155036.0
2022-03-29 10:00:00,84.96,85.09,84.46,84.95,193253.0,84.96,85.09,84.46,84.95,193253.0
2022-03-29 10:30:00,84.95,85.32,84.95,85.09,116339.0,84.95,85.32,84.95,85.09,116339.0
2022-03-29 11:00:00,85.13,85.21,84.65,84.91,80435.0,85.13,85.21,84.65,84.91,80435.0
2022-03-29 11:30:00,84.92,85.1,84.88,84.98,56273.0,84.92,85.1,84.88,84.98,56273.0
2022-03-29 12:00:00,84.99,85.06,84.47,84.47,77123.0,84.99,85.06,84.47,84.47,77123.0
2022-03-29 12:30:00,84.41,84.51,84.27,84.32,89155.0,84.41,84.51,84.27,84.32,89155.0
2022-03-29 13:00:00,84.33,84.63,84.22,84.39,113810.0,84.33,84.63,84.22,84.39,113810.0
2022-03-29 13:30:00,84.4,84.68,84.38,84.45,63134.0,84.4,84.68,84.38,84.45,63134.0
2022-03-29 14:00:00,84.45,84.68,84.17,84.31,106688.0,84.45,84.68,84.17,84.31,106688.0
2022-03-29 14:30:00,84.31,84.43,84.23,84.31,120667.0,84.31,84.43,84.23,84.31,120667.0
2022-03-29 15:00:00,84.32,84.6,84.23,84.5,146944.0,84.32,84.6,84.23,84.5,146944.0
2022-03-29 15:30:00,84.49,84.97,84.37,84.95,405533.0,84.49,84.97,84.37,84.95,405533.0
2022-03-30 09:30:00,85.0,86.14,84.99,85.96,142919.0,85.0,86.14,84.99,85.96,142919.0
2022-03-30 10:00:00,85.97,86.07,85.32,85.55,83545.0,85.97,86.07,85.32,85.55,83545.0
2022-03-30 10:30:00,85.54,85.92,85.24,85.8,57626.0,85.54,85.92,85.24,85.8,57626.0
2022-03-30 11:00:00,85.8,86.17,85.74,86.01,233617.0,85.8,86.17,85.74,86.01,233617.0
2022-03-30 11:30:00,85.99,86.61,85.94,86.56,111499.0,85.99,86.61,85.94,86.56,111499.0
2022-03-30 12:00:00,86.58,86.6,86.32,86.41,64910.0,86.58,86.6,86.32,86.41,64910.0
2022-03-30 12:30:00,86.42,86.55,86.3,86.42,118696.0,86.42,86.55,86.3,86.42,118696.0
2022-03-30 13:00:00,86.42,86.43,85.94,86.04,89389.0,86.42,86.43,85.94,86.04,89389.0
2022-03-30 13:30:00,86.06,86.06,85.76,85.89,62769.0,86.06,86.06,85.76,85.89,62769.0
2022-03-30 14:00:00,85.9,85.93,85.72,85.91,72281.0,85.9,85.93,85.72,85.91,72281.0
2022-03-30 14:30:00,85.88,86.14,85.82,86.04,166835.0,85.88,86.14,85.82,86.04,166835.0
2022-03-30 15:00:00,86.03,86.36,85.95,86.31,163296.0,86.03,86.36,85.95,86.31,163296.0
2022-03-30 15:30:00,86.31,86.45,86.09,86.37,311319.0,86.31,86.45,86.09,86.37,311319.0
2022-03-31 09:30:00,85.57,85.86,84.94,85.65,89607.0,85.57,85.86,84.94,85.65,89607.0
2022-03-31 10:00:00,85.7,85.74,85.33,85.41,123196.0,85.7,85.74,85.33,85.41,123196.0
2022-03-31 10:30:00,85.39,85.39,85.08,85.25,53193.0,85.39,85.39,85.08,85.25,53193.0
2022-03-31 11:00:00,85.26,85.69,85.16,85.64,97327.0,85.26,85.69,85.16,85.64,97327.0
2022-03-31 11:30:00,85.64,85.9,85.47,85.9,264206.0,85.64,85.9,85.47,85.9,264206.0
2022-03-31 12:00:00,85.95,86.14,85.74,85.79,57849.0,85.95,86.14,85.74,85.79,57849.0
2022-03-31 12:30:00,85.79,86.2,85.75,85.9,48365.0,85.79,86.2,85.75,85.9,48365.0
2022-03-31 13:00:00,85.91,86.01,85.81,85.99,49367.0,85.91,86.01,85.81,85.99,49367.0
2022-03-31 13:30:00,85.96,86.13,85.92,86.07,31164.0,85.96,86.13,85.92,86.07,31164.0
2022-03-31 14:00:00,86.05,86.05,85.38,85.52,63595.0,86.05,86.05,85.38,85.52,63595.0
2022-03-31 14:30:00,85.52,85.52,85.21,85.25,59921.0,85.52,85.52,85.21,85.25,59921.0
2022-03-31 15:00:00,85.26,85.33,84.82,84.93,151796.0,85.26,85.33,84.82,84.93,151796.0
2022-03-31 15:30:00,84.95,84.96,84.16,84.21,567694.0,84.95,84.96,84.16,84.21,567694.0
2022-04-01 09:30:00,84.96,85.39,84.48,85.04,184022.0,84.96,85.39,84.48,85.04,184022.0
2022-04-01 10:00:00,85.12,86.02,85.03,85.61,119275.0,85.12,86.02,85.03,85.61,119275.0
2022-04-01 10:30:00,85.61,85.73,85.4,85.63,80783.0,85.61,85.73,85.4,85.63,80783.0
2022-04-01 11:00:00,85.63,85.86,85.46,85.61,110099.0,85.63,85.86,85.46,85.61,110099.0
2022-04-01 11:30:00,85.59,85.61,85.34,85.42,42265.0,85.59,85.61,85.34,85.42,42265.0
2022-04-01 12:00:00,85.46,85.68,85.37,85.61,75084.0,85.46,85.68,85.37,85.61,75084.0
2022-04-01 12:30:00,85.59,85.59,85.25,85.44,20774.0,85.59,85.59,85.25,85.44,20774.0
2022-04-01 13:00:00,85.49,85.49,84.95,85.09,53933.0,85.49,85.49,84.95,85.09,53933.0
2022-04-01 13:30:00,85.11,85.36,85.11,85.34,25638.0,85.11,85.36,85.11,85.34,25638.0
2022-04-01 14:00:00,85.35,85.54,85.32,85.45,90187.0,85.35,85.54,85.32,85.45,90187.0
2022-04-01 14:30:00,85.45,85.73,85.35,85.62,125094.0,85.45,85.73,85.35,85.62,125094.0
2022-04-01 15:00:00,85.63,85.86,85.59,85.66,97580.0,85.63,85.86,85.59,85.66,97580.0
2022-04-01 15:30:00,85.65,85.74,85.35,85.51,273618.0,85.65,85.74,85.35,85.51,273618.0
2022-04-04 09:30:00,85.37,85.68,84.46,84.77,120087.0,85.37,85.68,84.46,84.77,120087.0
2022-04-04 10:00:00,84.82,84.85,84.13,84.64,59494.0,84.82,84.85,84.13,84.64,59494.0
2022-04-04 10:30:00,84.64,84.78,84.18,84.3,241632.0,84.64,84.78,84.18,84.3,241632.0
2022-04-04 11:00:00,84.31,84.44,84.01,84.43,79243.0,84.31,84.44,84.01,84.43,79243.0
2022-04-04 11:30:00,84.44,84.58,84.21,84.45,118069.0,84.44,84.58,84.21,84.45,118069.0
2022-04-04 12:00:00,84.45,84.52,84.06,84.28,99480.0,84.45,84.52,84.06,84.28,99480.0
2022-04-04 12:30:00,84.25,84.33,83.69,83.8,91186.0,84.25,84.33,83.69,83.8,91186.0
2022-04-04 13:00:00,83.8,84.22,83.72,84.21,50002.0,83.8,84.22,83.72,84.21,50002.0
2022-04-04 13:30:00,84.22,84.23,83.9,84.14,38764.0,84.22,84.23,83.9,84.14,38764.0
2022-04-04 14:00:00,84.12,84.37,84.11,84.25,38449.0,84.12,84.37,84.11,84.25,38449.0
2022-04-04 14:30:00,84.26,84.32,84.03,84.22,51606.0,84.26,84.32,84.03,84.22,51606.0
2022-04-04 15:00:00,84.2,84.3,84.04,84.06,75639.0,84.2,84.3,84.04,84.06,75639.0
2022-04-04 15:30:00,84.04,84.36,83.98,84.18,254048.0,84.04,84.36,83.98,84.18,254048.0
2022-04-05 09:30:00,84.14,85.2,84.02,85.18,172478.0,84.14,85.2,84.02,85.18,172478.0
2022-04-05 10:00:00,85.17,85.41,84.67,84.92,94902.0,85.17,85.41,84.67,84.92,94902.0
2022-04-05 10:30:00,84.91,85.58,84.86,85.56,74321.0,84.91,85.58,84.86,85.56,74321.0
2022-04-05 11:00:00,85.58,85.76,85.12,85.23,72241.0,85.58,85.76,85.12,85.23,72241.0
2022-04-05 11:30:00,85.25,85.39,85.12,85.15,35268.0,85.25,85.39,85.12,85.15,35268.0
2022-04-05 12:00:00,85.13,85.32,85.0,85.15,55223.0,85.13,85.32,85.0,85.15,55223.0
2022-04-05 12:30:00,85.12,85.28,85.07,85.2,21189.0,85.12,85.28,85.07,85.2,21189.0
2022-04-05 13:00:00,85.2,85.34,85.16,85.26,30700.0,85.2,85.34,85.16,85.26,30700.0
2022-04-05 13:30:00,85.24,85.28,84.9,84.95,37422.0,85.24,85.28,84.9,84.95,37422.0
2022-04-05 14:00:00,84.99,85.13,84.94,84.94,40826.0,84.99,85.13,84.94,84.94,40826.0
2022-04-05 14:30:00,84.97,84.97,84.79,84.9,56125.0,84.97,84.97,84.79,84.9,56125.0
2022-04-05 15:00:00,84.93,85.1,84.82,84.99,144032.0,84.93,85.1,84.82,84.99,144032.0
2022-04-05 15:30:00,84.98,85.02,84.65,84.86,572602.0,84.98,85.02,84.65,84.86,572602.0
2022-04-06 09:30:00,84.62,85.85,84.4,85.7,263613.0,84.62,85.85,84.4,85.7,263613.0
2022-04-06 10:00:00,85.72,85.79,85.47,85.65,66602.0,85.72,85.79,85.47,85.65,66602.0
2022-04-06 10:30:00,85.65,85.66,85.3,85.53,29523.0,85.65,85.66,85.3,85.53,29523.0
2022-04-06 11:00:00,85.57,85.62,85.27,85.37,41800.0,85.57,85.62,85.27,85.37,41800.0
2022-04-06 11:30:00,85.4,86.15,85.4,86.12,84514.0,85.4,86.15,85.4,86.12,84514.0
2022-04-06 12:00:00,86.12,86.17,85.87,85.97,75745.0,86.12,86.17,85.87,85.97,75745.0
2022-04-06 12:30:00,85.99,86.13,85.6,85.72,22729.0,85.99,86.13,85.6,85.72,22729.0
2022-04-06 13:00:00,85.7,85.88,85.64,85.81,15591.0,85.7,85.88,85.64,85.81,15591.0
2022-04-06 13:30:00,85.79,86.07,85.79,85.88,42383.0,85.79,86.07,85.79,85.88,42383.0
2022-04-06 14:00:00,85.83,86.15,85.51,86.12,83262.0,85.83,86.15,85.51,86.12,83262.0
2022-04-06 14:30:00,86.15,86.8,86.12,86.62,141306.0,86.15,86.8,86.12,86.62,141306.0
2022-04-06 15:00:00,86.63,86.92,86.5,86.7,215671.0,86.63,86.92,86.5,86.7,215671.0
2022-04-06 15:30:00,86.66,87.22,86.6,87.13,378493.0,86.66,87.22,86.6,87.13,378493.0
2022-04-07 09:30:00,87.14,88.04,86.52,87.91,202334.0,87.14,88.04,86.52,87.91,202334.0
2022-04-07 10:00:00,87.9,87.91,87.21,87.39,96210.0,87.9,87.91,87.21,87.39,96210.0
2022-04-07 10:30:00,87.41,87.75,87.13,87.64,130745.0,87.41,87.75,87.13,87.64,130745.0
2022-04-07 11:00:00,87.67,88.1,87.45,87.92,103853.0,87.67,88.1,87.45,87.92,103853.0
2022-04-07 11:30:00,87.95,88.3,87.87,88.3,104921.0,87.95,88.3,87.87,88.3,104921.0
2022-04-07 12:00:00,88.31,88.73,88.23,88.59,137424.0,88.31,88.73,88.23,88.59,137424.0
2022-04-07 12:30:00,88.61,88.87,88.58,88.76,146620.0,88.61,88.87,88.58,88.76,146620.0
2022-04-07 13:00:00,88.74,89.08,88.6,89.08,85265.0,88.74,89.08,88.6,89.08,85265.0
2022-04-07 13:30:00,89.1,89.21,88.83,89.15,183468.0,89.1,89.21,88.83,89.15,183468.0
2022-04-07 14:00:00,89.14,89.14,88.75,88.77,309213.0,89.14,89.14,88.75,88.77,309213.0
2022-04-07 14:30:00,88.76,89.11,88.64,88.95,234521.0,88.76,89.11,88.64,88.95,234521.0
2022-04-07 15:00:00,88.93,89.03,88.7,88.78,116411.0,88.93,89.03,88.7,88.78,116411.0
2022-04-07 15:30:00,88.77,89.15,88.43,88.59,584492.0,88.77,89.15,88.43,88.59,584492.0
2022-04-08 09:30:00,88.93,89.79,88.67,89.28,186544.0,88.93,89.79,88.67,89.28,186544.0
2022-04-08 10:00:00,89.22,89.36,88.6,88.71,104129.0,89.22,89.36,88.6,88.71,104129.0
2022-04-08 10:30:00,88.69,89.12,88.54,89.12,108592.0,88.69,89.12,88.54,89.12,108592.0
2022-04-08 11:00:00,89.12,89.16,88.78,89.06,97836.0,89.12,89.16,88.78,89.06,97836.0
2022-04-08 11:30:00,89.08,89.1,88.86,88.93,78509.0,89.08,89.1,88.86,88.93,78509.0
2022-04-08 12:00:00,88.91,88.92,88.54,88.67,36655.0,88.91,88.92,88.54,88.67,36655.0
2022-04-08 12:30:00,88.68,88.71,88.37,88.62,37175.0,88.68,88.71,88.37,88.62,37175.0
2022-04-08 13:00:00,88.7,88.88,88.62,88.66,33078.0,88.7,88.88,88.62,88.66,33078.0
2022-04-08 13:30:00,88.57,88.71,88.5,88.67,62431.0,88.57,88.71,88.5,88.67,62431.0
2022-04-08 14:00:00,88.66,88.79,88.51,88.55,94708.0,88.66,88.79,88.51,88.55,94708.0
2022-04-08 14:30:00,88.54,88.54,88.17,88.36,61980.0,88.54,88.54,88.17,88.36,61980.0
2022-04-08 15:00:00,88.36,88.41,88.13,88.37,137663.0,88.36,88.41,88.13,88.37,137663.0
2022-04-08 15:30:00,88.37,88.75,88.21,88.57,500043.0,88.37,88.75,88.21,88.57,500043.0
2022-04-11 09:30:00,89.06,89.06,88.1,88.63,98986.0,89.06,89.06,88.1,88.63,98986.0
2022-04-11 10:00:00,88.57,88.6,88.04,88.14,53865.0,88.57,88.6,88.04,88.14,53865.0
2022-04-11 10:30:00,88.14,88.14,87.74,87.9,69726.0,88.14,88.14,87.74,87.9,69726.0
2022-04-11 11:00:00,87.89,88.27,87.89,88.09,44128.0,87.89,88.27,87.89,88.09,44128.0
2022-04-11 11:30:00,88.07,88.26,87.61,87.61,42837.0,88.07,88.26,87.61,87.61,42837.0
2022-04-11 12:00:00,87.62,87.65,87.28,87.31,31672.0,87.62,87.65,87.28,87.31,31672.0
2022-04-11 12:30:00,87.31,87.45,87.19,87.31,19937.0,87.31,87.45,87.19,87.31,19937.0
2022-04-11 13:00:00,87.31,87.38,86.97,87.11,33713.0,87.31,87.38,86.97,87.11,33713.0
2022-04-11 13:30:00,87.13,87.43,87.11,87.33,30872.0,87.13,87.43,87.11,87.33,30872.0
2022-04-11 14:00:00,87.31,87.62,87.24,87.55,36855.0,87.31,87.62,87.24,87.55,36855.0
2022-04-11 14:30:00,87.58,87.68,87.4,87.55,36518.0,87.58,87.68,87.4,87.55,36518.0
2022-04-11 15:00:00,87.55,87.6,87.18,87.21,42944.0,87.55,87.6,87.18,87.21,42944.0
2022-04-11 15:30:00,87.21,87.29,86.72,86.91,258434.0,87.21,87.29,86.72,86.91,258434.0
2022-04-12 09:30:00,86.54,87.52,86.19,86.89,80773.0,86.54,87.52,86.19,86.89,80773.0
2022-04-12 10:00:00,86.91,87.26,86.49,86.99,34198.0,86.91,87.26,86.49,86.99,34198.0
2022-04-12 10:30:00,87.07,87.38,86.94,87.07,73336.0,87.07,87.38,86.94,87.07,73336.0
2022-04-12 11:00:00,87.12,87.38,87.0,87.37,35938.0,87.12,87.38,87.0,87.37,35938.0
2022-04-12 11:30:00,87.35,87.45,87.1,87.23,25593.0,87.35,87.45,87.1,87.23,25593.0
2022-04-12 12:00:00,87.18,87.21,86.84,86.86,26839.0,87.18,87.21,86.84,86.86,26839.0
2022-04-12 12:30:00,86.81,86.9,86.5,86.52,48936.0,86.81,86.9,86.5,86.52,48936.0
2022-04-12 13:00:00,86.5,86.67,86.43,86.59,49336.0,86.5,86.67,86.43,86.59,49336.0
2022-04-12 13:30:00,86.55,86.67,86.25,86.32,123047.0,86.55,86.67,86.25,86.32,123047.0
2022-04-12 14:00:00,86.3,86.36,86.19,86.33,85143.0,86.3,86.36,86.19,86.33,85143.0
2022-04-12 14:30:00,86.34,86.42,86.18,86.32,51961.0,86.34,86.42,86.18,86.32,51961.0
2022-04-12 15:00:00,86.3,86.33,85.69,85.74,55008.0,86.3,86.33,85.69,85.74,55008.0
2022-04-12 15:30:00,85.74,85.93,85.6,85.78,385631.0,85.74,85.93,85.6,85.78,385631.0
2022-04-13 09:30:00,86.0,86.56,85.74,85.84,74827.0,86.0,86.56,85.74,85.84,74827.0
2022-04-13 10:00:00,85.84,86.01,85.35,85.49,100249.0,85.84,86.01,85.35,85.49,100249.0
2022-04-13 10:30:00,85.43,85.66,85.3,85.61,60934.0,85.43,85.66,85.3,85.61,60934.0
2022-04-13 11:00:00,85.59,86.1,85.49,86.0,55600.0,85.59,86.1,85.49,86.0,55600.0
2022-04-13 11:30:00,86.03,86.03,85.61,85.76,59116.0,86.03,86.03,85.61,85.76,59116.0
2022-04-13 12:00:00,85.77,86.28,85.74,86.14,51296.0,85.77,86.28,85.74,86.14,51296.0
2022-04-13 12:30:00,86.15,86.28,86.07,86.07,43529.0,86.15,86.28,86.07,86.07,43529.0
2022-04-13 13:00:00,86.09,86.36,86.09,86.29,130994.0,86.09,86.36,86.09,86.29,130994.0
2022-04-13 13:30:00,86.29,86.34,86.04,86.2,174025.0,86.29,86.34,86.04,86.2,174025.0
2022-04-13 14:00:00,86.23,86.26,86.03,86.06,183382.0,86.23,86.26,86.03,86.06,183382.0
2022-04-13 14:30:00,86.08,86.18,85.98,86.08,162609.0,86.08,86.18,85.98,86.08,162609.0
2022-04-13 15:00:00,86.07,86.33,86.04,86.11,198434.0,86.07,86.33,86.04,86.11,198434.0
2022-04-13 15:30:00,86.12,86.4,86.07,86.25,405243.0,86.12,86.4,86.07,86.25,405243.0
2022-04-14 09:30:00,86.79,88.14,86.79,87.42,142643.0,86.79,88.14,86.79,87.42,142643.0
2022-04-14 10:00:00,87.38,87.44,86.98,87.28,38834.0,87.38,87.44,86.98,87.28,38834.0
2022-04-14 10:30:00,87.34,87.89,87.22,87.81,97272.0,87.34,87.89,87.22,87.81,97272.0
2022-04-14 11:00:00,87.78,88.19,87.61,87.61,64625.0,87.78,88.19,87.61,87.61,64625.0
2022-04-14 11:30:00,87.63,87.73,87.25,87.3,34412.0,87.63,87.73,87.25,87.3,34412.0
2022-04-14 12:00:00,87.26,87.35,86.88,86.91,27804.0,87.26,87.35,86.88,86.91,27804.0
2022-04-14 12:30:00,86.97,87.03,86.88,87.02,33212.0,86.97,87.03,86.88,87.02,33212.0
2022-04-14 13:00:00,86.98,87.07,86.89,86.98,25396.0,86.98,87.07,86.89,86.98,25396.0
2022-04-14 13:30:00,87.01,87.29,87.01,87.27,27938.0,87.01,87.29,87.01,87.27,27938.0
2022-04-14 14:00:00,87.25,87.35,87.1,87.19,56580.0,87.25,87.35,87.1,87.19,56580.0
2022-04-14 14:30:00,87.21,87.26,86.93,86.94,29573.0,87.21,87.26,86.93,86.94,29573.0
2022-04-14 15:00:00,86.92,87.04,86.81,86.89,41741.0,86.92,87.04,86.81,86.89,41741.0
2022-04-14 15:30:00,86.88,86.89,86.47,86.56,198490.0,86.88,86.89,86.47,86.56,198490.0
2022-04-18 09:30:00,86.57,86.75,86.1,86.11,122418.0,86.57,86.75,86.1,86.11,122418.0
2022-04-18 10:00:00,86.16,86.18,85.37,85.38,67309.0,86.16,86.18,85.37,85.38,67309.0
2022-04-18 10:30:00,85.36,85.86,85.32,85.62,40014.0,85.36,85.86,85.32,85.62,40014.0
2022-04-18 11:00:00,85.62,85.66,85.14,85.23,61269.0,85.62,85.66,85.14,85.23,61269.0
2022-04-18 11:30:00,85.21,85.26,84.69,84.76,39475.0,85.21,85.26,84.69,84.76,39475.0
2022-04-18 12:00:00,84.78,85.09,84.72,85.02,36322.0,84.78,85.09,84.72,85.02,36322.0
2022-04-18 12:30:00,85.04,85.19,84.87,85.19,22360.0,85.04,85.19,84.87,85.19,22360.0
2022-04-18 13:00:00,85.19,85.38,85.0,85.03,48000.0,85.19,85.38,85.0,85.03,48000.0
2022-04-18 13:30:00,85.06,85.29,85.04,85.15,150029.0,85.06,85.29,85.04,85.15,150029.0
2022-04-18 14:00:00,85.15,85.19,84.96,85.08,119776.0,85.15,85.19,84.96,85.08,119776.0
2022-04-18 14:30:00,85.07,85.26,84.97,85.15,114865.0,85.07,85.26,84.97,85.15,114865.0
2022-04-18 15:00:00,85.16,85.38,85.13,85.21,50060.0,85.16,85.38,85.13,85.21,50060.0
2022-04-18 15:30:00,85.21,85.21,84.56,84.9,402836.0,85.21,85.21,84.56,84.9,402836.0
2022-04-19 09:30:00,85.5,86.3,85.27,86.06,93929.0,85.5,86.3,85.27,86.06,93929.0
2022-04-19 10:00:00,86.1,86.65,85.99,86.65,240373.0,86.1,86.65,85.99,86.65,240373.0
2022-04-19 10:30:00,86.7,86.8,86.4,86.52,87609.0,86.7,86.8,86.4,86.52,87609.0
2022-04-19 11:00:00,86.5,86.68,86.35,86.61,49676.0,86.5,86.68,86.35,86.61,49676.0
2022-04-19 11:30:00,86.63,86.63,86.14,86.38,65458.0,86.63,86.63,86.14,86.38,65458.0
2022-04-19 12:00:00,86.37,86.67,86.32,86.53,40434.0,86.37,86.67,86.32,86.53,40434.0
2022-04-19 12:30:00,86.5,86.52,86.09,86.12,37673.0,86.5,86.52,86.09,86.12,37673.0
2022-04-19 13:00:00,86.11,86.24,85.83,85.85,41683.0,86.11,86.24,85.83,85.85,41683.0
2022-04-19 13:30:00,85.88,86.06,85.85,85.98,42428.0,85.88,86.06,85.85,85.98,42428.0
2022-04-19 14:00:00,85.97,86.04,85.75,85.77,40195.0,85.97,86.04,85.75,85.77,40195.0
2022-04-19 14:30:00,85.76,85.99,85.73,85.87,46539.0,85.76,85.99,85.73,85.87,46539.0
2022-04-19 15:00:00,85.86,86.14,85.82,86.05,62640.0,85.86,86.14,85.82,86.05,62640.0
2022-04-19 15:30:00,86.04,86.24,85.85,85.99,218773.0,86.04,86.24,85.85,85.99,218773.0
2022-04-20 09:30:00,87.12,87.98,86.97,87.1,161761.0,87.12,87.98,86.97,87.1,161761.0
2022-04-20 10:00:00,87.12,87.57,86.91,87.54,63031.0,87.12,87.57,86.91,87.54,63031.0
2022-04-20 10:30:00,87.54,88.04,87.54,88.01,43527.0,87.54,88.04,87.54,88.01,43527.0
2022-04-20 11:00:00,88.0,88.17,87.73,88.09,49013.0,88.0,88.17,87.73,88.09,49013.0
2022-04-20 11:30:00,88.07,88.31,88.03,88.28,50615.0,88.07,88.31,88.03,88.28,50615.0
2022-04-20 12:00:00,88.28,88.39,88.14,88.21,49831.0,88.28,88.39,88.14,88.21,49831.0
2022-04-20 12:30:00,88.2,88.82,88.17,88.82,61544.0,88.2,88.82,88.17,88.82,61544.0
2022-04-20 13:00:00,88.81,88.97,88.7,88.86,82154.0,88.81,88.97,88.7,88.86,82154.0
2022-04-20 13:30:00,88.86,89.1,88.83,88.94,57826.0,88.86,89.1,88.83,88.94,57826.0
2022-04-20 14:00:00,88.9,88.96,88.48,88.52,42898.0,88.9,88.96,88.48,88.52,42898.0
2022-04-20 14:30:00,88.53,88.59,88.17,88.27,51309.0,88.53,88.59,88.17,88.27,51309.0
2022-04-20 15:00:00,88.26,88.87,88.22,88.82,143549.0,88.26,88.87,88.22,88.82,143549.0
2022-04-20 15:30:00,88.86,89.08,88.83,89.0,387714.0,88.86,89.08,88.83,89.0,387714.0
2022-04-21 09:30:00,89.25,89.84,89.03,89.62,94947.0,89.25,89.84,89.03,89.62,94947.0
2022-04-21 10:00:00,89.65,89.65,88.95,89.13,127448.0,89.65,89.65,88.95,89.13,127448.0
2022-04-21 10:30:00,89.17,89.87,88.97,89.58,204450.0,89.17,89.87,88.97,89.58,204450.0
2022-04-21 11:00:00,89.57,89.92,89.51,89.81,113294.0,89.57,89.92,89.51,89.81,113294.0
2022-04-21 11:30:00,89.82,89.85,89.58,89.67,131272.0,89.82,89.85,89.58,89.67,131272.0
2022-04-21 12:00:00,89.65,89.7,89.15,89.2,57021.0,89.65,89.7,89.15,89.2,57021.0
2022-04-21 12:30:00,89.17,89.31,88.68,88.8,61345.0,89.17,89.31,88.68,88.8,61345.0
2022-04-21 13:00:00,88.75,88.97,88.47,88.97,72299.0,88.75,88.97,88.47,88.97,72299.0
2022-04-21 13:30:00,88.98,88.99,88.71,88.75,46398.0,88.98,88.99,88.71,88.75,46398.0
2022-04-21 14:00:00,88.73,88.85,88.52,88.53,98659.0,88.73,88.85,88.52,88.53,98659.0
2022-04-21 14:30:00,88.54,88.76,88.11,88.18,65771.0,88.54,88.76,88.11,88.18,65771.0
2022-04-21 15:00:00,88.18,88.18,87.75,88.08,81498.0,88.18,88.18,87.75,88.08,81498.0
2022-04-21 15:30:00,88.07,88.09,87.6,87.87,287180.0,88.07,88.09,87.6,87.87,287180.0
2022-04-22 09:30:00,87.06,87.14,85.79,86.14,128530.0,87.06,87.14,85.79,86.14,128530.0
2022-04-22 10:00:00,86.07,86.19,85.3,85.33,77000.0,86.07,86.19,85.3,85.33,77000.0
2022-04-22 10:30:00,85.33,85.5,84.94,85.1,72070.0,85.33,85.5,84.94,85.1,72070.0
2022-04-22 11:00:00,85.11,85.34,84.97,85.23,75748.0,85.11,85.34,84.97,85.23,75748.0
2022-04-22 11:30:00,85.2,85.27,84.94,85.06,122417.0,85.2,85.27,84.94,85.06,122417.0
2022-04-22 12:00:00,85.05,85.3,85.0,85.18,59765.0,85.05,85.3,85.0,85.18,59765.0
2022-04-22 12:30:00,85.19,85.36,84.98,85.02,29918.0,85.19,85.36,84.98,85.02,29918.0
2022-04-22 13:00:00,85.0,85.13,84.87,85.06,26996.0,85.0,85.13,84.87,85.06,26996.0
2022-04-22 13:30:00,85.05,85.27,84.93,85.01,43089.0,85.05,85.27,84.93,85.01,43089.0
2022-04-22 14:00:00,85.0,85.07,84.83,84.95,32428.0,85.0,85.07,84.83,84.95,32428.0
2022-04-22 14:30:00,84.97,84.98,84.54,84.63,53949.0,84.97,84.98,84.54,84.63,53949.0
2022-04-22 15:00:00,84.64,85.17,84.47,85.0,64815.0,84.64,85.17,84.47,85.0,64815.0
2022-04-22 15:30:00,85.02,85.26,84.26,84.42,273021.0,85.02,85.26,84.26,84.42,273021.0
2022-04-25 09:30:00,84.13,84.13,82.92,82.94,112168.0,84.13,84.13,82.92,82.94,112168.0
2022-04-25 10:00:00,82.92,83.5,82.86,83.39,104352.0,82.92,83.5,82.86,83.39,104352.0
2022-04-25 10:30:00,83.37,83.93,82.86,82.91,110596.0,83.37,83.93,82.86,82.91,110596.0
2022-04-25 11:00:00,82.91,83.48,82.75,83.24,93877.0,82.91,83.48,82.75,83.24,93877.0
2022-04-25 11:30:00,83.24,83.33,82.53,82.89,93109.0,83.24,83.33,82.53,82.89,93109.0
2022-04-25 12:00:00,82.86,83.65,82.77,83.44,70056.0,82.86,83.65,82.77,83.44,70056.0
2022-04-25 12:30:00,83.42,83.66,83.32,83.53,42532.0,83.42,83.66,83.32,83.53,42532.0
2022-04-25 13:00:00,83.55,83.87,83.34,83.71,43704.0,83.55,83.87,83.34,83.71,43704.0
2022-04-25 13:30:00,83.75,83.95,83.55,83.77,98520.0,83.75,83.95,83.55,83.77,98520.0
2022-04-25 14:00:00,83.81,84.33,83.66,84.33,119057.0,83.81,84.33,83.66,84.33,119057.0
2022-04-25 14:30:00,84.31,84.45,84.18,84.24,76140.0,84.31,84.45,84.18,84.24,76140.0
2022-04-25 15:00:00,84.26,84.64,84.05,84.59,137361.0,84.26,84.64,84.05,84.59,137361.0
2022-04-25 15:30:00,84.58,84.87,84.46,84.86,556517.0,84.58,84.87,84.46,84.86,556517.0
2022-04-26 09:30:00,85.52,86.02,82.66,83.48,386828.0,85.52,86.02,82.66,83.48,386828.0
2022-04-26 10:00:00,83.4,84.22,83.3,83.56,191370.0,83.4,84.22,83.3,83.56,191370.0
2022-04-26 10:30:00,83.5,84.12,83.34,83.95,127550.0,83.5,84.12,83.34,83.95,127550.0
2022-04-26 11:00:00,83.9,84.15,83.67,83.81,206470.0,83.9,84.15,83.67,83.81,206470.0
2022-04-26 11:30:00,83.87,83.95,83.11,83.11,160264.0,83.87,83.95,83.11,83.11,160264.0
2022-04-26 12:00:00,83.13,83.73,83.09,83.65,78586.0,83.13,83.73,83.09,83.65,78586.0
2022-04-26 12:30:00,83.67,83.88,83.46,83.81,52197.0,83.67,83.88,83.46,83.81,52197.0
2022-04-26 13:00:00,83.76,83.79,83.26,83.26,45519.0,83.76,83.79,83.26,83.26,45519.0
2022-04-26 13:30:00,83.25,83.51,83.1,83.22,78756.0,83.25,83.51,83.1,83.22,78756.0
2022-04-26 14:00:00,83.22,83.37,83.01,83.07,122121.0,83.22,83.37,83.01,83.07,122121.0
2022-04-26 14:30:00,83.04,83.29,82.82,83.16,122322.0,83.04,83.29,82.82,83.16,122322.0
2022-04-26 15:00:00,83.14,83.26,81.98,82.02,272683.0,83.14,83.26,81.98,82.02,272683.0
2022-04-26 15:30:00,82.02,82.19,81.6,81.84,738796.0,82.02,82.19,81.6,81.84,738796.0
2022-04-27 09:30:00,82.83,83.02,80.67,81.43,269702.0,82.83,83.02,80.67,81.43,269702.0
2022-04-27 10:00:00,81.45,81.59,80.41,80.45,135418.0,81.45,81.59,80.41,80.45,135418.0
2022-04-27 10:30:00,80.42,80.69,80.2,80.5,161712.0,80.42,80.69,80.2,80.5,161712.0
2022-04-27 11:00:00,80.47,80.64,80.17,80.51,168453.0,80.47,80.64,80.17,80.51,168453.0
2022-04-27 11:30:00,80.51,81.13,80.5,81.12,170946.0,80.51,81.13,80.5,81.12,170946.0
2022-04-27 12:00:00,81.12,81.53,80.95,81.48,163120.0,81.12,81.53,80.95,81.48,163120.0
2022-04-27 12:30:00,81.49,82.35,81.38,82.31,207213.0,81.49,82.35,81.38,82.31,207213.0
2022-04-27 13:00:00,82.34,82.34,81.69,81.75,119734.0,82.34,82.34,81.69,81.75,119734.0
2022-04-27 13:30:00,81.73,82.61,81.72,82.09,187460.0,81.73,82.61,81.72,82.09,187460.0
2022-04-27 14:00:00,82.05,82.06,81.43,81.74,199155.0,82.05,82.06,81.43,81.74,199155.0
2022-04-27 14:30:00,81.71,81.76,81.36,81.4,98525.0,81.71,81.76,81.36,81.4,98525.0
2022-04-27 15:00:00,81.41,81.46,80.83,80.88,192543.0,81.41,81.46,80.83,80.88,192543.0
2022-04-27 15:30:00,80.88,81.0,80.57,80.7,397153.0,80.88,81.0,80.57,80.7,397153.0
2022-04-28 09:30:00,81.41,82.13,80.62,80.72,128321.0,81.41,82.13,80.62,80.72,128321.0
2022-04-28 10:00:00,80.73,81.18,80.45,80.83,64307.0,80.73,81.18,80.45,80.83,64307.0
2022-04-28 10:30:00,80.85,81.02,80.3,80.74,137784.0,80.85,81.02,80.3,80.74,137784.0
2022-04-28 11:00:00,80.72,81.14,80.57,80.98,140087.0,80.72,81.14,80.57,80.98,140087.0
2022-04-28 11:30:00,80.96,81.16,80.85,80.95,90991.0,80.96,81.16,80.85,80.95,90991.0
2022-04-28 12:00:00,80.97,81.07,80.81,80.9,190066.0,80.97,81.07,80.81,80.9,190066.0
2022-04-28 12:30:00,80.99,81.66,80.89,81.34,429333.0,80.99,81.66,80.89,81.34,429333.0
2022-04-28 13:00:00,81.35,81.98,81.25,81.95,177403.0,81.35,81.98,81.25,81.95,177403.0
2022-04-28 13:30:00,81.98,82.04,81.54,81.6,178859.0,81.98,82.04,81.54,81.6,178859.0
2022-04-28 14:00:00,81.6,81.97,81.48,81.82,179584.0,81.6,81.97,81.48,81.82,179584.0
2022-04-28 14:30:00,81.84,81.88,81.55,81.75,82912.0,81.84,81.88,81.55,81.75,82912.0
2022-04-28 15:00:00,81.75,82.09,81.7,81.73,226220.0,81.75,82.09,81.7,81.73,226220.0
2022-04-28 15:30:00,81.74,81.75,81.21,81.59,492162.0,81.74,81.75,81.21,81.59,492162.0
2022-04-29 09:30:00,80.99,82.55,80.33,82.29,203784.0,80.99,82.55,80.33,82.29,203784.0
2022-04-29 10:00:00,82.29,82.43,81.49,81.49,128347.0,82.29,82.43,81.49,81.49,128347.0
2022-04-29 10:30:00,81.56,81.66,81.27,81.31,102892.0,81.56,81.66,81.27,81.31,102892.0
2022-04-29 11:00:00,81.29,81.81,81.2,81.67,78755.0,81.29,81.81,81.2,81.67,78755.0
2022-04-29 11:30:00,81.65,81.83,81.59,81.71,135120.0,81.65,81.83,81.59,81.71,135120.0
2022-04-29 12:00:00,81.72,81.73,81.29,81.33,60991.0,81.72,81.73,81.29,81.33,60991.0
2022-04-29 12:30:00,81.34,81.34,80.71,80.87,104703.0,81.34,81.34,80.71,80.87,104703.0
2022-04-29 13:00:00,80.9,81.55,80.9,81.45,165939.0,80.9,81.55,80.9,81.45,165939.0
2022-04-29 13:30:00,81.49,81.71,81.32,81.35,100504.0,81.49,81.71,81.32,81.35,100504.0
2022-04-29 14:00:00,81.37,81.5,81.21,81.4,119737.0,81.37,81.5,81.21,81.4,119737.0
2022-04-29 14:30:00,81.38,81.45,80.96,81.08,103451.0,81.38,81.45,80.96,81.08,103451.0
2022-04-29 15:00:00,81.04,81.04,80.42,80.67,192808.0,81.04,81.04,80.42,80.67,192808.0
2022-04-29 15:30:00,80.66,81.02,80.42,80.55,644117.0,80.66,81.02,80.42,80.55,644117.0
2022-05-02 09:30:00,80.99,81.46,80.43,80.94,219420.0,80.99,81.46,80.43,80.94,219420.0
2022-05-02 10:00:00,80.94,81.25,80.11,80.67,213647.0,80.94,81.25,80.11,80.67,213647.0
2022-05-02 10:30:00,80.71,80.84,80.15,80.25,116054.0,80.71,80.84,80.15,80.25,116054.0
2022-05-02 11:00:00,80.25,80.33,79.61,79.67,98115.0,80.25,80.33,79.61,79.67,98115.0
2022-05-02 11:30:00,79.67,80.06,79.42,79.93,124685.0,79.67,80.06,79.42,79.93,124685.0
2022-05-02 12:00:00,79.92,79.95,79.3,79.6,80354.0,79.92,79.95,79.3,79.6,80354.0
2022-05-02 12:30:00,79.62,79.69,79.26,79.34,71216.0,79.62,79.69,79.26,79.34,71216.0
2022-05-02 13:00:00,79.33,79.88,79.13,79.65,164580.0,79.33,79.88,79.13,79.65,164580.0
2022-05-02 13:30:00,79.63,79.73,78.64,78.86,92761.0,79.63,79.73,78.64,78.86,92761.0
2022-05-02 14:00:00,78.83,78.91,78.3,78.56,81112.0,78.83,78.91,78.3,78.56,81112.0
2022-05-02 14:30:00,78.58,78.61,78.13,78.4,105486.0,78.58,78.61,78.13,78.4,105486.0
2022-05-02 15:00:00,78.42,79.34,78.36,79.11,156890.0,78.42,79.34,78.36,79.11,156890.0
2022-05-02 15:30:00,79.11,79.36,78.84,79.04,614230.0,79.11,79.36,78.84,79.04,614230.0
2022-05-03 09:30:00,80.89,82.32,80.63,81.93,282724.0,80.89,82.32,80.63,81.93,282724.0
2022-05-03 10:00:00,81.95,82.24,81.8,81.99,117402.0,81.95,82.24,81.8,81.99,117402.0
2022-05-03 10:30:00,81.96,82.03,81.26,81.43,101979.0,81.96,82.03,81.26,81.43,101979.0
2022-05-03 11:00:00,81.46,81.8,81.38,81.75,104346.0,81.46,81.8,81.38,81.75,104346.0
2022-05-03 11:30:00,81.73,81.98,81.04,81.14,97486.0,81.73,81.98,81.04,81.14,97486.0
2022-05-03 12:00:00,81.14,81.37,80.85,81.02,145425.0,81.14,81.37,80.85,81.02,145425.0
2022-05-03 12:30:00,80.98,81.13,80.76,80.94,155938.0,80.98,81.13,80.76,80.94,155938.0
2022-05-03 13:00:00,80.97,81.08,80.8,80.94,60192.0,80.97,81.08,80.8,80.94,60192.0
2022-05-03 13:30:00,80.97,81.17,80.92,80.94,66416.0,80.97,81.17,80.92,80.94,66416.0
2022-05-03 14:00:00,80.92,80.92,80.31,80.34,69992.0,80.92,80.92,80.31,80.34,69992.0
2022-05-03 14:30:00,80.35,80.78,80.23,80.78,77849.0,80.35,80.78,80.23,80.78,77849.0
2022-05-03 15:00:00,80.78,80.91,80.49,80.64,102253.0,80.78,80.91,80.49,80.64,102253.0
2022-05-03 15:30:00,80.64,80.7,80.16,80.3,372844.0,80.64,80.7,80.16,80.3,372844.0
2022-05-04 09:30:00,81.15,81.21,79.86,79.97,89096.0,81.15,81.21,79.86,79.97,89096.0
2022-05-04 10:00:00,79.94,80.18,79.61,79.93,62775.0,79.94,80.18,79.61,79.93,62775.0
2022-05-04 10:30:00,79.91,80.09,79.61,80.03,102737.0,79.91,80.09,79.61,80.03,102737.0
2022-05-04 11:00:00,80.07,80.31,79.84,80.25,47152.0,80.07,80.31,79.84,80.25,47152.0
2022-05-04 11:30:00,80.29,80.76,80.25,80.68,44509.0,80.29,80.76,80.25,80.68,44509.0
2022-05-04 12:00:00,80.72,80.93,80.6,80.9,41824.0,80.72,80.93,80.6,80.9,41824.0
2022-05-04 12:30:00,80.89,81.33,80.81,81.28,77273.0,80.89,81.33,80.81,81.28,77273.0
2022-05-04 13:00:00,81.32,81.34,80.97,81.12,63234.0,81.32,81.34,80.97,81.12,63234.0
2022-05-04 13:30:00,81.11,81.19,80.88,80.9,49745.0,81.11,81.19,80.88,80.9,49745.0
2022-05-04 14:00:00,81.0,81.36,80.59,81.27,63716.0,81.0,81.36,80.59,81.27,63716.0
2022-05-04 14:30:00,81.28,82.1,80.42,82.09,131104.0,81.28,82.1,80.42,82.09,131104.0
2022-05-04 15:00:00,82.12,82.66,81.98,82.57,117975.0,82.12,82.66,81.98,82.57,117975.0
2022-05-04 15:30:00,82.58,83.35,82.57,82.91,377224.0,82.58,83.35,82.57,82.91,377224.0
2022-05-05 09:30:00,82.17,83.65,82.16,83.17,143375.0,82.17,83.65,82.16,83.17,143375.0
2022-05-05 10:00:00,83.17,83.43,82.37,83.0,204030.0,83.17,83.43,82.37,83.0,204030.0
2022-05-05 10:30:00,83.03,83.25,82.35,82.59,165333.0,83.03,83.25,82.35,82.59,165333.0
2022-05-05 11:00:00,82.62,82.82,82.22,82.64,145243.0,82.62,82.82,82.22,82.64,145243.0
2022-05-05 11:30:00,82.66,83.11,82.43,82.53,146326.0,82.66,83.11,82.43,82.53,146326.0
2022-05-05 12:00:00,82.5,83.47,82.11,83.45,235858.0,82.5,83.47,82.11,83.45,235858.0
2022-05-05 12:30:00,83.41,83.86,83.37,83.77,313603.0,83.41,83.86,83.37,83.77,313603.0
2022-05-05 13:00:00,83.79,84.52,83.76,84.37,236525.0,83.79,84.52,83.76,84.37,236525.0
2022-05-05 13:30:00,84.35,84.95,84.1,84.76,230093.0,84.35,84.95,84.1,84.76,230093.0
2022-05-05 14:00:00,84.76,85.68,84.57,85.29,283702.0,84.76,85.68,84.57,85.29,283702.0
2022-05-05 14:30:00,85.27,85.93,84.93,85.74,317004.0,85.27,85.93,84.93,85.74,317004.0
2022-05-05 15:00:00,85.72,85.8,84.66,84.91,279760.0,85.72,85.8,84.66,84.91,279760.0
2022-05-05 15:30:00,84.88,85.03,84.1,84.84,616699.0,84.88,85.03,84.1,84.84,616699.0
2022-05-06 09:30:00,84.48,85.13,84.31,84.53,146573.0,84.48,85.13,84.31,84.53,146573.0
2022-05-06 10:00:00,84.5,84.67,83.95,84.41,150726.0,84.5,84.67,83.95,84.41,150726.0
2022-05-06 10:30:00,84.39,84.56,83.54,83.85,209305.0,84.39,84.56,83.54,83.85,209305.0
2022-05-06 11:00:00,83.78,83.86,83.43,83.56,129306.0,83.78,83.86,83.43,83.56,129306.0
2022-05-06 11:30:00,83.58,83.58,82.41,82.55,63208.0,83.58,83.58,82.41,82.55,63208.0
2022-05-06 12:00:00,82.59,83.3,82.5,83.13,85982.0,82.59,83.3,82.5,83.13,85982.0
2022-05-06 12:30:00,83.11,84.01,82.95,83.75,61042.0,83.11,84.01,82.95,83.75,61042.0
2022-05-06 13:00:00,83.76,84.01,83.42,83.86,65357.0,83.76,84.01,83.42,83.86,65357.0
2022-05-06 13:30:00,83.9,84.07,83.64,83.67,56180.0,83.9,84.07,83.64,83.67,56180.0
2022-05-06 14:00:00,83.64,83.79,83.26,83.28,59525.0,83.64,83.79,83.26,83.28,59525.0
2022-05-06 14:30:00,83.33,83.89,83.26,83.69,47443.0,83.33,83.89,83.26,83.69,47443.0
2022-05-06 15:00:00,83.71,83.75,83.35,83.55,82080.0,83.71,83.75,83.35,83.55,82080.0
2022-05-06 15:30:00,83.54,84.35,83.53,84.04,280852.0,83.54,84.35,83.53,84.04,280852.0
2022-05-09 09:30:00,83.27,83.5,81.36,82.12,122361.0,83.27,83.5,81.36,82.12,122361.0
2022-05-09 10:00:00,82.02,82.29,81.08,81.31,97163.0,82.02,82.29,81.08,81.31,97163.0
2022-05-09 10:30:00,81.34,81.6,80.63,80.69,65565.0,81.34,81.6,80.63,80.69,65565.0
2022-05-09 11:00:00,80.64,80.94,80.14,80.35,178383.0,80.64,80.94,80.14,80.35,178383.0
2022-05-09 11:30:00,80.32,80.82,80.29,80.56,125664.0,80.32,80.82,80.29,80.56,125664.0
2022-05-09 12:00:00,80.55,80.73,80.24,80.45,53356.0,80.55,80.73,80.24,80.45,53356.0
2022-05-09 12:30:00,80.42,80.53,79.95,80.06,59890.0,80.42,80.53,79.95,80.06,59890.0
2022-05-09 13:00:00,80.05,80.21,79.72,80.15,135249.0,80.05,80.21,79.72,80.15,135249.0
2022-05-09 13:30:00,80.17,80.57,80.01,80.25,113399.0,80.17,80.57,80.01,80.25,113399.0
2022-05-09 14:00:00,80.23,80.54,79.95,80.15,155032.0,80.23,80.54,79.95,80.15,155032.0
2022-05-09 14:30:00,80.15,80.28,79.86,80.09,115532.0,80.15,80.28,79.86,80.09,115532.0
2022-05-09 15:00:00,80.12,80.22,79.23,79.28,202076.0,80.12,80.22,79.23,79.28,202076.0
2022-05-09 15:30:00,79.28,79.33,78.67,79.16,700542.0,79.28,79.33,78.67,79.16,700542.0
2022-05-10 09:30:00,80.55,80.71,79.92,80.65,128765.0,80.55,80.71,79.92,80.65,128765.0
2022-05-10 10:00:00,80.72,81.14,80.5,81.01,105958.0,80.72,81.14,80.5,81.01,105958.0
2022-05-10 10:30:00,81.02,81.18,80.25,80.59,126379.0,81.02,81.18,80.25,80.59,126379.0
2022-05-10 11:00:00,80.56,80.75,79.29,79.62,101135.0,80.56,80.75,79.29,79.62,101135.0
2022-05-10 11:30:00,79.56,79.6,78.75,78.95,92094.0,79.56,79.6,78.75,78.95,92094.0
2022-05-10 12:00:00,78.95,79.45,78.66,79.37,118367.0,78.95,79.45,78.66,79.37,118367.0
2022-05-10 12:30:00,79.36,79.52,79.13,79.26,46475.0,79.36,79.52,79.13,79.26,46475.0
2022-05-10 13:00:00,79.26,79.72,79.18,79.54,62458.0,79.26,79.72,79.18,79.54,62458.0
2022-05-10 13:30:00,79.57,80.51,79.54,80.51,56873.0,79.57,80.51,79.54,80.51,56873.0
2022-05-10 14:00:00,80.51,80.88,80.15,80.47,128714.0,80.51,80.88,80.15,80.47,128714.0
2022-05-10 14:30:00,80.45,80.52,80.05,80.26,56744.0,80.45,80.52,80.05,80.26,56744.0
2022-05-10 15:00:00,80.28,80.58,79.95,80.0,58279.0,80.28,80.58,79.95,80.0,58279.0
2022-05-10 15:30:00,79.98,80.02,79.66,79.97,222733.0,79.98,80.02,79.66,79.97,222733.0
2022-05-11 09:30:00,79.81,82.49,79.76,82.43,237822.0,79.81,82.49,79.76,82.43,237822.0
2022-05-11 10:00:00,82.43,83.7,82.16,83.6,162676.0,82.43,83.7,82.16,83.6,162676.0
2022-05-11 10:30:00,83.58,84.03,83.04,83.58,149945.0,83.58,84.03,83.04,83.58,149945.0
2022-05-11 11:00:00,83.54,83.85,83.34,83.81,79349.0,83.54,83.85,83.34,83.81,79349.0
2022-05-11 11:30:00,83.81,84.46,83.75,83.85,121581.0,83.81,84.46,83.75,83.85,121581.0
2022-05-11 12:00:00,83.86,84.17,83.37,83.37,128585.0,83.86,84.17,83.37,83.37,128585.0
2022-05-11 12:30:00,83.35,83.66,83.01,83.04,77079.0,83.35,83.66,83.01,83.04,77079.0
2022-05-11 13:00:00,83.06,83.1,82.56,82.73,79838.0,83.06,83.1,82.56,82.73,79838.0
2022-05-11 13:30:00,82.74,82.95,81.93,82.06,104536.0,82.74,82.95,81.93,82.06,104536.0
2022-05-11 14:00:00,82.06,82.33,81.79,81.88,268262.0,82.06,82.33,81.79,81.88,268262.0
2022-05-11 14:30:00,81.88,82.02,81.04,81.15,357265.0,81.88,82.02,81.04,81.15,357265.0
2022-05-11 15:00:00,81.13,81.16,80.64,80.95,198604.0,81.13,81.16,80.64,80.95,198604.0
2022-05-11 15:30:00,80.95,81.01,80.46,80.65,500212.0,80.95,81.01,80.46,80.65,500212.0
2022-05-12 09:30:00,80.72,81.65,80.24,81.01,135543.0,80.72,81.65,80.24,81.01,135543.0
2022-05-12 10:00:00,81.0,81.38,80.34,80.8,194058.0,81.0,81.38,80.34,80.8,194058.0
2022-05-12 10:30:00,80.77,80.82,80.21,80.38,157111.0,80.77,80.82,80.21,80.38,157111.0
2022-05-12 11:00:00,80.35,80.5,79.93,80.25,94521.0,80.35,80.5,79.93,80.25,94521.0
2022-05-12 11:30:00,80.26,80.37,79.31,79.53,100693.0,80.26,80.37,79.31,79.53,100693.0
2022-05-12 12:00:00,79.5,80.02,79.39,79.95,63596.0,79.5,80.02,79.39,79.95,63596.0
2022-05-12 12:30:00,79.99,80.61,79.77,80.09,53783.0,79.99,80.61,79.77,80.09,53783.0
2022-05-12 13:00:00,80.05,80.18,79.65,80.1,61770.0,80.05,80.18,79.65,80.1,61770.0
2022-05-12 13:30:00,80.08,80.28,79.64,80.13,62783.0,80.08,80.28,79.64,80.13,62783.0
2022-05-12 14:00:00,80.16,80.61,80.14,80.39,90555.0,80.16,80.61,80.14,80.39,90555.0
2022-05-12 14:30:00,80.38,80.68,80.13,80.48,157033.0,80.38,80.68,80.13,80.48,157033.0
2022-05-12 15:00:00,80.48,81.01,80.12,80.58,195853.0,80.48,81.01,80.12,80.58,195853.0
2022-05-12 15:30:00,80.58,81.28,80.44,81.28,366140.0,80.58,81.28,80.44,81.28,366140.0
2022-05-13 09:30:00,81.69,82.0,81.0,81.34,209968.0,81.69,82.0,81.0,81.34,209968.0
2022-05-13 10:00:00,81.38,82.26,81.34,82.07,117628.0,81.38,82.26,81.34,82.07,117628.0
2022-05-13 10:30:00,82.04,82.17,81.38,81.72,75116.0,82.04,82.17,81.38,81.72,75116.0
2022-05-13 11:00:00,81.69,81.76,81.29,81.54,103120.0,81.69,81.76,81.29,81.54,103120.0
2022-05-13 11:30:00,81.54,81.83,81.51,81.65,82732.0,81.54,81.83,81.51,81.65,82732.0
2022-05-13 12:00:00,81.69,82.12,81.57,82.12,47990.0,81.69,82.12,81.57,82.12,47990.0
2022-05-13 12:30:00,82.19,82.41,81.77,82.04,40828.0,82.19,82.41,81.77,82.04,40828.0
2022-05-13 13:00:00,82.09,82.39,82.02,82.23,88093.0,82.09,82.39,82.02,82.23,88093.0
2022-05-13 13:30:00,82.28,82.43,82.01,82.06,52760.0,82.28,82.43,82.01,82.06,52760.0
2022-05-13 14:00:00,82.02,82.28,81.71,81.93,99389.0,82.02,82.28,81.71,81.93,99389.0
2022-05-13 14:30:00,81.93,82.43,81.87,82.39,125468.0,81.93,82.43,81.87,82.39,125468.0
2022-05-13 15:00:00,82.41,82.77,82.41,82.76,66538.0,82.41,82.77,82.41,82.76,66538.0
2022-05-13 15:30:00,82.78,82.79,82.23,82.33,226572.0,82.78,82.79,82.23,82.33,226572.0
2022-05-16 09:30:00,83.08,83.69,82.72,83.27,127151.0,83.08,83.69,82.72,83.27,127151.0
2022-05-16 10:00:00,83.3,84.08,82.96,84.04,167715.0,83.3,84.08,82.96,84.04,167715.0
2022-05-16 10:30:00,84.04,84.09,83.43,83.91,62205.0,84.04,84.09,83.43,83.91,62205.0
2022-05-16 11:00:00,83.88,83.99,83.69,83.91,55653.0,83.88,83.99,83.69,83.91,55653.0
2022-05-16 11:30:00,83.89,84.77,83.88,84.7,92080.0,83.89,84.77,83.88,84.7,92080.0
2022-05-16 12:00:00,84.67,84.69,84.18,84.37,49233.0,84.67,84.69,84.18,84.37,49233.0
2022-05-16 12:30:00,84.35,85.04,84.35,84.68,276641.0,84.35,85.04,84.35,84.68,276641.0
2022-05-16 13:00:00,84.73,85.58,84.7,85.57,77154.0,84.73,85.58,84.7,85.57,77154.0
2022-05-16 13:30:00,85.6,85.79,85.37,85.4,65828.0,85.6,85.79,85.37,85.4,65828.0
2022-05-16 14:00:00,85.41,85.94,85.26,85.92,101046.0,85.41,85.94,85.26,85.92,101046.0
2022-05-16 14:30:00,85.93,85.98,85.05,85.63,138828.0,85.93,85.98,85.05,85.63,138828.0
2022-05-16 15:00:00,85.65,85.69,85.18,85.23,117877.0,85.65,85.69,85.18,85.23,117877.0
2022-05-16 15:30:00,85.22,85.25,84.5,84.72,254411.0,85.22,85.25,84.5,84.72,254411.0
2022-05-17 09:30:00,85.75,85.82,83.9,84.32,110302.0,85.75,85.82,83.9,84.32,110302.0
2022-05-17 10:00:00,84.34,84.89,84.01,84.59,71311.0,84.34,84.89,84.01,84.59,71311.0
2022-05-17 10:30:00,84.61,85.0,84.47,84.94,106594.0,84.61,85.0,84.47,84.94,106594.0
2022-05-17 11:00:00,84.98,85.23,84.89,85.06,90472.0,84.98,85.23,84.89,85.06,90472.0
2022-05-17 11:30:00,85.06,85.25,84.83,85.04,76369.0,85.06,85.25,84.83,85.04,76369.0
2022-05-17 12:00:00,85.06,85.07,84.75,84.75,58454.0,85.06,85.07,84.75,84.75,58454.0
2022-05-17 12:30:00,84.78,84.94,84.5,84.63,81334.0,84.78,84.94,84.5,84.63,81334.0
2022-05-17 13:00:00,84.65,84.67,84.28,84.36,78456.0,84.65,84.67,84.28,84.36,78456.0
2022-05-17 13:30:00,84.36,84.56,84.35,84.4,47274.0,84.36,84.56,84.35,84.4,47274.0
2022-05-17 14:00:00,84.42,84.59,84.03,84.23,62277.0,84.42,84.59,84.03,84.23,62277.0
2022-05-17 14:30:00,84.26,84.75,84.1,84.39,79455.0,84.26,84.75,84.1,84.39,79455.0
2022-05-17 15:00:00,84.38,84.58,84.09,84.24,138478.0,84.38,84.58,84.09,84.24,138478.0
2022-05-17 15:30:00,84.22,84.3,83.99,84.11,307107.0,84.22,84.3,83.99,84.11,307107.0
2022-05-18 09:30:00,83.69,83.97,82.36,82.51,107251.0,83.69,83.97,82.36,82.51,107251.0
2022-05-18 10:00:00,82.55,82.63,82.14,82.22,64949.0,82.55,82.63,82.14,82.22,64949.0
2022-05-18 10:30:00,82.27,82.67,82.27,82.59,49016.0,82.27,82.67,82.27,82.59,49016.0
2022-05-18 11:00:00,82.58,82.67,82.06,82.06,48042.0,82.58,82.67,82.06,82.06,48042.0
2022-05-18 11:30:00,82.06,82.43,81.85,82.07,51251.0,82.06,82.43,81.85,82.07,51251.0
2022-05-18 12:00:00,82.01,82.12,81.68,82.02,50396.0,82.01,82.12,81.68,82.02,50396.0
2022-05-18 12:30:00,82.04,82.33,82.02,82.18,32236.0,82.04,82.33,82.02,82.18,32236.0
2022-05-18 13:00:00,82.18,82.28,81.92,81.98,75801.0,82.18,82.28,81.92,81.98,75801.0
2022-05-18 13:30:00,81.97,82.04,81.2,81.32,65866.0,81.97,82.04,81.2,81.32,65866.0
2022-05-18 14:00:00,81.36,81.61,81.15,81.56,24439.0,81.36,81.61,81.15,81.56,24439.0
2022-05-18 14:30:00,81.55,81.71,81.22,81.64,46785.0,81.55,81.71,81.22,81.64,46785.0
2022-05-18 15:00:00,81.63,81.75,81.05,81.13,108051.0,81.63,81.75,81.05,81.13,108051.0
2022-05-18 15:30:00,81.13,81.85,81.12,81.83,294919.0,81.13,81.85,81.12,81.83,294919.0
2022-05-19 09:30:00,80.78,81.9,80.58,81.42,80608.0,80.78,81.9,80.58,81.42,80608.0
2022-05-19 10:00:00,81.42,82.35,81.16,82.11,105136.0,81.42,82.35,81.16,82.11,105136.0
2022-05-19 10:30:00,82.13,82.4,81.76,81.88,77099.0,82.13,82.4,81.76,81.88,77099.0
2022-05-19 11:00:00,81.91,82.23,81.83,82.0,68567.0,81.91,82.23,81.83,82.0,68567.0
2022-05-19 11:30:00,82.05,83.05,82.05,82.39,112842.0,82.05,83.05,82.05,82.39,112842.0
2022-05-19 12:00:00,82.4,82.7,82.21,82.4,44204.0,82.4,82.7,82.21,82.4,44204.0
2022-05-19 12:30:00,82.38,82.5,82.1,82.47,53051.0,82.38,82.5,82.1,82.47,53051.0
2022-05-19 13:00:00,82.55,83.01,82.34,82.81,71275.0,82.55,83.01,82.34,82.81,71275.0
2022-05-19 13:30:00,82.84,83.24,82.56,83.09,48522.0,82.84,83.24,82.56,83.09,48522.0
2022-05-19 14:00:00,83.09,83.11,82.61,82.77,62718.0,83.09,83.11,82.61,82.77,62718.0
2022-05-19 14:30:00,82.79,83.23,82.6,83.16,74852.0,82.79,83.23,82.6,83.16,74852.0
2022-05-19 15:00:00,83.17,83.42,82.62,82.62,93759.0,83.17,83.42,82.62,82.62,93759.0
2022-05-19 15:30:00,82.6,82.87,82.39,82.63,280051.0,82.6,82.87,82.39,82.63,280051.0
2022-05-20 09:30:00,82.9,84.47,82.6,83.97,178462.0,82.9,84.47,82.6,83.97,178462.0
2022-05-20 10:00:00,84.0,84.29,83.19,83.3,145421.0,84.0,84.29,83.19,83.3,145421.0
2022-05-20 10:30:00,83.31,83.46,82.72,82.81,77197.0,83.31,83.46,82.72,82.81,77197.0
2022-05-20 11:00:00,82.88,82.91,82.39,82.64,70095.0,82.88,82.91,82.39,82.64,70095.0
2022-05-20 11:30:00,82.6,82.79,82.51,82.72,50215.0,82.6,82.79,82.51,82.72,50215.0
2022-05-20 12:00:00,82.7,82.88,82.27,82.88,53801.0,82.7,82.88,82.27,82.88,53801.0
2022-05-20 12:30:00,82.9,82.97,82.56,82.79,94948.0,82.9,82.97,82.56,82.79,94948.0
2022-05-20 13:00:00,82.79,82.79,82.38,82.45,64408.0,82.79,82.79,82.38,82.45,64408.0
2022-05-20 13:30:00,82.47,83.01,82.44,82.95,58368.0,82.47,83.01,82.44,82.95,58368.0
2022-05-20 14:00:00,82.96,83.19,82.76,83.12,75539.0,82.96,83.19,82.76,83.12,75539.0
2022-05-20 14:30:00,83.15,83.55,82.85,83.48,83781.0,83.15,83.55,82.85,83.48,83781.0
2022-05-20 15:00:00,83.47,83.82,83.23,83.8,149181.0,83.47,83.82,83.23,83.8,149181.0
2022-05-20 15:30:00,83.82,85.02,83.68,84.95,400293.0,83.82,85.02,83.68,84.95,400293.0
2022-05-23 09:30:00,85.63,86.52,85.61,86.26,159305.0,85.63,86.52,85.61,86.26,159305.0
2022-05-23 10:00:00,86.21,86.21,85.45,86.19,83407.0,86.21,86.21,85.45,86.19,83407.0
2022-05-23 10:30:00,86.14,86.17,85.12,85.76,141739.0,86.14,86.17,85.12,85.76,141739.0
2022-05-23 11:00:00,85.75,86.73,85.71,86.0,245422.0,85.75,86.73,85.71,86.0,245422.0
2022-05-23 11:30:00,86.04,86.29,86.0,86.18,82943.0,86.04,86.29,86.0,86.18,82943.0
2022-05-23 12:00:00,86.21,86.37,85.54,85.79,118236.0,86.21,86.37,85.54,85.79,118236.0
2022-05-23 12:30:00,85.84,86.03,85.58,85.86,56805.0,85.84,86.03,85.58,85.86,56805.0
2022-05-23 13:00:00,85.91,85.94,85.42,85.75,93239.0,85.91,85.94,85.42,85.75,93239.0
2022-05-23 13:30:00,85.73,86.19,85.67,86.19,71218.0,85.73,86.19,85.67,86.19,71218.0
2022-05-23 14:00:00,86.2,86.34,86.04,86.16,61838.0,86.2,86.34,86.04,86.16,61838.0
2022-05-23 14:30:00,86.16,86.4,86.08,86.27,70435.0,86.16,86.4,86.08,86.27,70435.0
2022-05-23 15:00:00,86.27,86.42,86.08,86.15,111646.0,86.27,86.42,86.08,86.15,111646.0
2022-05-23 15:30:00,86.17,86.34,85.67,86.06,267401.0,86.17,86.34,85.67,86.06,267401.0
2022-05-24 09:30:00,86.37,86.49,85.59,86.0,123120.0,86.37,86.49,85.59,86.0,123120.0
2022-05-24 10:00:00,85.99,86.37,85.6,86.05,141304.0,85.99,86.37,85.6,86.05,141304.0
2022-05-24 10:30:00,86.02,86.41,85.8,85.97,88182.0,86.02,86.41,85.8,85.97,88182.0
2022-05-24 11:00:00,85.95,86.15,85.49,85.79,101046.0,85.95,86.15,85.49,85.79,101046.0
2022-05-24 11:30:00,85.81,86.38,85.8,86.25,116637.0,85.81,86.38,85.8,86.25,116637.0
2022-05-24 12:00:00,86.19,86.44,85.91,85.91,58638.0,86.19,86.44,85.91,85.91,58638.0
2022-05-24 12:30:00,85.88,85.91,85.35,85.73,34630.0,85.88,85.91,85.35,85.73,34630.0
2022-05-24 13:00:00,85.7,85.85,85.35,85.85,35247.0,85.7,85.85,85.35,85.85,35247.0
2022-05-24 13:30:00,85.85,86.07,85.78,85.9,66114.0,85.85,86.07,85.78,85.9,66114.0
2022-05-24 14:00:00,85.89,86.59,85.81,86.55,121890.0,85.89,86.59,85.81,86.55,121890.0
2022-05-24 14:30:00,86.52,86.87,86.29,86.33,162138.0,86.52,86.87,86.29,86.33,162138.0
2022-05-24 15:00:00,86.36,86.94,86.36,86.84,76390.0,86.36,86.94,86.36,86.84,76390.0
2022-05-24 15:30:00,86.87,87.34,86.73,87.23,337601.0,86.87,87.34,86.73,87.23,337601.0
2022-05-25 09:30:00,86.65,86.65,85.27,85.7,176744.0,86.65,86.65,85.27,85.7,176744.0
2022-05-25 10:00:00,85.68,86.37,85.57,86.06,260176.0,85.68,86.37,85.57,86.06,260176.0
2022-05-25 10:30:00,86.09,86.27,85.7,85.92,169982.0,86.09,86.27,85.7,85.92,169982.0
2022-05-25 11:00:00,85.91,85.97,85.17,85.36,85863.0,85.91,85.97,85.17,85.36,85863.0
2022-05-25 11:30:00,85.34,85.4,84.69,84.84,91255.0,85.34,85.4,84.69,84.84,91255.0
2022-05-25 12:00:00,84.87,85.2,84.68,84.75,86179.0,84.87,85.2,84.68,84.75,86179.0
2022-05-25 12:30:00,84.77,84.79,84.39,84.57,80374.0,84.77,84.79,84.39,84.57,80374.0
2022-05-25 13:00:00,84.57,85.06,84.56,84.84,97576.0,84.57,85.06,84.56,84.84,97576.0
2022-05-25 13:30:00,84.83,85.01,84.69,84.79,42794.0,84.83,85.01,84.69,84.79,42794.0
2022-05-25 14:00:00,84.79,85.27,84.4,85.16,72454.0,84.79,85.27,84.4,85.16,72454.0
2022-05-25 14:30:00,85.25,85.32,84.98,85.05,73843.0,85.25,85.32,84.98,85.05,73843.0
2022-05-25 15:00:00,85.05,85.52,85.03,85.48,81943.0,85.05,85.52,85.03,85.48,81943.0
2022-05-25 15:30:00,85.48,85.73,85.25,85.32,342197.0,85.48,85.73,85.25,85.32,342197.0
2022-05-26 09:30:00,81.99,83.47,81.01,82.58,295702.0,81.99,83.47,81.01,82.58,295702.0
2022-05-26 10:00:00,82.58,82.99,82.12,82.25,177436.0,82.58,82.99,82.12,82.25,177436.0
2022-05-26 10:30:00,82.24,82.39,81.59,82.01,203453.0,82.24,82.39,81.59,82.01,203453.0
2022-05-26 11:00:00,81.93,82.45,81.87,82.23,272425.0,81.93,82.45,81.87,82.23,272425.0
2022-05-26 11:30:00,82.26,82.46,81.8,82.02,153789.0,82.26,82.46,81.8,82.02,153789.0
2022-05-26 12:00:00,82.03,82.25,82.0,82.24,124702.0,82.03,82.25,82.0,82.24,124702.0
2022-05-26 12:30:00,82.24,82.42,82.01,82.32,209513.0,82.24,82.42,82.01,82.32,209513.0
2022-05-26 13:00:00,82.4,82.45,82.11,82.24,237751.0,82.4,82.45,82.11,82.24,237751.0
2022-05-26 13:30:00,82.22,82.33,81.99,81.99,238048.0,82.22,82.33,81.99,81.99,238048.0
2022-05-26 14:00:00,82.0,82.2,81.9,81.95,179873.0,82.0,82.2,81.9,81.95,179873.0
2022-05-26 14:30:00,81.92,82.27,81.91,82.17,166338.0,81.92,82.27,81.91,82.17,166338.0
2022-05-26 15:00:00,82.16,82.17,81.76,81.94,240167.0,82.16,82.17,81.76,81.94,240167.0
2022-05-26 15:30:00,81.93,82.35,81.77,81.88,838229.0,81.93,82.35,81.77,81.88,838229.0
2022-05-27 09:30:00,82.44,83.38,82.04,83.01,362452.0,82.44,83.38,82.04,83.01,362452.0
2022-05-27 10:00:00,83.01,83.2,82.16,82.22,319260.0,83.01,83.2,82.16,82.22,319260.0
2022-05-27 10:30:00,82.28,82.92,82.12,82.56,241571.0,82.28,82.92,82.12,82.56,241571.0
2022-05-27 11:00:00,82.56,82.9,82.26,82.77,356040.0,82.56,82.9,82.26,82.77,356040.0
2022-05-27 11:30:00,82.77,83.4,82.66,83.34,170275.0,82.77,83.4,82.66,83.34,170275.0
2022-05-27 12:00:00,83.33,83.35,82.75,83.03,135198.0,83.33,83.35,82.75,83.03,135198.0
2022-05-27 12:30:00,83.03,83.8,83.0,83.69,99541.0,83.03,83.8,83.0,83.69,99541.0
2022-05-27 13:00:00,83.7,83.8,83.52,83.78,148435.0,83.7,83.8,83.52,83.78,148435.0
2022-05-27 13:30:00,83.77,83.82,83.64,83.73,97450.0,83.77,83.82,83.64,83.73,97450.0
2022-05-27 14:00:00,83.73,84.08,83.66,83.78,124201.0,83.73,84.08,83.66,83.78,124201.0
2022-05-27 14:30:00,83.78,84.15,83.78,83.89,128390.0,83.78,84.15,83.78,83.89,128390.0
2022-05-27 15:00:00,83.89,84.32,83.89,84.24,159970.0,83.89,84.32,83.89,84.24,159970.0
2022-05-27 15:30:00,84.23,84.43,84.1,84.42,495323.0,84.23,84.43,84.1,84.42,495323.0
2022-05-31 09:30:00,83.92,84.06,83.09,83.69,171030.0,83.92,84.06,83.09,83.69,171030.0
2022-05-31 10:00:00,83.62,83.69,83.04,83.14,109795.0,83.62,83.69,83.04,83.14,109795.0
2022-05-31 10:30:00,83.1,83.56,83.04,83.47,62213.0,83.1,83.56,83.04,83.47,62213.0
2022-05-31 11:00:00,83.47,83.49,82.6,82.6,68816.0,83.47,83.49,82.6,82.6,68816.0
2022-05-31 11:30:00,82.59,82.92,82.41,82.89,81930.0,82.59,82.92,82.41,82.89,81930.0
2022-05-31 12:00:00,82.91,82.96,82.45,82.47,62347.0,82.91,82.96,82.45,82.47,62347.0
2022-05-31 12:30:00,82.45,82.72,82.38,82.53,46934.0,82.45,82.72,82.38,82.53,46934.0
2022-05-31 13:00:00,82.54,82.63,82.17,82.29,106074.0,82.54,82.63,82.17,82.29,106074.0
2022-05-31 13:30:00,82.27,82.48,82.04,82.23,75568.0,82.27,82.48,82.04,82.23,75568.0
2022-05-31 14:00:00,82.22,82.59,82.09,82.43,109055.0,82.22,82.59,82.09,82.43,109055.0
2022-05-31 14:30:00,82.41,82.47,81.77,82.14,96381.0,82.41,82.47,81.77,82.14,96381.0
2022-05-31 15:00:00,82.12,82.12,81.66,81.76,155436.0,82.12,82.12,81.66,81.76,155436.0
2022-05-31 15:30:00,81.76,82.12,81.07,81.46,724414.0,81.76,82.12,81.07,81.46,724414.0
2022-06-01 09:30:00,81.9,82.35,80.67,81.13,167545.0,81.9,82.35,80.67,81.13,167545.0
2022-06-01 10:00:00,81.16,81.34,80.36,80.68,122005.0,81.16,81.34,80.36,80.68,122005.0
2022-06-01 10:30:00,80.66,80.83,80.3,80.64,92088.0,80.66,80.83,80.3,80.64,92088.0
2022-06-01 11:00:00,80.6,80.79,80.4,80.56,51713.0,80.6,80.79,80.4,80.56,51713.0
2022-06-01 11:30:00,80.56,80.66,80.38,80.46,65992.0,80.56,80.66,80.38,80.46,65992.0
2022-06-01 12:00:00,80.48,80.97,80.4,80.77,58179.0,80.48,80.97,80.4,80.77,58179.0
2022-06-01 12:30:00,80.78,80.87,80.39,80.63,60607.0,80.78,80.87,80.39,80.63,60607.0
2022-06-01 13:00:00,80.65,81.29,80.65,81.19,101355.0,80.65,81.29,80.65,81.19,101355.0
2022-06-01 13:30:00,81.21,81.36,80.81,80.81,88006.0,81.21,81.36,80.81,80.81,88006.0
2022-06-01 14:00:00,80.82,81.42,80.8,81.23,69167.0,80.82,81.42,80.8,81.23,69167.0
2022-06-01 14:30:00,81.24,81.32,81.04,81.09,61402.0,81.24,81.32,81.04,81.09,61402.0
2022-06-01 15:00:00,81.11,81.39,81.05,81.32,78328.0,81.11,81.39,81.05,81.32,78328.0
2022-06-01 15:30:00,81.33,81.71,81.22,81.24,242444.0,81.33,81.71,81.22,81.24,242444.0
2022-06-02 09:30:00,81.36,81.53,79.89,80.28,122733.0,81.36,81.53,79.89,80.28,122733.0
2022-06-02 10:00:00,80.38,80.8,80.2,80.42,69771.0,80.38,80.8,80.2,80.42,69771.0
2022-06-02 10:30:00,80.4,81.28,80.4,81.28,95874.0,80.4,81.28,80.4,81.28,95874.0
2022-06-02 11:00:00,81.29,81.78,81.26,81.74,78547.0,81.29,81.78,81.26,81.74,78547.0
2022-06-02 11:30:00,81.71,82.27,81.62,82.03,35350.0,81.71,82.27,81.62,82.03,35350.0
2022-06-02 12:00:00,82.03,82.25,82.02,82.18,33323.0,82.03,82.25,82.02,82.18,33323.0
2022-06-02 12:30:00,82.25,82.36,81.92,82.03,74723.0,82.25,82.36,81.92,82.03,74723.0
2022-06-02 13:00:00,82.0,82.03,81.68,81.73,69369.0,82.0,82.03,81.68,81.73,69369.0
2022-06-02 13:30:00,81.73,81.85,81.66,81.82,80447.0,81.73,81.85,81.66,81.82,80447.0
2022-06-02 14:00:00,81.8,82.23,81.72,82.2,55716.0,81.8,82.23,81.72,82.2,55716.0
2022-06-02 14:30:00,82.22,82.29,82.07,82.13,72616.0,82.22,82.29,82.07,82.13,72616.0
2022-06-02 15:00:00,82.11,82.53,82.09,82.26,120454.0,82.11,82.53,82.09,82.26,120454.0
2022-06-02 15:30:00,82.3,82.65,82.2,82.59,359026.0,82.3,82.65,82.2,82.59,359026.0
2022-06-03 09:30:00,82.31,82.54,81.67,81.93,63992.0,82.31,82.54,81.67,81.93,63992.0
2022-06-03 10:00:00,81.99,82.63,81.98,82.43,43873.0,81.99,82.63,81.98,82.43,43873.0
2022-06-03 10:30:00,82.4,82.51,82.0,82.16,104118.0,82.4,82.51,82.0,82.16,104118.0
2022-06-03 11:00:00,82.16,82.21,81.76,81.84,84022.0,82.16,82.21,81.76,81.84,84022.0
2022-06-03 11:30:00,81.8,82.06,81.7,82.06,50668.0,81.8,82.06,81.7,82.06,50668.0
2022-06-03 12:00:00,82.05,82.24,81.85,82.22,32724.0,82.05,82.24,81.85,82.22,32724.0
2022-06-03 12:30:00,82.19,82.39,82.13,82.31,26236.0,82.19,82.39,82.13,82.31,26236.0
2022-06-03 13:00:00,82.31,82.5,82.23,82.38,32828.0,82.31,82.5,82.23,82.38,32828.0
2022-06-03 13:30:00,82.36,82.45,82.03,82.03,55222.0,82.36,82.45,82.03,82.03,55222.0
2022-06-03 14:00:00,82.01,82.22,81.89,82.21,47258.0,82.01,82.22,81.89,82.21,47258.0
2022-06-03 14:30:00,82.22,82.39,81.94,82.25,51401.0,82.22,82.39,81.94,82.25,51401.0
2022-06-03 15:00:00,82.3,82.3,81.96,82.12,74084.0,82.3,82.3,81.96,82.12,74084.0
2022-06-03 15:30:00,82.07,82.3,81.94,81.97,275675.0,82.07,82.3,81.94,81.97,275675.0
2022-06-06 09:30:00,82.79,83.05,82.3,82.95,93878.0,82.79,83.05,82.3,82.95,93878.0
2022-06-06 10:00:00,82.97,83.64,82.97,83.5,90444.0,82.97,83.64,82.97,83.5,90444.0
2022-06-06 10:30:00,83.5,83.61,83.28,83.46,25621.0,83.5,83.61,83.28,83.46,25621.0
2022-06-06 11:00:00,83.43,83.48,82.92,83.03,50759.0,83.43,83.48,82.92,83.03,50759.0
2022-06-06 11:30:00,83.02,83.69,82.99,83.69,39485.0,83.02,83.69,82.99,83.69,39485.0
2022-06-06 12:00:00,83.67,83.71,83.17,83.18,34310.0,83.67,83.71,83.17,83.18,34310.0
2022-06-06 12:30:00,83.19,83.29,82.96,83.2,20513.0,83.19,83.29,82.96,83.2,20513.0
2022-06-06 13:00:00,83.2,83.2,82.92,82.96,57502.0,83.2,83.2,82.92,82.96,57502.0
2022-06-06 13:30:00,83.0,83.39,82.98,83.39,42296.0,83.0,83.39,82.98,83.39,42296.0
2022-06-06 14:00:00,83.38,83.39,83.19,83.27,50231.0,83.38,83.39,83.19,83.27,50231.0
2022-06-06 14:30:00,83.24,83.34,82.92,83.1,35784.0,83.24,83.34,82.92,83.1,35784.0
2022-06-06 15:00:00,83.07,83.08,82.8,82.89,43592.0,83.07,83.08,82.8,82.89,43592.0
2022-06-06 15:30:00,82.89,83.36,82.83,83.25,186929.0,82.89,83.36,82.83,83.25,186929.0
2022-06-07 09:30:00,83.03,83.45,82.69,83.01,76993.0,83.03,83.45,82.69,83.01,76993.0
2022-06-07 10:00:00,83.09,83.29,82.35,82.54,35950.0,83.09,83.29,82.35,82.54,35950.0
2022-06-07 10:30:00,82.52,82.83,82.32,82.81,44005.0,82.52,82.83,82.32,82.81,44005.0
2022-06-07 11:00:00,82.83,82.98,82.51,82.54,34997.0,82.83,82.98,82.51,82.54,34997.0
2022-06-07 11:30:00,82.56,82.67,82.38,82.57,40116.0,82.56,82.67,82.38,82.57,40116.0
2022-06-07 12:00:00,82.61,82.64,82.37,82.62,21141.0,82.61,82.64,82.37,82.62,21141.0
2022-06-07 12:30:00,82.61,82.83,82.56,82.77,31487.0,82.61,82.83,82.56,82.77,31487.0
2022-06-07 13:00:00,82.81,82.88,82.67,82.67,25938.0,82.81,82.88,82.67,82.67,25938.0
2022-06-07 13:30:00,82.69,82.86,82.65,82.67,35114.0,82.69,82.86,82.65,82.67,35114.0
2022-06-07 14:00:00,82.65,82.97,82.61,82.84,32976.0,82.65,82.97,82.61,82.84,32976.0
2022-06-07 14:30:00,82.85,82.95,82.65,82.79,56718.0,82.85,82.95,82.65,82.79,56718.0
2022-06-07 15:00:00,82.81,83.08,82.75,83.02,81228.0,82.81,83.08,82.75,83.02,81228.0
2022-06-07 15:30:00,83.0,83.5,82.98,83.34,174951.0,83.0,83.5,82.98,83.34,174951.0
2022-06-08 09:30:00,82.89,83.14,82.46,83.02,74636.0,82.89,83.14,82.46,83.02,74636.0
2022-06-08 10:00:00,83.15,83.37,82.95,83.17,46855.0,83.15,83.37,82.95,83.17,46855.0
2022-06-08 10:30:00,83.07,83.35,83.07,83.25,24692.0,83.07,83.35,83.07,83.25,24692.0
2022-06-08 11:00:00,83.25,83.43,83.13,83.25,22851.0,83.25,83.43,83.13,83.25,22851.0
2022-06-08 11:30:00,83.26,83.38,83.16,83.25,19364.0,83.26,83.38,83.16,83.25,19364.0
2022-06-08 12:00:00,83.24,83.42,83.23,83.32,18783.0,83.24,83.42,83.23,83.32,18783.0
2022-06-08 12:30:00,83.31,83.32,82.85,82.91,24560.0,83.31,83.32,82.85,82.91,24560.0
2022-06-08 13:00:00,82.88,82.9,82.45,82.45,14840.0,82.88,82.9,82.45,82.45,14840.0
2022-06-08 13:30:00,82.43,82.56,82.27,82.51,38449.0,82.43,82.56,82.27,82.51,38449.0
2022-06-08 14:00:00,82.51,82.67,82.42,82.53,28797.0,82.51,82.67,82.42,82.53,28797.0
2022-06-08 14:30:00,82.61,82.68,82.41,82.44,16978.0,82.61,82.68,82.41,82.44,16978.0
2022-06-08 15:00:00,82.45,82.63,82.29,82.6,31830.0,82.45,82.63,82.29,82.6,31830.0
2022-06-08 15:30:00,82.59,82.72,82.53,82.61,178089.0,82.59,82.72,82.53,82.61,178089.0
2022-06-09 09:30:00,82.34,82.34,81.67,81.96,50586.0,82.34,82.34,81.67,81.96,50586.0
2022-06-09 10:00:00,81.97,82.02,81.02,81.47,79045.0,81.97,82.02,81.02,81.47,79045.0
2022-06-09 10:30:00,81.51,81.57,80.59,80.84,95541.0,81.51,81.57,80.59,80.84,95541.0
2022-06-09 11:00:00,80.83,81.07,80.57,80.85,52344.0,80.83,81.07,80.57,80.85,52344.0
2022-06-09 11:30:00,80.8,81.09,80.7,80.97,78532.0,80.8,81.09,80.7,80.97,78532.0
2022-06-09 12:00:00,80.97,81.03,80.68,80.95,61077.0,80.97,81.03,80.68,80.95,61077.0
2022-06-09 12:30:00,80.97,81.27,80.94,81.25,58135.0,80.97,81.27,80.94,81.25,58135.0
2022-06-09 13:00:00,81.34,81.5,81.1,81.23,98885.0,81.34,81.5,81.1,81.23,98885.0
2022-06-09 13:30:00,81.23,81.26,81.02,81.15,37130.0,81.23,81.26,81.02,81.15,37130.0
2022-06-09 14:00:00,81.13,81.19,81.0,81.03,40319.0,81.13,81.19,81.0,81.03,40319.0
2022-06-09 14:30:00,81.04,81.06,80.64,80.65,77428.0,81.04,81.06,80.64,80.65,77428.0
2022-06-09 15:00:00,80.63,80.65,80.14,80.17,87914.0,80.63,80.65,80.14,80.17,87914.0
2022-06-09 15:30:00,80.14,80.28,79.97,80.01,334177.0,80.14,80.28,79.97,80.01,334177.0
2022-06-10 09:30:00,78.23,79.27,77.66,79.01,127660.0,78.23,79.27,77.66,79.01,127660.0
2022-06-10 10:00:00,78.94,79.0,78.22,78.5,85965.0,78.94,79.0,78.22,78.5,85965.0
2022-06-10 10:30:00,78.45,79.38,78.44,79.07,114999.0,78.45,79.38,78.44,79.07,114999.0
2022-06-10 11:00:00,79.05,79.51,78.95,79.0,79114.0,79.05,79.51,78.95,79.0,79114.0
2022-06-10 11:30:00,78.97,79.29,78.7,79.27,134194.0,78.97,79.29,78.7,79.27,134194.0
2022-06-10 12:00:00,79.28,79.56,78.96,79.08,62483.0,79.28,79.56,78.96,79.08,62483.0
2022-06-10 12:30:00,79.13,79.58,79.06,79.53,45522.0,79.13,79.58,79.06,79.53,45522.0
2022-06-10 13:00:00,79.54,79.67,79.19,79.67,41413.0,79.54,79.67,79.19,79.67,41413.0
2022-06-10 13:30:00,79.63,79.88,79.42,79.8,79203.0,79.63,79.88,79.42,79.8,79203.0
2022-06-10 14:00:00,79.82,80.3,79.56,80.11,64266.0,79.82,80.3,79.56,80.11,64266.0
2022-06-10 14:30:00,80.08,80.23,79.91,80.12,83505.0,80.08,80.23,79.91,80.12,83505.0
2022-06-10 15:00:00,80.12,80.26,79.78,80.08,88771.0,80.12,80.26,79.78,80.08,88771.0
2022-06-10 15:30:00,80.06,80.4,79.48,79.52,328038.0,80.06,80.4,79.48,79.52,328038.0
2022-06-13 09:30:00,77.99,78.11,77.08,77.1,106918.0,77.99,78.11,77.08,77.1,106918.0
2022-06-13 10:00:00,77.08,77.17,76.31,76.46,108435.0,77.08,77.17,76.31,76.46,108435.0
2022-06-13 10:30:00,76.45,76.9,76.41,76.81,49134.0,76.45,76.9,76.41,76.81,49134.0
2022-06-13 11:00:00,76.78,77.04,76.43,76.87,55813.0,76.78,77.04,76.43,76.87,55813.0
2022-06-13 11:30:00,76.89,77.15,76.65,76.76,79110.0,76.89,77.15,76.65,76.76,79110.0
2022-06-13 12:00:00,76.73,76.82,76.53,76.58,74400.0,76.73,76.82,76.53,76.58,74400.0
2022-06-13 12:30:00,76.58,76.85,76.32,76.34,53623.0,76.58,76.85,76.32,76.34,53623.0
2022-06-13 13:00:00,76.34,76.35,76.03,76.11,86453.0,76.34,76.35,76.03,76.11,86453.0
2022-06-13 13:30:00,76.09,76.53,75.95,76.45,118756.0,76.09,76.53,75.95,76.45,118756.0
2022-06-13 14:00:00,76.44,76.44,76.06,76.23,74106.0,76.44,76.44,76.06,76.23,74106.0
2022-06-13 14:30:00,76.25,76.54,76.05,76.13,143043.0,76.25,76.54,76.05,76.13,143043.0
2022-06-13 15:00:00,76.11,76.11,75.72,75.85,151270.0,76.11,76.11,75.72,75.85,151270.0
2022-06-13 15:30:00,75.85,75.97,75.4,75.73,583232.0,75.85,75.97,75.4,75.73,583232.0
2022-06-14 09:30:00,76.01,76.15,74.86,75.99,184728.0,76.01,76.15,74.86,75.99,184728.0
2022-06-14 10:00:00,76.0,76.34,75.52,75.54,86132.0,76.0,76.34,75.52,75.54,86132.0
2022-06-14 10:30:00,75.52,75.93,75.14,75.72,56374.0,75.52,75.93,75.14,75.72,56374.0
2022-06-14 11:00:00,75.7,75.89,75.4,75.64,51435.0,75.7,75.89,75.4,75.64,51435.0
2022-06-14 11:30:00,75.64,75.95,75.54,75.9,57852.0,75.64,75.95,75.54,75.9,57852.0
2022-06-14 12:00:00,75.88,76.03,75.62,75.96,52280.0,75.88,76.03,75.62,75.96,52280.0
2022-06-14 12:30:00,75.96,76.25,75.82,76.18,50825.0,75.96,76.25,75.82,76.18,50825.0
2022-06-14 13:00:00,76.17,76.63,76.09,76.2,66892.0,76.17,76.63,76.09,76.2,66892.0
2022-06-14 13:30:00,76.1,76.17,75.74,76.07,58952.0,76.1,76.17,75.74,76.07,58952.0
2022-06-14 14:00:00,76.06,76.26,75.92,75.97,44917.0,76.06,76.26,75.92,75.97,44917.0
2022-06-14 14:30:00,75.95,76.22,75.9,76.01,68095.0,75.95,76.22,75.9,76.01,68095.0
2022-06-14 15:00:00,76.01,76.21,75.83,76.13,90903.0,76.01,76.21,75.83,76.13,90903.0
2022-06-14 15:30:00,76.14,76.57,76.02,76.29,367425.0,76.14,76.57,76.02,76.29,367425.0
2022-06-15 09:30:00,76.98,77.71,76.93,77.25,115061.0,76.98,77.71,76.93,77.25,115061.0
2022-06-15 10:00:00,77.27,77.42,76.92,77.4,44519.0,77.27,77.42,76.92,77.4,44519.0
2022-06-15 10:30:00,77.4,77.52,77.04,77.23,111798.0,77.4,77.52,77.04,77.23,111798.0
2022-06-15 11:00:00,77.27,77.3,77.0,77.29,45164.0,77.27,77.3,77.0,77.29,45164.0
2022-06-15 11:30:00,77.28,77.32,77.16,77.22,53491.0,77.28,77.32,77.16,77.22,53491.0
2022-06-15 12:00:00,77.25,77.25,76.96,77.02,34422.0,77.25,77.25,76.96,77.02,34422.0
2022-06-15 12:30:00,77.01,77.19,76.83,76.91,35234.0,77.01,77.19,76.83,76.91,35234.0
2022-06-15 13:00:00,76.88,77.27,76.86,77.16,71460.0,76.88,77.27,76.86,77.16,71460.0
2022-06-15 13:30:00,77.15,77.45,77.09,77.33,88730.0,77.15,77.45,77.09,77.33,88730.0
2022-06-15 14:00:00,77.18,77.43,76.43,76.9,73811.0,77.18,77.43,76.43,76.9,73811.0
2022-06-15 14:30:00,76.84,78.33,76.27,77.55,84411.0,76.84,78.33,76.27,77.55,84411.0
2022-06-15 15:00:00,77.49,78.09,77.3,78.08,149649.0,77.49,78.09,77.3,78.08,149649.0
2022-06-15 15:30:00,78.09,78.28,77.43,77.47,634375.0,78.09,78.28,77.43,77.47,634375.0
2022-06-16 09:30:00,76.3,76.44,75.17,75.91,144297.0,76.3,76.44,75.17,75.91,144297.0
2022-06-16 10:00:00,75.91,76.58,75.74,76.46,64054.0,75.91,76.58,75.74,76.46,64054.0
2022-06-16 10:30:00,76.4,76.66,75.95,76.08,71483.0,76.4,76.66,75.95,76.08,71483.0
2022-06-16 11:00:00,76.11,76.65,76.06,76.55,47696.0,76.11,76.65,76.06,76.55,47696.0
2022-06-16 11:30:00,76.58,76.94,76.48,76.93,61805.0,76.58,76.94,76.48,76.93,61805.0
2022-06-16 12:00:00,76.96,77.12,76.63,77.03,75577.0,76.96,77.12,76.63,77.03,75577.0
2022-06-16 12:30:00,77.03,77.16,76.88,77.09,75588.0,77.03,77.16,76.88,77.09,75588.0
2022-06-16 13:00:00,77.1,77.39,76.99,77.26,146299.0,77.1,77.39,76.99,77.26,146299.0
2022-06-16 13:30:00,77.21,77.3,76.67,76.92,183477.0,77.21,77.3,76.67,76.92,183477.0
2022-06-16 14:00:00,76.9,76.94,76.65,76.69,90409.0,76.9,76.94,76.65,76.69,90409.0
2022-06-16 14:30:00,76.7,76.8,76.32,76.5,230244.0,76.7,76.8,76.32,76.5,230244.0
2022-06-16 15:00:00,76.48,76.94,76.44,76.77,243407.0,76.48,76.94,76.44,76.77,243407.0
2022-06-16 15:30:00,76.73,77.05,76.34,76.7,685229.0,76.73,77.05,76.34,76.7,685229.0
2022-06-17 09:30:00,78.5,79.3,78.05,78.31,844166.0,78.5,79.3,78.05,78.31,844166.0
2022-06-17 10:00:00,78.36,78.36,76.62,76.7,230123.0,78.36,78.36,76.62,76.7,230123.0
2022-06-17 10:30:00,76.68,76.95,76.11,76.31,185063.0,76.68,76.95,76.11,76.31,185063.0
2022-06-17 11:00:00,76.26,76.97,76.15,76.88,116759.0,76.26,76.97,76.15,76.88,116759.0
2022-06-17 11:30:00,76.91,77.22,76.45,76.74,106499.0,76.91,77.22,76.45,76.74,106499.0
2022-06-17 12:00:00,76.72,77.04,76.53,76.97,87724.0,76.72,77.04,76.53,76.97,87724.0
2022-06-17 12:30:00,76.93,76.96,76.55,76.79,69808.0,76.93,76.96,76.55,76.79,69808.0
2022-06-17 13:00:00,76.8,77.35,76.69,76.69,164652.0,76.8,77.35,76.69,76.69,164652.0
2022-06-17 13:30:00,76.71,77.09,76.57,76.97,107165.0,76.71,77.09,76.57,76.97,107165.0
2022-06-17 14:00:00,76.97,77.52,76.97,77.34,73590.0,76.97,77.52,76.97,77.34,73590.0
2022-06-17 14:30:00,77.31,77.59,77.12,77.2,108003.0,77.31,77.59,77.12,77.2,108003.0
2022-06-17 15:00:00,77.23,77.31,76.79,77.21,202476.0,77.23,77.31,76.79,77.21,202476.0
2022-06-17 15:30:00,77.23,77.24,76.26,76.32,750612.0,77.23,77.24,76.26,76.32,750612.0
2022-06-21 09:30:00,78.19,79.74,77.94,79.71,461262.0,78.19,79.74,77.94,79.71,461262.0
2022-06-21 10:00:00,79.69,79.73,78.88,79.4,306666.0,79.69,79.73,78.88,79.4,306666.0
2022-06-21 10:30:00,79.4,80.13,79.07,80.0,213260.0,79.4,80.13,79.07,80.0,213260.0
2022-06-21 11:00:00,79.99,80.28,79.77,79.86,208474.0,79.99,80.28,79.77,79.86,208474.0
2022-06-21 11:30:00,79.86,80.22,79.85,80.03,197286.0,79.86,80.22,79.85,80.03,197286.0
2022-06-21 12:00:00,80.03,80.13,79.82,79.95,131930.0,80.03,80.13,79.82,79.95,131930.0
2022-06-21 12:30:00,79.93,80.4,79.8,80.4,169395.0,79.93,80.4,79.8,80.4,169395.0
2022-06-21 13:00:00,80.38,80.92,80.36,80.89,149136.0,80.38,80.92,80.36,80.89,149136.0
2022-06-21 13:30:00,80.9,81.19,80.78,81.0,107262.0,80.9,81.19,80.78,81.0,107262.0
2022-06-21 14:00:00,81.0,81.56,80.93,81.08,155360.0,81.0,81.56,80.93,81.08,155360.0
2022-06-21 14:30:00,81.09,81.53,80.82,81.44,192417.0,81.09,81.53,80.82,81.44,192417.0
2022-06-21 15:00:00,81.42,81.59,81.19,81.26,201326.0,81.42,81.59,81.19,81.26,201326.0
2022-06-21 15:30:00,81.25,81.51,80.76,80.87,598292.0,81.25,81.51,80.76,80.87,598292.0
2022-06-22 09:30:00,80.44,82.49,80.23,81.61,144070.0,80.44,82.49,80.23,81.61,144070.0
2022-06-22 10:00:00,81.62,81.83,80.92,81.77,170468.0,81.62,81.83,80.92,81.77,170468.0
2022-06-22 10:30:00,81.77,82.18,81.48,81.57,62326.0,81.77,82.18,81.48,81.57,62326.0
2022-06-22 11:00:00,81.59,81.62,81.17,81.4,72169.0,81.59,81.62,81.17,81.4,72169.0
2022-06-22 11:30:00,81.42,81.66,81.34,81.53,185872.0,81.42,81.66,81.34,81.53,185872.0
2022-06-22 12:00:00,81.58,82.05,81.49,81.89,64076.0,81.58,82.05,81.49,81.89,64076.0
2022-06-22 12:30:00,81.91,82.1,81.72,81.86,72482.0,81.91,82.1,81.72,81.86,72482.0
2022-06-22 13:00:00,81.89,82.08,81.63,82.04,43513.0,81.89,82.08,81.63,82.04,43513.0
2022-06-22 13:30:00,82.01,82.34,81.89,82.34,87034.0,82.01,82.34,81.89,82.34,87034.0
2022-06-22 14:00:00,82.35,82.71,82.28,82.48,96311.0,82.35,82.71,82.28,82.48,96311.0
2022-06-22 14:30:00,82.48,82.56,82.18,82.34,105437.0,82.48,82.56,82.18,82.34,105437.0
2022-06-22 15:00:00,82.36,82.41,81.95,82.04,99619.0,82.36,82.41,81.95,82.04,99619.0
2022-06-22 15:30:00,82.04,82.37,81.86,81.86,409656.0,82.04,82.37,81.86,81.86,409656.0
2022-06-23 09:30:00,82.33,84.28,82.05,84.19,213692.0,82.33,84.28,82.05,84.19,213692.0
2022-06-23 10:00:00,84.19,84.22,83.65,83.86,118744.0,84.19,84.22,83.65,83.86,118744.0
2022-06-23 10:30:00,83.88,84.04,83.72,83.93,71278.0,83.88,84.04,83.72,83.93,71278.0
2022-06-23 11:00:00,83.89,83.9,83.37,83.58,81475.0,83.89,83.9,83.37,83.58,81475.0
2022-06-23 11:30:00,83.59,83.82,83.21,83.26,157842.0,83.59,83.82,83.21,83.26,157842.0
2022-06-23 12:00:00,83.31,83.48,83.06,83.27,93472.0,83.31,83.48,83.06,83.27,93472.0
2022-06-23 12:30:00,83.27,83.41,82.98,83.22,87121.0,83.27,83.41,82.98,83.22,87121.0
2022-06-23 13:00:00,83.28,83.46,83.18,83.36,53990.0,83.28,83.46,83.18,83.36,53990.0
2022-06-23 13:30:00,83.4,83.61,83.21,83.57,132623.0,83.4,83.61,83.21,83.57,132623.0
2022-06-23 14:00:00,83.57,83.63,83.41,83.63,57279.0,83.57,83.63,83.41,83.63,57279.0
2022-06-23 14:30:00,83.64,83.77,83.51,83.52,62625.0,83.64,83.77,83.51,83.52,62625.0
2022-06-23 15:00:00,83.51,83.67,83.35,83.55,89906.0,83.51,83.67,83.35,83.55,89906.0
2022-06-23 15:30:00,83.55,83.74,83.44,83.64,243187.0,83.55,83.74,83.44,83.64,243187.0
2022-06-24 09:30:00,83.79,83.88,82.13,82.16,193632.0,83.79,83.88,82.13,82.16,193632.0
2022-06-24 10:00:00,82.24,82.95,82.21,82.57,125062.0,82.24,82.95,82.21,82.57,125062.0
2022-06-24 10:30:00,82.61,82.61,82.09,82.22,84396.0,82.61,82.61,82.09,82.22,84396.0
2022-06-24 11:00:00,82.2,82.78,82.09,82.74,96161.0,82.2,82.78,82.09,82.74,96161.0
2022-06-24 11:30:00,82.72,82.72,82.43,82.48,33708.0,82.72,82.72,82.43,82.48,33708.0
2022-06-24 12:00:00,82.46,82.79,82.36,82.77,89147.0,82.46,82.79,82.36,82.77,89147.0
2022-06-24 12:30:00,82.78,82.85,82.56,82.67,106574.0,82.78,82.85,82.56,82.67,106574.0
2022-06-24 13:00:00,82.69,82.78,82.53,82.55,95779.0,82.69,82.78,82.53,82.55,95779.0
2022-06-24 13:30:00,82.55,82.76,82.5,82.58,143083.0,82.55,82.76,82.5,82.58,143083.0
2022-06-24 14:00:00,82.59,82.65,82.49,82.57,84680.0,82.59,82.65,82.49,82.57,84680.0
2022-06-24 14:30:00,82.58,82.83,82.57,82.81,86191.0,82.58,82.83,82.57,82.81,86191.0
2022-06-24 15:00:00,82.82,82.98,82.8,82.85,75138.0,82.82,82.98,82.8,82.85,75138.0
2022-06-24 15:30:00,82.84,83.05,82.7,82.98,437142.0,82.84,83.05,82.7,82.98,437142.0
2022-06-27 09:30:00,83.25,83.98,82.79,83.51,132420.0,83.25,83.98,82.79,83.51,132420.0
2022-06-27 10:00:00,83.54,84.58,83.54,84.45,131157.0,83.54,84.58,83.54,84.45,131157.0
2022-06-27 10:30:00,84.52,84.65,84.2,84.44,172035.0,84.52,84.65,84.2,84.44,172035.0
2022-06-27 11:00:00,84.45,84.92,84.31,84.8,168849.0,84.45,84.92,84.31,84.8,168849.0
2022-06-27 11:30:00,84.83,84.97,84.7,84.85,55942.0,84.83,84.97,84.7,84.85,55942.0
2022-06-27 12:00:00,84.84,84.95,84.69,84.8,58679.0,84.84,84.95,84.69,84.8,58679.0
2022-06-27 12:30:00,84.79,85.16,84.7,84.97,68257.0,84.79,85.16,84.7,84.97,68257.0
2022-06-27 13:00:00,84.96,84.98,84.63,84.78,61309.0,84.96,84.98,84.63,84.78,61309.0
2022-06-27 13:30:00,84.77,84.77,84.47,84.54,52409.0,84.77,84.77,84.47,84.54,52409.0
2022-06-27 14:00:00,84.54,84.84,84.45,84.64,63826.0,84.54,84.84,84.45,84.64,63826.0
2022-06-27 14:30:00,84.64,84.71,84.55,84.64,37190.0,84.64,84.71,84.55,84.64,37190.0
2022-06-27 15:00:00,84.65,84.77,84.4,84.67,97004.0,84.65,84.77,84.4,84.67,97004.0
2022-06-27 15:30:00,84.66,84.7,84.42,84.57,280739.0,84.66,84.7,84.42,84.57,280739.0
2022-06-28 09:30:00,85.33,86.98,85.19,86.41,261059.0,85.33,86.98,85.19,86.41,261059.0
2022-06-28 10:00:00,86.44,86.85,86.42,86.55,221893.0,86.44,86.85,86.42,86.55,221893.0
2022-06-28 10:30:00,86.55,86.59,86.05,86.26,110434.0,86.55,86.59,86.05,86.26,110434.0
2022-06-28 11:00:00,86.26,86.26,85.43,85.43,65913.0,86.26,86.26,85.43,85.43,65913.0
2022-06-28 11:30:00,85.4,85.71,85.37,85.53,97106.0,85.4,85.71,85.37,85.53,97106.0
2022-06-28 12:00:00,85.54,85.54,84.97,85.15,85443.0,85.54,85.54,84.97,85.15,85443.0
2022-06-28 12:30:00,85.17,85.33,84.85,85.0,113583.0,85.17,85.33,84.85,85.0,113583.0
2022-06-28 13:00:00,85.0,85.01,84.41,84.56,78250.0,85.0,85.01,84.41,84.56,78250.0
2022-06-28 13:30:00,84.56,84.61,84.29,84.61,92356.0,84.56,84.61,84.29,84.61,92356.0
2022-06-28 14:00:00,84.64,84.79,84.36,84.38,57341.0,84.64,84.79,84.36,84.38,57341.0
2022-06-28 14:30:00,84.37,84.4,84.07,84.29,83512.0,84.37,84.4,84.07,84.29,83512.0
2022-06-28 15:00:00,84.27,84.6,84.2,84.49,61365.0,84.27,84.6,84.2,84.49,61365.0
2022-06-28 15:30:00,84.48,84.57,84.28,84.34,334895.0,84.48,84.57,84.28,84.34,334895.0
2022-06-29 09:30:00,84.5,85.09,83.89,85.01,136077.0,84.5,85.09,83.89,85.01,136077.0
2022-06-29 10:00:00,85.03,85.38,84.98,85.22,104273.0,85.03,85.38,84.98,85.22,104273.0
2022-06-29 10:30:00,85.26,85.62,85.1,85.19,110871.0,85.26,85.62,85.1,85.19,110871.0
2022-06-29 11:00:00,85.22,85.22,84.92,85.08,61495.0,85.22,85.22,84.92,85.08,61495.0
2022-06-29 11:30:00,85.05,85.22,84.9,85.03,79026.0,85.05,85.22,84.9,85.03,79026.0
2022-06-29 12:00:00,85.04,85.15,84.53,84.54,85395.0,85.04,85.15,84.53,84.54,85395.0
2022-06-29 12:30:00,84.56,85.13,84.56,85.03,66165.0,84.56,85.13,84.56,85.03,66165.0
2022-06-29 13:00:00,85.03,85.18,84.8,85.0,69285.0,85.03,85.18,84.8,85.0,69285.0
2022-06-29 13:30:00,85.0,85.42,84.87,85.34,72933.0,85.0,85.42,84.87,85.34,72933.0
2022-06-29 14:00:00,85.34,85.71,85.33,85.46,69063.0,85.34,85.71,85.33,85.46,69063.0
2022-06-29 14:30:00,85.47,85.47,85.02,85.02,63317.0,85.47,85.47,85.02,85.02,63317.0
2022-06-29 15:00:00,85.04,85.19,84.87,85.18,143885.0,85.04,85.19,84.87,85.18,143885.0
2022-06-29 15:30:00,85.17,85.17,84.87,84.94,396200.0,85.17,85.17,84.87,84.94,396200.0
2022-06-30 09:30:00,84.4,84.72,83.44,84.63,181515.0,84.4,84.72,83.44,84.63,181515.0
2022-06-30 10:00:00,84.62,84.82,84.05,84.45,87257.0,84.62,84.82,84.05,84.45,87257.0
2022-06-30 10:30:00,84.42,85.15,84.41,85.05,102869.0,84.42,85.15,84.41,85.05,102869.0
2022-06-30 11:00:00,85.07,85.07,84.52,84.74,85309.0,85.07,85.07,84.52,84.74,85309.0
2022-06-30 11:30:00,84.75,85.19,84.67,85.16,45414.0,84.75,85.19,84.67,85.16,45414.0
2022-06-30 12:00:00,85.16,85.39,85.09,85.3,46265.0,85.16,85.39,85.09,85.3,46265.0
2022-06-30 12:30:00,85.28,85.34,85.13,85.2,35425.0,85.28,85.34,85.13,85.2,35425.0
2022-06-30 13:00:00,85.19,85.27,84.62,84.64,38994.0,85.19,85.27,84.62,84.64,38994.0
2022-06-30 13:30:00,84.66,84.82,84.38,84.77,44071.0,84.66,84.82,84.38,84.77,44071.0
2022-06-30 14:00:00,84.82,84.84,84.47,84.63,56808.0,84.82,84.84,84.47,84.63,56808.0
2022-06-30 14:30:00,84.63,84.87,84.26,84.38,61382.0,84.63,84.87,84.26,84.38,61382.0
2022-06-30 15:00:00,84.37,84.64,84.07,84.63,120965.0,84.37,84.64,84.07,84.63,120965.0
2022-06-30 15:30:00,84.61,84.91,84.32,84.67,497850.0,84.61,84.91,84.32,84.67,497850.0
2022-07-01 09:30:00,84.73,84.88,83.84,84.02,89501.0,84.73,84.88,83.84,84.02,89501.0
2022-07-01 10:00:00,84.01,84.46,83.86,83.91,190076.0,84.01,84.46,83.86,83.91,190076.0
2022-07-01 10:30:00,83.87,84.07,83.56,84.01,182499.0,83.87,84.07,83.56,84.01,182499.0
2022-07-01 11:00:00,84.05,84.7,84.0,84.55,127540.0,84.05,84.7,84.0,84.55,127540.0
2022-07-01 11:30:00,84.56,84.86,84.21,84.28,42071.0,84.56,84.86,84.21,84.28,42071.0
2022-07-01 12:00:00,84.27,84.47,84.18,84.44,50063.0,84.27,84.47,84.18,84.44,50063.0
2022-07-01 12:30:00,84.41,84.58,84.33,84.49,38032.0,84.41,84.58,84.33,84.49,38032.0
2022-07-01 13:00:00,84.45,84.66,84.35,84.65,33259.0,84.45,84.66,84.35,84.65,33259.0
2022-07-01 13:30:00,84.65,85.18,84.65,85.18,45357.0,84.65,85.18,84.65,85.18,45357.0
2022-07-01 14:00:00,85.17,85.6,85.15,85.45,57132.0,85.17,85.6,85.15,85.45,57132.0
2022-07-01 14:30:00,85.45,85.63,85.43,85.59,37456.0,85.45,85.63,85.43,85.59,37456.0
2022-07-01 15:00:00,85.61,86.02,85.52,86.0,104288.0,85.61,86.02,85.52,86.0,104288.0
2022-07-01 15:30:00,86.01,86.39,86.0,86.21,254855.0,86.01,86.39,86.0,86.21,254855.0
2022-07-05 09:30:00,85.12,85.23,83.98,83.98,178536.0,85.12,85.23,83.98,83.98,178536.0
2022-07-05 10:00:00,83.95,83.99,83.08,83.14,134954.0,83.95,83.99,83.08,83.14,134954.0
2022-07-05 10:30:00,83.14,83.15,81.81,81.91,190640.0,83.14,83.15,81.81,81.91,190640.0
2022-07-05 11:00:00,81.91,83.02,81.75,82.88,133273.0,81.91,83.02,81.75,82.88,133273.0
2022-07-05 11:30:00,82.86,83.25,82.84,82.84,88356.0,82.86,83.25,82.84,82.84,88356.0
2022-07-05 12:00:00,82.86,83.13,82.71,83.03,110924.0,82.86,83.13,82.71,83.03,110924.0
2022-07-05 12:30:00,83.02,83.15,82.87,82.96,75188.0,83.02,83.15,82.87,82.96,75188.0
2022-07-05 13:00:00,82.96,83.35,82.91,83.14,147190.0,82.96,83.35,82.91,83.14,147190.0
2022-07-05 13:30:00,83.15,83.37,83.03,83.34,119786.0,83.15,83.37,83.03,83.34,119786.0
2022-07-05 14:00:00,83.34,83.85,83.33,83.85,89279.0,83.34,83.85,83.33,83.85,89279.0
2022-07-05 14:30:00,83.85,84.38,83.78,84.33,91945.0,83.85,84.38,83.78,84.33,91945.0
2022-07-05 15:00:00,84.32,84.83,84.24,84.78,104087.0,84.32,84.83,84.24,84.78,104087.0
2022-07-05 15:30:00,84.79,84.98,84.61,84.76,354725.0,84.79,84.98,84.61,84.76,354725.0
2022-07-06 09:30:00,85.09,85.77,84.68,85.52,114112.0,85.09,85.77,84.68,85.52,114112.0
2022-07-06 10:00:00,85.43,85.99,85.13,85.78,85577.0,85.43,85.99,85.13,85.78,85577.0
2022-07-06 10:30:00,85.73,85.83,85.04,85.2,54268.0,85.73,85.83,85.04,85.2,54268.0
2022-07-06 11:00:00,85.2,85.69,85.06,85.47,283408.0,85.2,85.69,85.06,85.47,283408.0
2022-07-06 11:30:00,85.44,85.57,85.05,85.15,73663.0,85.44,85.57,85.05,85.15,73663.0
2022-07-06 12:00:00,85.18,85.19,84.86,84.93,37722.0,85.18,85.19,84.86,84.93,37722.0
2022-07-06 12:30:00,84.9,85.14,84.83,85.14,23712.0,84.9,85.14,84.83,85.14,23712.0
2022-07-06 13:00:00,85.13,85.54,85.13,85.34,41737.0,85.13,85.54,85.13,85.34,41737.0
2022-07-06 13:30:00,85.32,85.57,85.3,85.5,65112.0,85.32,85.57,85.3,85.5,65112.0
2022-07-06 14:00:00,85.5,86.13,85.31,86.13,112342.0,85.5,86.13,85.31,86.13,112342.0
2022-07-06 14:30:00,86.11,86.51,85.77,85.86,141999.0,86.11,86.51,85.77,85.86,141999.0
2022-07-06 15:00:00,85.88,86.46,85.73,86.46,114979.0,85.88,86.46,85.73,86.46,114979.0
2022-07-06 15:30:00,86.45,86.57,85.9,86.03,322998.0,86.45,86.57,85.9,86.03,322998.0
2022-07-07 09:30:00,85.83,86.84,85.83,86.45,93326.0,85.83,86.84,85.83,86.45,93326.0
2022-07-07 10:00:00,86.45,86.47,85.99,86.15,101924.0,86.45,86.47,85.99,86.15,101924.0
2022-07-07 10:30:00,86.17,86.44,85.5,86.17,86682.0,86.17,86.44,85.5,86.17,86682.0
2022-07-07 11:00:00,86.16,86.4,85.98,86.22,67084.0,86.16,86.4,85.98,86.22,67084.0
2022-07-07 11:30:00,86.22,86.26,85.91,85.91,49503.0,86.22,86.26,85.91,85.91,49503.0
2022-07-07 12:00:00,85.94,86.06,85.69,85.89,59921.0,85.94,86.06,85.69,85.89,59921.0
2022-07-07 12:30:00,85.91,86.09,85.66,85.83,36998.0,85.91,86.09,85.66,85.83,36998.0
2022-07-07 13:00:00,85.83,85.85,85.62,85.7,46490.0,85.83,85.85,85.62,85.7,46490.0
2022-07-07 13:30:00,85.68,85.82,85.61,85.72,42439.0,85.68,85.82,85.61,85.72,42439.0
2022-07-07 14:00:00,85.76,85.79,85.55,85.62,38185.0,85.76,85.79,85.55,85.62,38185.0
2022-07-07 14:30:00,85.62,85.62,85.33,85.33,47674.0,85.62,85.62,85.33,85.33,47674.0
2022-07-07 15:00:00,85.35,85.62,85.32,85.37,85033.0,85.35,85.62,85.32,85.37,85033.0
2022-07-07 15:30:00,85.38,85.47,85.15,85.25,310257.0,85.38,85.47,85.15,85.25,310257.0
2022-07-08 09:30:00,85.06,87.55,84.72,87.32,250387.0,85.06,87.55,84.72,87.32,250387.0
2022-07-08 10:00:00,87.32,88.6,86.94,88.31,682624.0,87.32,88.6,86.94,88.31,682624.0
2022-07-08 10:30:00,88.29,88.77,88.29,88.48,224055.0,88.29,88.77,88.29,88.48,224055.0
2022-07-08 11:00:00,88.48,88.51,88.01,88.4,238064.0,88.48,88.51,88.01,88.4,238064.0
2022-07-08 11:30:00,88.44,88.56,88.12,88.39,98904.0,88.44,88.56,88.12,88.39,98904.0
2022-07-08 12:00:00,88.37,88.46,88.16,88.28,111054.0,88.37,88.46,88.16,88.28,111054.0
2022-07-08 12:30:00,88.27,88.48,88.18,88.23,179859.0,88.27,88.48,88.18,88.23,179859.0
2022-07-08 13:00:00,88.23,88.33,87.97,88.19,95850.0,88.23,88.33,87.97,88.19,95850.0
2022-07-08 13:30:00,88.19,88.19,87.85,88.0,99742.0,88.19,88.19,87.85,88.0,99742.0
2022-07-08 14:00:00,88.02,88.18,87.9,88.05,72886.0,88.02,88.18,87.9,88.05,72886.0
2022-07-08 14:30:00,88.05,88.09,87.91,87.97,82501.0,88.05,88.09,87.91,87.97,82501.0
2022-07-08 15:00:00,87.96,88.14,87.94,88.06,124931.0,87.96,88.14,87.94,88.06,124931.0
2022-07-08 15:30:00,88.07,88.13,87.8,88.02,645515.0,88.07,88.13,87.8,88.02,645515.0
2022-07-11 09:30:00,87.15,88.37,86.9,88.04,113215.0,87.15,88.37,86.9,88.04,113215.0
2022-07-11 10:00:00,88.01,88.02,86.91,87.08,152969.0,88.01,88.02,86.91,87.08,152969.0
2022-07-11 10:30:00,87.05,87.58,87.05,87.56,106599.0,87.05,87.58,87.05,87.56,106599.0
2022-07-11 11:00:00,87.53,87.61,87.43,87.56,56242.0,87.53,87.61,87.43,87.56,56242.0
2022-07-11 11:30:00,87.57,87.76,87.44,87.75,40440.0,87.57,87.76,87.44,87.75,40440.0
2022-07-11 12:00:00,87.77,87.92,87.5,87.56,41587.0,87.77,87.92,87.5,87.56,41587.0
2022-07-11 12:30:00,87.53,87.62,87.34,87.39,117444.0,87.53,87.62,87.34,87.39,117444.0
2022-07-11 13:00:00,87.42,87.85,87.41,87.78,93881.0,87.42,87.85,87.41,87.78,93881.0
2022-07-11 13:30:00,87.78,88.15,87.75,88.08,48883.0,87.78,88.15,87.75,88.08,48883.0
2022-07-11 14:00:00,88.09,88.23,87.65,87.75,92584.0,88.09,88.23,87.65,87.75,92584.0
2022-07-11 14:30:00,87.73,87.86,87.65,87.66,47971.0,87.73,87.86,87.65,87.66,47971.0
2022-07-11 15:00:00,87.66,87.68,87.35,87.39,89265.0,87.66,87.68,87.35,87.39,89265.0
2022-07-11 15:30:00,87.39,87.42,86.98,87.22,283262.0,87.39,87.42,86.98,87.22,283262.0
2022-07-12 09:30:00,86.63,87.51,86.26,87.02,127520.0,86.63,87.51,86.26,87.02,127520.0
2022-07-12 10:00:00,87.0,87.12,86.4,86.5,132864.0,87.0,87.12,86.4,86.5,132864.0
2022-07-12 10:30:00,86.5,87.02,86.26,87.0,133032.0,86.5,87.02,86.26,87.0,133032.0
2022-07-12 11:00:00,87.0,87.05,86.45,86.65,159397.0,87.0,87.05,86.45,86.65,159397.0
2022-07-12 11:30:00,86.65,87.03,86.55,87.03,75080.0,86.65,87.03,86.55,87.03,75080.0
2022-07-12 12:00:00,87.01,87.15,86.63,86.78,90220.0,87.01,87.15,86.63,86.78,90220.0
2022-07-12 12:30:00,86.78,86.87,86.68,86.85,46579.0,86.78,86.87,86.68,86.85,46579.0
2022-07-12 13:00:00,86.83,87.24,86.63,87.24,121543.0,86.83,87.24,86.63,87.24,121543.0
2022-07-12 13:30:00,87.24,87.29,87.09,87.12,73124.0,87.24,87.29,87.09,87.12,73124.0
2022-07-12 14:00:00,87.12,87.27,87.02,87.2,56664.0,87.12,87.27,87.02,87.2,56664.0
2022-07-12 14:30:00,87.22,87.31,87.15,87.25,59153.0,87.22,87.31,87.15,87.25,59153.0
2022-07-12 15:00:00,87.22,87.26,86.65,86.66,128994.0,87.22,87.26,86.65,86.66,128994.0
2022-07-12 15:30:00,86.67,86.97,86.38,86.92,275978.0,86.67,86.97,86.38,86.92,275978.0
2022-07-13 09:30:00,85.71,86.78,85.6,86.68,171223.0,85.71,86.78,85.6,86.68,171223.0
2022-07-13 10:00:00,86.69,86.77,85.68,85.95,133088.0,86.69,86.77,85.68,85.95,133088.0
2022-07-13 10:30:00,85.97,86.42,85.87,86.1,65020.0,85.97,86.42,85.87,86.1,65020.0
2022-07-13 11:00:00,86.1,86.38,86.0,86.06,88835.0,86.1,86.38,86.0,86.06,88835.0
2022-07-13 11:30:00,86.08,86.39,86.04,86.12,76882.0,86.08,86.39,86.04,86.12,76882.0
2022-07-13 12:00:00,86.12,86.44,86.0,86.44,93896.0,86.12,86.44,86.0,86.44,93896.0
2022-07-13 12:30:00,86.44,86.6,86.41,86.58,30638.0,86.44,86.6,86.41,86.58,30638.0
2022-07-13 13:00:00,86.56,86.79,86.41,86.62,65936.0,86.56,86.79,86.41,86.62,65936.0
2022-07-13 13:30:00,86.61,86.61,86.44,86.5,42809.0,86.61,86.61,86.44,86.5,42809.0
2022-07-13 14:00:00,86.51,86.51,86.07,86.26,112600.0,86.51,86.51,86.07,86.26,112600.0
2022-07-13 14:30:00,86.29,86.45,86.05,86.29,88992.0,86.29,86.45,86.05,86.29,88992.0
2022-07-13 15:00:00,86.31,86.31,86.04,86.08,85451.0,86.31,86.31,86.04,86.08,85451.0
2022-07-13 15:30:00,86.07,86.11,85.11,85.18,403966.0,86.07,86.11,85.11,85.18,403966.0
2022-07-14 09:30:00,85.1,86.14,84.5,84.74,284128.0,85.1,86.14,84.5,84.74,284128.0
2022-07-14 10:00:00,84.79,85.43,84.66,84.79,126209.0,84.79,85.43,84.66,84.79,126209.0
2022-07-14 10:30:00,84.73,84.81,84.14,84.25,105195.0,84.73,84.81,84.14,84.25,105195.0
2022-07-14 11:00:00,84.25,84.61,84.25,84.54,60020.0,84.25,84.61,84.25,84.54,60020.0
2022-07-14 11:30:00,84.56,84.92,84.42,84.59,76058.0,84.56,84.92,84.42,84.59,76058.0
2022-07-14 12:00:00,84.63,84.95,84.55,84.55,40592.0,84.63,84.95,84.55,84.55,40592.0
2022-07-14 12:30:00,84.61,84.78,84.4,84.68,70829.0,84.61,84.78,84.4,84.68,70829.0
2022-07-14 13:00:00,84.66,84.98,84.4,84.95,59891.0,84.66,84.98,84.4,84.95,59891.0
2022-07-14 13:30:00,84.92,85.09,84.75,85.0,120834.0,84.92,85.09,84.75,85.0,120834.0
2022-07-14 14:00:00,84.99,85.67,84.94,85.63,64097.0,84.99,85.67,84.94,85.63,64097.0
2022-07-14 14:30:00,85.66,85.76,85.38,85.54,99034.0,85.66,85.76,85.38,85.54,99034.0
2022-07-14 15:00:00,85.56,85.8,85.46,85.73,136512.0,85.56,85.8,85.46,85.73,136512.0
2022-07-14 15:30:00,85.76,85.95,85.52,85.76,348126.0,85.76,85.95,85.52,85.76,348126.0
2022-07-15 09:30:00,87.72,88.0,86.86,87.41,218820.0,87.72,88.0,86.86,87.41,218820.0
2022-07-15 10:00:00,87.53,88.5,87.4,88.5,198511.0,87.53,88.5,87.4,88.5,198511.0
2022-07-15 10:30:00,88.47,89.17,88.38,88.88,303751.0,88.47,89.17,88.38,88.88,303751.0
2022-07-15 11:00:00,88.91,89.12,88.81,89.09,166789.0,88.91,89.12,88.81,89.09,166789.0
2022-07-15 11:30:00,89.11,89.36,88.86,89.2,149148.0,89.11,89.36,88.86,89.2,149148.0
2022-07-15 12:00:00,89.26,89.62,89.13,89.27,171421.0,89.26,89.62,89.13,89.27,171421.0
2022-07-15 12:30:00,89.27,89.51,89.21,89.49,215728.0,89.27,89.51,89.21,89.49,215728.0
2022-07-15 13:00:00,89.51,89.73,89.46,89.7,141151.0,89.51,89.73,89.46,89.7,141151.0
2022-07-15 13:30:00,89.68,89.84,89.12,89.23,74640.0,89.68,89.84,89.12,89.23,74640.0
2022-07-15 14:00:00,89.21,89.27,88.84,89.06,120974.0,89.21,89.27,88.84,89.06,120974.0
2022-07-15 14:30:00,89.06,89.07,88.84,88.93,142381.0,89.06,89.07,88.84,88.93,142381.0
2022-07-15 15:00:00,88.9,89.24,88.87,89.09,149636.0,88.9,89.24,88.87,89.09,149636.0
2022-07-15 15:30:00,89.08,89.72,89.01,89.66,502657.0,89.08,89.72,89.01,89.66,502657.0
2022-07-18 09:30:00,89.85,89.99,89.13,89.24,135273.0,89.85,89.99,89.13,89.24,135273.0
2022-07-18 10:00:00,89.17,90.2,89.11,90.09,197173.0,89.17,90.2,89.11,90.09,197173.0
2022-07-18 10:30:00,90.15,90.58,90.08,90.43,195247.0,90.15,90.58,90.08,90.43,195247.0
2022-07-18 11:00:00,90.44,90.76,90.23,90.65,125716.0,90.44,90.76,90.23,90.65,125716.0
2022-07-18 11:30:00,90.66,90.75,90.38,90.5,115111.0,90.66,90.75,90.38,90.5,115111.0
2022-07-18 12:00:00,90.53,90.62,90.4,90.42,76958.0,90.53,90.62,90.4,90.42,76958.0
2022-07-18 12:30:00,90.45,90.76,90.45,90.54,90798.0,90.45,90.76,90.45,90.54,90798.0
2022-07-18 13:00:00,90.53,90.83,90.5,90.64,81284.0,90.53,90.83,90.5,90.64,81284.0
2022-07-18 13:30:00,90.64,90.91,90.58,90.61,207324.0,90.64,90.91,90.58,90.61,207324.0
2022-07-18 14:00:00,90.63,90.69,90.26,90.31,153855.0,90.63,90.69,90.26,90.31,153855.0
2022-07-18 14:30:00,90.28,90.71,90.26,90.69,123668.0,90.28,90.71,90.26,90.69,123668.0
2022-07-18 15:00:00,90.7,90.7,90.34,90.35,143269.0,90.7,90.7,90.34,90.35,143269.0
2022-07-18 15:30:00,90.34,90.35,89.5,89.7,436561.0,90.34,90.35,89.5,89.7,436561.0
2022-07-19 09:30:00,90.37,91.11,90.09,90.87,185069.0,90.37,91.11,90.09,90.87,185069.0
2022-07-19 10:00:00,90.87,91.25,90.6,91.25,198356.0,90.87,91.25,90.6,91.25,198356.0
2022-07-19 10:30:00,91.27,91.44,90.92,91.13,140830.0,91.27,91.44,90.92,91.13,140830.0
2022-07-19 11:00:00,91.15,91.49,91.13,91.36,115075.0,91.15,91.49,91.13,91.36,115075.0
2022-07-19 11:30:00,91.37,91.5,91.3,91.44,46620.0,91.37,91.5,91.3,91.44,46620.0
2022-07-19 12:00:00,91.45,91.47,91.09,91.4,54065.0,91.45,91.47,91.09,91.4,54065.0
2022-07-19 12:30:00,91.41,91.61,91.36,91.52,61270.0,91.41,91.61,91.36,91.52,61270.0
2022-07-19 13:00:00,91.54,91.57,91.18,91.19,81335.0,91.54,91.57,91.18,91.19,81335.0
2022-07-19 13:30:00,91.19,91.42,91.17,91.34,67911.0,91.19,91.42,91.17,91.34,67911.0
2022-07-19 14:00:00,91.34,91.52,91.26,91.34,74715.0,91.34,91.52,91.26,91.34,74715.0
2022-07-19 14:30:00,91.34,91.45,91.16,91.24,71062.0,91.34,91.45,91.16,91.24,71062.0
2022-07-19 15:00:00,91.22,91.43,91.09,91.35,94697.0,91.22,91.43,91.09,91.35,94697.0
2022-07-19 15:30:00,91.33,91.62,91.23,91.33,429617.0,91.33,91.62,91.23,91.33,429617.0
2022-07-20 09:30:00,91.0,91.3,89.04,89.2,358508.0,91.0,91.3,89.04,89.2,358508.0
2022-07-20 10:00:00,89.2,89.92,88.9,89.88,159896.0,89.2,89.92,88.9,89.88,159896.0
2022-07-20 10:30:00,89.9,90.31,89.59,90.29,319343.0,89.9,90.31,89.59,90.29,319343.0
2022-07-20 11:00:00,90.28,90.38,89.46,89.47,96378.0,90.28,90.38,89.46,89.47,96378.0
2022-07-20 11:30:00,89.47,89.96,89.47,89.89,58354.0,89.47,89.96,89.47,89.89,58354.0
2022-07-20 12:00:00,89.86,90.02,89.69,89.81,68628.0,89.86,90.02,89.69,89.81,68628.0
2022-07-20 12:30:00,89.83,90.0,89.62,89.95,110519.0,89.83,90.0,89.62,89.95,110519.0
2022-07-20 13:00:00,89.93,89.94,89.68,89.82,74482.0,89.93,89.94,89.68,89.82,74482.0
2022-07-20 13:30:00,89.84,89.96,89.44,89.44,103853.0,89.84,89.96,89.44,89.44,103853.0
2022-07-20 14:00:00,89.44,89.79,89.31,89.79,80229.0,89.44,89.79,89.31,89.79,80229.0
2022-07-20 14:30:00,89.75,89.84,89.46,89.67,98258.0,89.75,89.84,89.46,89.67,98258.0
2022-07-20 15:00:00,89.67,90.27,89.66,90.22,156895.0,89.67,90.27,89.66,90.22,156895.0
2022-07-20 15:30:00,90.22,90.29,89.96,90.17,380522.0,90.22,90.29,89.96,90.17,380522.0
2022-07-21 09:30:00,90.11,90.37,89.45,89.47,194411.0,90.11,90.37,89.45,89.47,194411.0
2022-07-21 10:00:00,89.49,89.88,88.95,88.99,393557.0,89.49,89.88,88.95,88.99,393557.0
2022-07-21 10:30:00,89.02,89.37,88.01,88.9,415654.0,89.02,89.37,88.01,88.9,415654.0
2022-07-21 11:00:00,88.9,89.77,88.86,89.75,106403.0,88.9,89.77,88.86,89.75,106403.0
2022-07-21 11:30:00,89.75,90.0,89.6,89.66,45639.0,89.75,90.0,89.6,89.66,45639.0
2022-07-21 12:00:00,89.65,90.33,89.59,90.26,77948.0,89.65,90.33,89.59,90.26,77948.0
2022-07-21 12:30:00,90.27,90.4,90.06,90.09,133324.0,90.27,90.4,90.06,90.09,133324.0
2022-07-21 13:00:00,90.08,90.25,89.93,90.05,123417.0,90.08,90.25,89.93,90.05,123417.0
2022-07-21 13:30:00,90.05,90.39,89.91,90.38,37439.0,90.05,90.39,89.91,90.38,37439.0
2022-07-21 14:00:00,90.37,90.73,90.36,90.62,60851.0,90.37,90.73,90.36,90.62,60851.0
2022-07-21 14:30:00,90.62,90.74,90.51,90.65,38710.0,90.62,90.74,90.51,90.65,38710.0
2022-07-21 15:00:00,90.63,90.79,90.53,90.58,70476.0,90.63,90.79,90.53,90.58,70476.0
2022-07-21 15:30:00,90.59,90.59,90.35,90.52,256563.0,90.59,90.59,90.35,90.52,256563.0
2022-07-22 09:30:00,91.16,91.5,89.51,89.79,350081.0,91.16,91.5,89.51,89.79,350081.0
2022-07-22 10:00:00,89.76,90.81,89.76,90.74,158735.0,89.76,90.81,89.76,90.74,158735.0
2022-07-22 10:30:00,90.73,90.91,90.44,90.72,157001.0,90.73,90.91,90.44,90.72,157001.0
2022-07-22 11:00:00,90.7,91.14,90.54,91.09,63322.0,90.7,91.14,90.54,91.09,63322.0
2022-07-22 11:30:00,91.08,91.15,90.9,91.06,70857.0,91.08,91.15,90.9,91.06,70857.0
2022-07-22 12:00:00,91.08,91.29,90.75,90.87,62209.0,91.08,91.29,90.75,90.87,62209.0
2022-07-22 12:30:00,90.86,91.12,90.69,90.7,45076.0,90.86,91.12,90.69,90.7,45076.0
2022-07-22 13:00:00,90.68,90.76,90.37,90.41,53676.0,90.68,90.76,90.37,90.41,53676.0
2022-07-22 13:30:00,90.39,90.41,90.06,90.19,63671.0,90.39,90.41,90.06,90.19,63671.0
2022-07-22 14:00:00,90.24,90.36,90.1,90.31,82848.0,90.24,90.36,90.1,90.31,82848.0
2022-07-22 14:30:00,90.31,90.39,90.17,90.31,61691.0,90.31,90.39,90.17,90.31,61691.0
2022-07-22 15:00:00,90.31,90.79,90.29,90.78,114866.0,90.31,90.79,90.29,90.78,114866.0
2022-07-22 15:30:00,90.78,90.99,90.68,90.95,524982.0,90.78,90.99,90.68,90.95,524982.0
2022-07-25 09:30:00,91.2,92.65,91.03,92.34,166442.0,91.2,92.65,91.03,92.34,166442.0
2022-07-25 10:00:00,92.4,92.49,91.79,91.88,193853.0,92.4,92.49,91.79,91.88,193853.0
2022-07-25 10:30:00,91.9,92.32,91.83,92.26,154754.0,91.9,92.32,91.83,92.26,154754.0
2022-07-25 11:00:00,92.24,92.51,92.12,92.36,104491.0,92.24,92.51,92.12,92.36,104491.0
2022-07-25 11:30:00,92.34,92.48,92.13,92.15,199925.0,92.34,92.48,92.13,92.15,199925.0
2022-07-25 12:00:00,92.17,92.28,92.03,92.2,115107.0,92.17,92.28,92.03,92.2,115107.0
2022-07-25 12:30:00,92.21,92.35,92.15,92.15,194474.0,92.21,92.35,92.15,92.15,194474.0
2022-07-25 13:00:00,92.16,92.37,92.15,92.23,176686.0,92.16,92.37,92.15,92.23,176686.0
2022-07-25 13:30:00,92.21,92.26,91.99,92.03,129642.0,92.21,92.26,91.99,92.03,129642.0
2022-07-25 14:00:00,92.03,92.11,91.89,91.97,160313.0,92.03,92.11,91.89,91.97,160313.0
2022-07-25 14:30:00,91.95,92.02,91.74,91.77,200644.0,91.95,92.02,91.74,91.77,200644.0
2022-07-25 15:00:00,91.77,91.88,91.6,91.69,203117.0,91.77,91.88,91.6,91.69,203117.0
2022-07-25 15:30:00,91.7,92.02,91.67,91.89,585221.0,91.7,92.02,91.67,91.89,585221.0
2022-07-26 09:30:00,92.61,94.58,91.88,92.38,369656.0,92.61,94.58,91.88,92.38,369656.0
2022-07-26 10:00:00,92.25,92.59,91.85,92.38,147996.0,92.25,92.59,91.85,92.38,147996.0
2022-07-26 10:30:00,92.38,92.82,92.23,92.78,171787.0,92.38,92.82,92.23,92.78,171787.0
2022-07-26 11:00:00,92.78,93.73,92.61,93.53,203456.0,92.78,93.73,92.61,93.53,203456.0
2022-07-26 11:30:00,93.51,94.12,93.47,93.98,308327.0,93.51,94.12,93.47,93.98,308327.0
2022-07-26 12:00:00,93.99,94.16,93.8,93.95,233763.0,93.99,94.16,93.8,93.95,233763.0
2022-07-26 12:30:00,93.99,94.25,93.9,94.11,157969.0,93.99,94.25,93.9,94.11,157969.0
2022-07-26 13:00:00,94.12,94.32,94.0,94.1,137057.0,94.12,94.32,94.0,94.1,137057.0
2022-07-26 13:30:00,94.07,94.13,93.38,93.68,251733.0,94.07,94.13,93.38,93.68,251733.0
2022-07-26 14:00:00,93.68,93.85,93.39,93.73,122393.0,93.68,93.85,93.39,93.73,122393.0
2022-07-26 14:30:00,93.73,93.84,93.22,93.27,112063.0,93.73,93.84,93.22,93.27,112063.0
2022-07-26 15:00:00,93.3,93.41,93.02,93.16,161625.0,93.3,93.41,93.02,93.16,161625.0
2022-07-26 15:30:00,93.16,93.25,92.95,93.14,414790.0,93.16,93.25,92.95,93.14,414790.0
2022-07-27 09:30:00,92.41,92.95,91.23,91.97,193290.0,92.41,92.95,91.23,91.97,193290.0
2022-07-27 10:00:00,91.94,92.68,91.9,92.56,91730.0,91.94,92.68,91.9,92.56,91730.0
2022-07-27 10:30:00,92.57,92.59,92.28,92.48,67867.0,92.57,92.59,92.28,92.48,67867.0
2022-07-27 11:00:00,92.51,92.6,91.97,92.06,70511.0,92.51,92.6,91.97,92.06,70511.0
2022-07-27 11:30:00,92.06,92.12,91.58,91.75,140628.0,92.06,92.12,91.58,91.75,140628.0
2022-07-27 12:00:00,91.75,91.8,91.46,91.59,82371.0,91.75,91.8,91.46,91.59,82371.0
2022-07-27 12:30:00,91.56,91.68,91.47,91.58,77008.0,91.56,91.68,91.47,91.58,77008.0
2022-07-27 13:00:00,91.57,91.69,91.48,91.6,73060.0,91.57,91.69,91.48,91.6,73060.0
2022-07-27 13:30:00,91.62,92.06,91.61,91.96,71383.0,91.62,92.06,91.61,91.96,71383.0
2022-07-27 14:00:00,91.99,92.33,91.85,92.23,80419.0,91.99,92.33,91.85,92.23,80419.0
2022-07-27 14:30:00,92.22,92.84,92.08,92.51,100906.0,92.22,92.84,92.08,92.51,100906.0
2022-07-27 15:00:00,92.53,92.89,92.49,92.88,138894.0,92.53,92.89,92.49,92.88,138894.0
2022-07-27 15:30:00,92.9,93.17,92.49,92.5,387961.0,92.9,93.17,92.49,92.5,387961.0
2022-07-28 09:30:00,92.77,93.0,91.84,91.93,196821.0,92.77,93.0,91.84,91.93,196821.0
2022-07-28 10:00:00,91.94,92.1,91.63,91.84,92886.0,91.94,92.1,91.63,91.84,92886.0
2022-07-28 10:30:00,91.84,92.49,91.75,92.45,100403.0,91.84,92.49,91.75,92.45,100403.0
2022-07-28 11:00:00,92.45,92.82,92.16,92.8,111502.0,92.45,92.82,92.16,92.8,111502.0
2022-07-28 11:30:00,92.8,92.85,92.43,92.45,68988.0,92.8,92.85,92.43,92.45,68988.0
2022-07-28 12:00:00,92.49,93.03,92.46,92.99,84583.0,92.49,93.03,92.46,92.99,84583.0
2022-07-28 12:30:00,92.98,93.0,92.61,92.73,91614.0,92.98,93.0,92.61,92.73,91614.0
2022-07-28 13:00:00,92.72,93.0,92.64,92.77,108689.0,92.72,93.0,92.64,92.77,108689.0
2022-07-28 13:30:00,92.8,93.04,92.74,92.94,74887.0,92.8,93.04,92.74,92.94,74887.0
2022-07-28 14:00:00,92.93,93.0,92.74,92.74,48798.0,92.93,93.0,92.74,92.74,48798.0
2022-07-28 14:30:00,92.77,92.8,92.63,92.69,45267.0,92.77,92.8,92.63,92.69,45267.0
2022-07-28 15:00:00,92.68,92.81,92.53,92.64,138314.0,92.68,92.81,92.53,92.64,138314.0
2022-07-28 15:30:00,92.63,92.68,92.26,92.33,354696.0,92.63,92.68,92.26,92.33,354696.0
2022-07-29 09:30:00,92.21,92.65,91.46,91.69,131353.0,92.21,92.65,91.46,91.69,131353.0
2022-07-29 10:00:00,91.61,91.92,91.47,91.73,76072.0,91.61,91.92,91.47,91.73,76072.0
2022-07-29 10:30:00,91.73,92.22,91.73,91.94,115120.0,91.73,92.22,91.73,91.94,115120.0
2022-07-29 11:00:00,91.94,92.44,91.9,92.33,114759.0,91.94,92.44,91.9,92.33,114759.0
2022-07-29 11:30:00,92.41,92.79,92.27,92.64,66896.0,92.41,92.79,92.27,92.64,66896.0
2022-07-29 12:00:00,92.64,93.09,92.62,92.97,57638.0,92.64,93.09,92.62,92.97,57638.0
2022-07-29 12:30:00,92.95,93.54,92.9,93.35,89811.0,92.95,93.54,92.9,93.35,89811.0
2022-07-29 13:00:00,93.31,93.4,92.83,92.83,50281.0,93.31,93.4,92.83,92.83,50281.0
2022-07-29 13:30:00,92.85,92.89,92.55,92.66,55679.0,92.85,92.89,92.55,92.66,55679.0
2022-07-29 14:00:00,92.67,92.79,92.57,92.76,47208.0,92.67,92.79,92.57,92.76,47208.0
2022-07-29 14:30:00,92.79,93.05,92.69,93.02,48673.0,92.79,93.05,92.69,93.02,48673.0
2022-07-29 15:00:00,93.03,93.2,92.99,93.19,135934.0,93.03,93.2,92.99,93.19,135934.0
2022-07-29 15:30:00,93.2,93.34,92.82,92.99,491788.0,93.2,93.34,92.82,92.99,491788.0
2022-08-01 09:30:00,93.15,94.25,92.75,93.6,244117.0,93.15,94.25,92.75,93.6,244117.0
2022-08-01 10:00:00,93.64,93.94,92.93,92.94,110481.0,93.64,93.94,92.93,92.94,110481.0
2022-08-01 10:30:00,92.96,93.37,92.52,92.63,106215.0,92.96,93.37,92.52,92.63,106215.0
2022-08-01 11:00:00,92.66,92.89,92.51,92.84,71972.0,92.66,92.89,92.51,92.84,71972.0
2022-08-01 11:30:00,92.87,93.01,92.41,92.44,59765.0,92.87,93.01,92.41,92.44,59765.0
2022-08-01 12:00:00,92.41,92.54,92.06,92.43,85551.0,92.41,92.54,92.06,92.43,85551.0
2022-08-01 12:30:00,92.45,92.46,92.2,92.28,46391.0,92.45,92.46,92.2,92.28,46391.0
2022-08-01 13:00:00,92.3,92.39,92.02,92.03,48338.0,92.3,92.39,92.02,92.03,48338.0
2022-08-01 13:30:00,92.03,92.04,91.48,91.63,60751.0,92.03,92.04,91.48,91.63,60751.0
2022-08-01 14:00:00,91.63,91.75,91.41,91.55,52512.0,91.63,91.75,91.41,91.55,52512.0
2022-08-01 14:30:00,91.53,91.87,91.44,91.83,107893.0,91.53,91.87,91.44,91.83,107893.0
2022-08-01 15:00:00,91.85,92.15,91.74,92.14,77691.0,91.85,92.15,91.74,92.14,77691.0
2022-08-01 15:30:00,92.14,92.63,92.1,92.28,299215.0,92.14,92.63,92.1,92.28,299215.0
2022-08-02 09:30:00,92.67,92.68,91.32,92.08,107151.0,92.67,92.68,91.32,92.08,107151.0
2022-08-02 10:00:00,92.01,93.06,91.67,93.06,101189.0,92.01,93.06,91.67,93.06,101189.0
2022-08-02 10:30:00,93.1,93.52,93.1,93.27,112420.0,93.1,93.52,93.1,93.27,112420.0
2022-08-02 11:00:00,93.29,93.42,93.11,93.25,40735.0,93.29,93.42,93.11,93.25,40735.0
2022-08-02 11:30:00,93.25,93.38,93.06,93.32,77014.0,93.25,93.38,93.06,93.32,77014.0
2022-08-02 12:00:00,93.3,93.78,93.3,93.56,69621.0,93.3,93.78,93.3,93.56,69621.0
2022-08-02 12:30:00,93.59,93.97,93.54,93.94,50365.0,93.59,93.97,93.54,93.94,50365.0
2022-08-02 13:00:00,93.93,93.94,93.48,93.49,74225.0,93.93,93.94,93.48,93.49,74225.0
2022-08-02 13:30:00,93.51,93.69,93.35,93.48,125125.0,93.51,93.69,93.35,93.48,125125.0
2022-08-02 14:00:00,93.5,93.74,93.38,93.68,46468.0,93.5,93.74,93.38,93.68,46468.0
2022-08-02 14:30:00,93.72,93.75,93.34,93.39,42377.0,93.72,93.75,93.34,93.39,42377.0
2022-08-02 15:00:00,93.42,93.58,93.31,93.58,83211.0,93.42,93.58,93.31,93.58,83211.0
2022-08-02 15:30:00,93.55,93.88,93.25,93.32,327546.0,93.55,93.88,93.25,93.32,327546.0
2022-08-03 09:30:00,93.31,94.12,93.25,93.55,112588.0,93.31,94.12,93.25,93.55,112588.0
2022-08-03 10:00:00,93.53,93.58,92.78,92.91,105553.0,93.53,93.58,92.78,92.91,105553.0
2022-08-03 10:30:00,92.91,93.16,92.62,92.92,91259.0,92.91,93.16,92.62,92.92,91259.0
2022-08-03 11:00:00,92.97,93.23,92.86,93.04,74180.0,92.97,93.23,92.86,93.04,74180.0
2022-08-03 11:30:00,93.04,93.25,92.74,93.08,82207.0,93.04,93.25,92.74,93.08,82207.0
2022-08-03 12:00:00,93.07,93.16,92.93,93.09,96793.0,93.07,93.16,92.93,93.09,96793.0
2022-08-03 12:30:00,93.09,93.18,92.69,92.73,75383.0,93.09,93.18,92.69,92.73,75383.0
2022-08-03 13:00:00,92.73,93.15,92.7,92.81,96912.0,92.73,93.15,92.7,92.81,96912.0
2022-08-03 13:30:00,92.81,93.13,92.78,93.04,113194.0,92.81,93.13,92.78,93.04,113194.0
2022-08-03 14:00:00,93.04,93.46,92.87,93.23,191398.0,93.04,93.46,92.87,93.23,191398.0
2022-08-03 14:30:00,93.19,93.34,92.92,93.19,83325.0,93.19,93.34,92.92,93.19,83325.0
2022-08-03 15:00:00,93.18,93.36,93.1,93.17,111585.0,93.18,93.36,93.1,93.17,111585.0
2022-08-03 15:30:00,93.17,93.26,92.69,92.81,404666.0,93.17,93.26,92.69,92.81,404666.0
2022-08-04 09:30:00,92.91,93.02,92.12,92.14,183162.0,92.91,93.02,92.12,92.14,183162.0
2022-08-04 10:00:00,92.17,92.96,92.13,92.67,96265.0,92.17,92.96,92.13,92.67,96265.0
2022-08-04 10:30:00,92.74,93.12,92.6,92.97,118883.0,92.74,93.12,92.6,92.97,118883.0
2022-08-04 11:00:00,93.02,93.05,92.51,92.51,103473.0,93.02,93.05,92.51,92.51,103473.0
2022-08-04 11:30:00,92.49,92.86,92.32,92.86,76057.0,92.49,92.86,92.32,92.86,76057.0
2022-08-04 12:00:00,92.87,93.26,92.79,93.26,57721.0,92.87,93.26,92.79,93.26,57721.0
2022-08-04 12:30:00,93.24,93.39,93.08,93.1,57081.0,93.24,93.39,93.08,93.1,57081.0
2022-08-04 13:00:00,93.09,93.13,92.89,93.04,46129.0,93.09,93.13,92.89,93.04,46129.0
2022-08-04 13:30:00,93.04,93.26,93.0,93.19,62825.0,93.04,93.26,93.0,93.19,62825.0
2022-08-04 14:00:00,93.2,93.39,93.14,93.26,47098.0,93.2,93.39,93.14,93.26,47098.0
2022-08-04 14:30:00,93.26,93.39,93.12,93.26,71601.0,93.26,93.39,93.12,93.26,71601.0
2022-08-04 15:00:00,93.28,93.35,93.21,93.32,98366.0,93.28,93.35,93.21,93.32,98366.0
2022-08-04 15:30:00,93.3,93.41,92.8,92.98,325231.0,93.3,93.41,92.8,92.98,325231.0
2022-08-05 09:30:00,92.12,93.33,92.03,92.98,86060.0,92.12,93.33,92.03,92.98,86060.0
2022-08-05 10:00:00,93.12,93.22,92.54,92.68,51838.0,93.12,93.22,92.54,92.68,51838.0
2022-08-05 10:30:00,92.7,93.04,92.64,92.86,64680.0,92.7,93.04,92.64,92.86,64680.0
2022-08-05 11:00:00,92.88,93.51,92.78,93.09,103453.0,92.88,93.51,92.78,93.09,103453.0
2022-08-05 11:30:00,93.1,93.27,92.93,93.17,48098.0,93.1,93.27,92.93,93.17,48098.0
2022-08-05 12:00:00,93.17,93.31,93.01,93.06,41879.0,93.17,93.31,93.01,93.06,41879.0
2022-08-05 12:30:00,93.07,93.17,92.92,93.06,43011.0,93.07,93.17,92.92,93.06,43011.0
2022-08-05 13:00:00,93.12,93.12,92.46,92.47,72449.0,93.12,93.12,92.46,92.47,72449.0
2022-08-05 13:30:00,92.46,92.84,92.44,92.69,66199.0,92.46,92.84,92.44,92.69,66199.0
2022-08-05 14:00:00,92.69,92.69,92.44,92.46,52747.0,92.69,92.69,92.44,92.46,52747.0
2022-08-05 14:30:00,92.43,92.54,92.39,92.52,67498.0,92.43,92.54,92.39,92.52,67498.0
2022-08-05 15:00:00,92.51,92.81,92.5,92.8,65570.0,92.51,92.81,92.5,92.8,65570.0
2022-08-05 15:30:00,92.81,93.28,92.8,93.05,219109.0,92.81,93.28,92.8,93.05,219109.0
2022-08-08 09:30:00,93.25,93.85,93.01,93.13,121635.0,93.25,93.85,93.01,93.13,121635.0
2022-08-08 10:00:00,93.15,93.46,93.11,93.38,116594.0,93.15,93.46,93.11,93.38,116594.0
2022-08-08 10:30:00,93.37,93.84,93.22,93.66,130907.0,93.37,93.84,93.22,93.66,130907.0
2022-08-08 11:00:00,93.7,94.05,93.69,93.98,54112.0,93.7,94.05,93.69,93.98,54112.0
2022-08-08 11:30:00,93.99,94.02,93.37,93.42,41836.0,93.99,94.02,93.37,93.42,41836.0
2022-08-08 12:00:00,93.4,93.45,92.96,93.04,48592.0,93.4,93.45,92.96,93.04,48592.0
2022-08-08 12:30:00,93.03,93.32,93.0,93.12,63045.0,93.03,93.32,93.0,93.12,63045.0
2022-08-08 13:00:00,93.12,93.33,92.95,93.25,69573.0,93.12,93.33,92.95,93.25,69573.0
2022-08-08 13:30:00,93.22,93.39,93.07,93.38,47944.0,93.22,93.39,93.07,93.38,47944.0
2022-08-08 14:00:00,93.38,93.41,93.13,93.35,53880.0,93.38,93.41,93.13,93.35,53880.0
2022-08-08 14:30:00,93.33,93.51,93.24,93.35,46913.0,93.33,93.51,93.24,93.35,46913.0
2022-08-08 15:00:00,93.35,93.49,93.16,93.18,45129.0,93.35,93.49,93.16,93.18,45129.0
2022-08-08 15:30:00,93.17,93.45,93.13,93.31,213967.0,93.17,93.45,93.13,93.31,213967.0
2022-08-09 09:30:00,93.56,95.4,93.56,95.12,185076.0,93.56,95.4,93.56,95.12,185076.0
2022-08-09 10:00:00,95.09,95.4,94.78,95.27,83066.0,95.09,95.4,94.78,95.27,83066.0
2022-08-09 10:30:00,95.22,95.51,95.2,95.29,82677.0,95.22,95.51,95.2,95.29,82677.0
2022-08-09 11:00:00,95.31,95.88,95.23,95.5,108711.0,95.31,95.88,95.23,95.5,108711.0
2022-08-09 11:30:00,95.51,95.87,95.39,95.73,74421.0,95.51,95.87,95.39,95.73,74421.0
2022-08-09 12:00:00,95.73,95.92,95.71,95.71,72027.0,95.73,95.92,95.71,95.71,72027.0
2022-08-09 12:30:00,95.72,95.73,95.19,95.32,72081.0,95.72,95.73,95.19,95.32,72081.0
2022-08-09 13:00:00,95.35,95.36,94.97,95.03,60891.0,95.35,95.36,94.97,95.03,60891.0
2022-08-09 13:30:00,95.04,95.04,94.79,94.95,63142.0,95.04,95.04,94.79,94.95,63142.0
2022-08-09 14:00:00,94.94,95.07,94.85,95.03,82460.0,94.94,95.07,94.85,95.03,82460.0
2022-08-09 14:30:00,95.02,95.29,95.02,95.15,63734.0,95.02,95.29,95.02,95.15,63734.0
2022-08-09 15:00:00,95.15,95.18,94.95,95.06,71435.0,95.15,95.18,94.95,95.06,71435.0
2022-08-09 15:30:00,95.05,95.05,94.61,94.78,354340.0,95.05,95.05,94.61,94.78,354340.0
2022-08-10 09:30:00,95.3,95.44,94.54,94.9,127988.0,95.3,95.44,94.54,94.9,127988.0
2022-08-10 10:00:00,94.93,95.21,94.74,95.2,62339.0,94.93,95.21,94.74,95.2,62339.0
2022-08-10 10:30:00,95.2,95.46,95.1,95.37,64759.0,95.2,95.46,95.1,95.37,64759.0
2022-08-10 11:00:00,95.4,95.66,95.37,95.41,79933.0,95.4,95.66,95.37,95.41,79933.0
2022-08-10 11:30:00,95.41,95.48,95.24,95.32,44877.0,95.41,95.48,95.24,95.32,44877.0
2022-08-10 12:00:00,95.32,95.48,95.12,95.16,42453.0,95.32,95.48,95.12,95.16,42453.0
2022-08-10 12:30:00,95.19,95.24,94.97,95.17,47651.0,95.19,95.24,94.97,95.17,47651.0
2022-08-10 13:00:00,95.19,95.23,95.0,95.0,51632.0,95.19,95.23,95.0,95.0,51632.0
2022-08-10 13:30:00,95.01,95.09,94.86,94.93,77253.0,95.01,95.09,94.86,94.93,77253.0
2022-08-10 14:00:00,94.93,95.1,94.62,94.63,62139.0,94.93,95.1,94.62,94.63,62139.0
2022-08-10 14:30:00,94.64,94.76,94.4,94.58,68762.0,94.64,94.76,94.4,94.58,68762.0
2022-08-10 15:00:00,94.59,94.71,94.51,94.68,66366.0,94.59,94.71,94.51,94.68,66366.0
2022-08-10 15:30:00,94.68,95.04,94.63,94.8,236634.0,94.68,95.04,94.63,94.8,236634.0
2022-08-11 09:30:00,94.8,95.23,94.42,94.5,104067.0,94.8,95.23,94.42,94.5,104067.0
2022-08-11 10:00:00,94.5,95.33,93.92,95.16,66838.0,94.5,95.33,93.92,95.16,66838.0
2022-08-11 10:30:00,95.19,95.58,94.99,95.32,77117.0,95.19,95.58,94.99,95.32,77117.0
2022-08-11 11:00:00,95.29,95.39,94.89,94.96,48043.0,95.29,95.39,94.89,94.96,48043.0
2022-08-11 11:30:00,94.99,95.11,94.73,94.88,37674.0,94.99,95.11,94.73,94.88,37674.0
2022-08-11 12:00:00,94.88,94.94,94.66,94.74,48837.0,94.88,94.94,94.66,94.74,48837.0
2022-08-11 12:30:00,94.76,94.83,94.56,94.75,45314.0,94.76,94.83,94.56,94.75,45314.0
2022-08-11 13:00:00,94.75,94.88,94.62,94.7,68590.0,94.75,94.88,94.62,94.7,68590.0
2022-08-11 13:30:00,94.72,94.78,94.13,94.42,82792.0,94.72,94.78,94.13,94.42,82792.0
2022-08-11 14:00:00,94.42,94.46,93.74,93.93,158861.0,94.42,94.46,93.74,93.93,158861.0
2022-08-11 14:30:00,93.94,94.09,93.78,94.04,96940.0,93.94,94.09,93.78,94.04,96940.0
2022-08-11 15:00:00,94.04,94.08,93.82,93.96,94832.0,94.04,94.08,93.82,93.96,94832.0
2022-08-11 15:30:00,93.96,94.1,93.87,94.02,271640.0,93.96,94.1,93.87,94.02,271640.0
2022-08-12 09:30:00,94.26,96.0,94.26,95.99,275207.0,94.26,96.0,94.26,95.99,275207.0
2022-08-12 10:00:00,95.94,96.22,95.5,95.76,133850.0,95.94,96.22,95.5,95.76,133850.0
2022-08-12 10:30:00,95.75,95.9,95.52,95.58,61049.0,95.75,95.9,95.52,95.58,61049.0
2022-08-12 11:00:00,95.6,95.87,95.51,95.67,48087.0,95.6,95.87,95.51,95.67,48087.0
2022-08-12 11:30:00,95.65,96.4,95.63,96.15,81365.0,95.65,96.4,95.63,96.15,81365.0
2022-08-12 12:00:00,96.19,96.44,96.15,96.21,176999.0,96.19,96.44,96.15,96.21,176999.0
2022-08-12 12:30:00,96.22,96.45,96.16,96.34,231610.0,96.22,96.45,96.16,96.34,231610.0
2022-08-12 13:00:00,96.34,96.37,95.75,95.78,152165.0,96.34,96.37,95.75,95.78,152165.0
2022-08-12 13:30:00,95.79,95.88,95.63,95.77,91671.0,95.79,95.88,95.63,95.77,91671.0
2022-08-12 14:00:00,95.77,95.89,95.63,95.85,55471.0,95.77,95.89,95.63,95.85,55471.0
2022-08-12 14:30:00,95.85,95.93,95.69,95.69,81213.0,95.85,95.93,95.69,95.69,81213.0
2022-08-12 15:00:00,95.68,96.07,95.66,96.05,67260.0,95.68,96.07,95.66,96.05,67260.0
2022-08-12 15:30:00,96.04,96.8,95.96,96.62,348906.0,96.04,96.8,95.96,96.62,348906.0
2022-08-15 09:30:00,96.14,98.53,96.0,98.13,275858.0,96.14,98.53,96.0,98.13,275858.0
2022-08-15 10:00:00,98.11,98.12,97.25,97.85,357522.0,98.11,98.12,97.25,97.85,357522.0
2022-08-15 10:30:00,97.8,97.95,97.25,97.51,243658.0,97.8,97.95,97.25,97.51,243658.0
2022-08-15 11:00:00,97.51,97.6,96.99,97.02,84495.0,97.51,97.6,96.99,97.02,84495.0
2022-08-15 11:30:00,97.04,97.45,96.8,97.41,75506.0,97.04,97.45,96.8,97.41,75506.0
2022-08-15 12:00:00,97.41,97.64,97.15,97.59,64951.0,97.41,97.64,97.15,97.59,64951.0
2022-08-15 12:30:00,97.57,97.77,97.55,97.57,71445.0,97.57,97.77,97.55,97.57,71445.0
2022-08-15 13:00:00,97.56,97.63,97.18,97.28,34543.0,97.56,97.63,97.18,97.28,34543.0
2022-08-15 13:30:00,97.3,97.51,97.09,97.49,98184.0,97.3,97.51,97.09,97.49,98184.0
2022-08-15 14:00:00,97.48,97.51,97.22,97.43,59487.0,97.48,97.51,97.22,97.43,59487.0
2022-08-15 14:30:00,97.42,97.47,97.05,97.28,40383.0,97.42,97.47,97.05,97.28,40383.0
2022-08-15 15:00:00,97.26,97.32,97.04,97.2,76409.0,97.26,97.32,97.04,97.2,76409.0
2022-08-15 15:30:00,97.2,97.39,97.14,97.22,274978.0,97.2,97.39,97.14,97.22,274978.0
2022-08-16 09:30:00,96.94,97.51,96.27,97.07,115473.0,96.94,97.51,96.27,97.07,115473.0
2022-08-16 10:00:00,97.04,97.12,96.48,96.6,72622.0,97.04,97.12,96.48,96.6,72622.0
2022-08-16 10:30:00,96.58,96.67,96.03,96.22,88395.0,96.58,96.67,96.03,96.22,88395.0
2022-08-16 11:00:00,96.21,96.57,96.12,96.53,49135.0,96.21,96.57,96.12,96.53,49135.0
2022-08-16 11:30:00,96.52,96.69,96.32,96.33,41703.0,96.52,96.69,96.32,96.33,41703.0
2022-08-16 12:00:00,96.33,96.39,96.08,96.34,49915.0,96.33,96.39,96.08,96.34,49915.0
2022-08-16 12:30:00,96.32,96.53,96.22,96.29,46921.0,96.32,96.53,96.22,96.29,46921.0
2022-08-16 13:00:00,96.28,96.43,96.12,96.4,58993.0,96.28,96.43,96.12,96.4,58993.0
2022-08-16 13:30:00,96.37,96.73,96.37,96.61,45955.0,96.37,96.73,96.37,96.61,45955.0
2022-08-16 14:00:00,96.61,96.77,96.51,96.62,64859.0,96.61,96.77,96.51,96.62,64859.0
2022-08-16 14:30:00,96.6,96.69,96.13,96.2,84970.0,96.6,96.69,96.13,96.2,84970.0
2022-08-16 15:00:00,96.18,96.26,96.04,96.16,98846.0,96.18,96.26,96.04,96.16,98846.0
2022-08-16 15:30:00,96.16,96.41,96.0,96.33,352201.0,96.16,96.41,96.0,96.33,352201.0
2022-08-17 09:30:00,95.5,95.66,94.76,95.48,251468.0,95.5,95.66,94.76,95.48,251468.0
2022-08-17 10:00:00,95.44,95.47,94.97,94.97,87844.0,95.44,95.47,94.97,94.97,87844.0
2022-08-17 10:30:00,94.98,95.13,94.48,94.84,154328.0,94.98,95.13,94.48,94.84,154328.0
2022-08-17 11:00:00,94.87,95.24,94.78,95.21,67653.0,94.87,95.24,94.78,95.21,67653.0
2022-08-17 11:30:00,95.2,95.24,94.8,94.86,69786.0,95.2,95.24,94.8,94.86,69786.0
2022-08-17 12:00:00,94.86,95.1,94.86,95.1,56350.0,94.86,95.1,94.86,95.1,56350.0
2022-08-17 12:30:00,95.1,95.29,95.06,95.09,81212.0,95.1,95.29,95.06,95.09,81212.0
2022-08-17 13:00:00,95.07,95.46,94.97,95.39,60888.0,95.07,95.46,94.97,95.39,60888.0
2022-08-17 13:30:00,95.35,95.42,95.19,95.2,45782.0,95.35,95.42,95.19,95.2,45782.0
2022-08-17 14:00:00,95.24,95.46,95.14,95.29,69688.0,95.24,95.46,95.14,95.29,69688.0
2022-08-17 14:30:00,95.29,95.33,94.89,94.89,90431.0,95.29,95.33,94.89,94.89,90431.0
2022-08-17 15:00:00,94.9,94.98,94.61,94.8,72667.0,94.9,94.98,94.61,94.8,72667.0
2022-08-17 15:30:00,94.79,95.05,94.68,94.79,247452.0,94.79,95.05,94.68,94.79,247452.0
2022-08-18 09:30:00,94.97,95.33,94.58,94.99,145482.0,94.97,95.33,94.58,94.99,145482.0
2022-08-18 10:00:00,95.05,95.16,94.4,94.53,136545.0,95.05,95.16,94.4,94.53,136545.0
2022-08-18 10:30:00,94.55,94.81,94.39,94.73,79503.0,94.55,94.81,94.39,94.73,79503.0
2022-08-18 11:00:00,94.72,94.98,94.65,94.88,77970.0,94.72,94.98,94.65,94.88,77970.0
2022-08-18 11:30:00,94.85,95.0,94.63,94.88,84128.0,94.85,95.0,94.63,94.88,84128.0
2022-08-18 12:00:00,94.89,95.04,94.65,94.65,48824.0,94.89,95.04,94.65,94.65,48824.0
2022-08-18 12:30:00,94.64,94.74,94.55,94.71,48179.0,94.64,94.74,94.55,94.71,48179.0
2022-08-18 13:00:00,94.69,94.81,94.66,94.74,79170.0,94.69,94.81,94.66,94.74,79170.0
2022-08-18 13:30:00,94.75,94.93,94.66,94.74,54127.0,94.75,94.93,94.66,94.74,54127.0
2022-08-18 14:00:00,94.73,95.11,94.73,95.0,73087.0,94.73,95.11,94.73,95.0,73087.0
2022-08-18 14:30:00,95.0,95.43,94.99,95.36,54779.0,95.0,95.43,94.99,95.36,54779.0
2022-08-18 15:00:00,95.38,95.53,95.29,95.39,55227.0,95.38,95.53,95.29,95.39,55227.0
2022-08-18 15:30:00,95.4,95.51,95.18,95.35,266231.0,95.4,95.51,95.18,95.35,266231.0
2022-08-19 09:30:00,95.62,96.47,95.58,95.87,185944.0,95.62,96.47,95.58,95.87,185944.0
2022-08-19 10:00:00,95.9,96.4,95.78,96.33,103105.0,95.9,96.4,95.78,96.33,103105.0
2022-08-19 10:30:00,96.34,96.78,96.25,96.72,75950.0,96.34,96.78,96.25,96.72,75950.0
2022-08-19 11:00:00,96.74,96.78,96.45,96.57,93321.0,96.74,96.78,96.45,96.57,93321.0
2022-08-19 11:30:00,96.54,96.95,96.35,96.83,109197.0,96.54,96.95,96.35,96.83,109197.0
2022-08-19 12:00:00,96.81,97.35,96.77,97.27,109465.0,96.81,97.35,96.77,97.27,109465.0
2022-08-19 12:30:00,97.29,97.64,97.18,97.41,151405.0,97.29,97.64,97.18,97.41,151405.0
2022-08-19 13:00:00,97.42,97.73,97.29,97.71,80588.0,97.42,97.73,97.29,97.71,80588.0
2022-08-19 13:30:00,97.68,97.72,97.2,97.44,72652.0,97.68,97.72,97.2,97.44,72652.0
2022-08-19 14:00:00,97.43,97.53,97.33,97.44,36697.0,97.43,97.53,97.33,97.44,36697.0
2022-08-19 14:30:00,97.45,97.53,97.08,97.18,65992.0,97.45,97.53,97.08,97.18,65992.0
2022-08-19 15:00:00,97.16,97.34,97.03,97.19,151840.0,97.16,97.34,97.03,97.19,151840.0
2022-08-19 15:30:00,97.19,97.32,96.89,96.9,389168.0,97.19,97.32,96.89,96.9,389168.0
2022-08-22 09:30:00,96.04,96.78,96.01,96.62,108839.0,96.04,96.78,96.01,96.62,108839.0
2022-08-22 10:00:00,96.46,96.98,96.28,96.6,72682.0,96.46,96.98,96.28,96.6,72682.0
2022-08-22 10:30:00,96.67,96.76,96.44,96.54,67566.0,96.67,96.76,96.44,96.54,67566.0
2022-08-22 11:00:00,96.53,96.77,96.48,96.68,47672.0,96.53,96.77,96.48,96.68,47672.0
2022-08-22 11:30:00,96.67,96.93,96.59,96.72,67347.0,96.67,96.93,96.59,96.72,67347.0
2022-08-22 12:00:00,96.7,96.76,96.39,96.46,62221.0,96.7,96.76,96.39,96.46,62221.0
2022-08-22 12:30:00,96.46,96.61,96.43,96.44,85918.0,96.46,96.61,96.43,96.44,85918.0
2022-08-22 13:00:00,96.45,96.53,96.29,96.42,87755.0,96.45,96.53,96.29,96.42,87755.0
2022-08-22 13:30:00,96.44,96.54,96.34,96.4,72370.0,96.44,96.54,96.34,96.4,72370.0
2022-08-22 14:00:00,96.4,96.47,96.31,96.31,50390.0,96.4,96.47,96.31,96.31,50390.0
2022-08-22 14:30:00,96.31,96.4,96.28,96.4,85952.0,96.31,96.4,96.28,96.4,85952.0
2022-08-22 15:00:00,96.4,96.92,96.37,96.61,112143.0,96.4,96.92,96.37,96.61,112143.0
2022-08-22 15:30:00,96.6,96.84,96.49,96.84,342572.0,96.6,96.84,96.49,96.84,342572.0
2022-08-23 09:30:00,96.85,96.85,95.99,96.15,125702.0,96.85,96.85,95.99,96.15,125702.0
2022-08-23 10:00:00,96.11,96.24,95.92,95.95,93761.0,96.11,96.24,95.92,95.95,93761.0
2022-08-23 10:30:00,95.98,96.3,95.96,96.04,153280.0,95.98,96.3,95.96,96.04,153280.0
2022-08-23 11:00:00,96.08,96.1,95.8,95.86,100887.0,96.08,96.1,95.8,95.86,100887.0
2022-08-23 11:30:00,95.86,96.03,95.34,95.36,65788.0,95.86,96.03,95.34,95.36,65788.0
2022-08-23 12:00:00,95.36,95.41,95.03,95.05,52650.0,95.36,95.41,95.03,95.05,52650.0
2022-08-23 12:30:00,95.05,95.33,95.03,95.33,39415.0,95.05,95.33,95.03,95.33,39415.0
2022-08-23 13:00:00,95.32,95.56,95.26,95.53,40021.0,95.32,95.56,95.26,95.53,40021.0
2022-08-23 13:30:00,95.52,95.56,95.24,95.33,56329.0,95.52,95.56,95.24,95.33,56329.0
2022-08-23 14:00:00,95.33,95.46,95.29,95.43,76485.0,95.33,95.46,95.29,95.43,76485.0
2022-08-23 14:30:00,95.44,95.51,95.34,95.36,59941.0,95.44,95.51,95.34,95.36,59941.0
2022-08-23 15:00:00,95.38,95.53,95.28,95.3,80942.0,95.38,95.53,95.28,95.3,80942.0
2022-08-23 15:30:00,95.3,95.33,94.97,95.13,404522.0,95.3,95.33,94.97,95.13,404522.0
2022-08-24 09:30:00,95.2,95.6,94.98,95.41,76132.0,95.2,95.6,94.98,95.41,76132.0
2022-08-24 10:00:00,95.45,95.59,95.32,95.55,50795.0,95.45,95.59,95.32,95.55,50795.0
2022-08-24 10:30:00,95.53,95.55,95.21,95.28,95200.0,95.53,95.55,95.21,95.28,95200.0
2022-08-24 11:00:00,95.28,95.71,95.21,95.7,45402.0,95.28,95.71,95.21,95.7,45402.0
2022-08-24 11:30:00,95.73,95.97,95.71,95.83,47808.0,95.73,95.97,95.71,95.83,47808.0
2022-08-24 12:00:00,95.85,95.87,95.65,95.67,49035.0,95.85,95.87,95.65,95.67,49035.0
2022-08-24 12:30:00,95.65,95.67,95.35,95.5,67686.0,95.65,95.67,95.35,95.5,67686.0
2022-08-24 13:00:00,95.5,95.67,95.47,95.65,59957.0,95.5,95.67,95.47,95.65,59957.0
2022-08-24 13:30:00,95.64,95.66,95.47,95.59,38180.0,95.64,95.66,95.47,95.59,38180.0
2022-08-24 14:00:00,95.6,95.88,95.57,95.86,49514.0,95.6,95.88,95.57,95.86,49514.0
2022-08-24 14:30:00,95.81,95.83,95.65,95.71,39541.0,95.81,95.83,95.65,95.71,39541.0
2022-08-24 15:00:00,95.69,96.01,95.67,95.89,53613.0,95.69,96.01,95.67,95.89,53613.0
2022-08-24 15:30:00,95.89,95.98,95.46,95.64,205482.0,95.89,95.98,95.46,95.64,205482.0
2022-08-25 09:30:00,95.99,95.99,95.33,95.77,93445.0,95.99,95.99,95.33,95.77,93445.0
2022-08-25 10:00:00,95.76,95.92,95.46,95.91,84411.0,95.76,95.92,95.46,95.91,84411.0
2022-08-25 10:30:00,95.91,96.07,95.74,96.04,52099.0,95.91,96.07,95.74,96.04,52099.0
2022-08-25 11:00:00,96.05,96.12,95.74,95.79,71708.0,96.05,96.12,95.74,95.79,71708.0
2022-08-25 11:30:00,95.76,95.91,95.71,95.91,43205.0,95.76,95.91,95.71,95.91,43205.0
2022-08-25 12:00:00,95.91,95.95,95.64,95.67,25479.0,95.91,95.95,95.64,95.67,25479.0
2022-08-25 12:30:00,95.66,95.68,95.37,95.49,39060.0,95.66,95.68,95.37,95.49,39060.0
2022-08-25 13:00:00,95.47,95.58,95.43,95.52,37666.0,95.47,95.58,95.43,95.52,37666.0
2022-08-25 13:30:00,95.54,95.61,95.39,95.44,34149.0,95.54,95.61,95.39,95.44,34149.0
2022-08-25 14:00:00,95.42,95.67,95.39,95.6,102973.0,95.42,95.67,95.39,95.6,102973.0
2022-08-25 14:30:00,95.6,95.84,95.59,95.72,192124.0,95.6,95.84,95.59,95.72,192124.0
2022-08-25 15:00:00,95.72,95.73,95.58,95.71,245824.0,95.72,95.73,95.58,95.71,245824.0
2022-08-25 15:30:00,95.72,95.74,95.55,95.74,424014.0,95.72,95.74,95.55,95.74,424014.0
2022-08-26 09:30:00,91.42,92.21,90.1,90.74,1208905.0,91.42,92.21,90.1,90.74,1208905.0
2022-08-26 10:00:00,90.72,91.08,89.98,90.73,682813.0,90.72,91.08,89.98,90.73,682813.0
2022-08-26 10:30:00,90.73,91.72,90.44,91.58,566670.0,90.73,91.72,90.44,91.58,566670.0
2022-08-26 11:00:00,91.56,91.58,90.94,91.06,287904.0,91.56,91.58,90.94,91.06,287904.0
2022-08-26 11:30:00,91.08,91.18,90.78,90.78,209361.0,91.08,91.18,90.78,90.78,209361.0
2022-08-26 12:00:00,90.79,90.81,90.2,90.49,278283.0,90.79,90.81,90.2,90.49,278283.0
2022-08-26 12:30:00,90.51,90.7,90.22,90.47,169329.0,90.51,90.7,90.22,90.47,169329.0
2022-08-26 13:00:00,90.47,90.9,90.46,90.71,146295.0,90.47,90.9,90.46,90.71,146295.0
2022-08-26 13:30:00,90.73,90.73,90.33,90.45,136483.0,90.73,90.73,90.33,90.45,136483.0
2022-08-26 14:00:00,90.46,90.54,90.0,90.03,155184.0,90.46,90.54,90.0,90.03,155184.0
2022-08-26 14:30:00,90.02,90.05,89.63,89.65,201797.0,90.02,90.05,89.63,89.65,201797.0
2022-08-26 15:00:00,89.66,89.94,89.1,89.84,394810.0,89.66,89.94,89.1,89.84,394810.0
2022-08-26 15:30:00,89.86,90.05,89.7,89.95,891138.0,89.86,90.05,89.7,89.95,891138.0
2022-08-29 09:30:00,89.27,90.6,89.0,90.57,241036.0,89.27,90.6,89.0,90.57,241036.0
2022-08-29 10:00:00,90.56,91.27,90.56,91.16,158686.0,90.56,91.27,90.56,91.16,158686.0
2022-08-29 10:30:00,91.19,91.49,90.86,90.96,128944.0,91.19,91.49,90.86,90.96,128944.0
2022-08-29 11:00:00,90.98,91.67,90.98,91.44,118431.0,90.98,91.67,90.98,91.44,118431.0
2022-08-29 11:30:00,91.45,91.55,91.04,91.5,98259.0,91.45,91.55,91.04,91.5,98259.0
2022-08-29 12:00:00,91.52,91.81,91.52,91.66,68066.0,91.52,91.81,91.52,91.66,68066.0
2022-08-29 12:30:00,91.68,91.99,91.66,91.93,49594.0,91.68,91.99,91.66,91.93,49594.0
2022-08-29 13:00:00,91.93,92.01,91.59,91.63,49073.0,91.93,92.01,91.59,91.63,49073.0
2022-08-29 13:30:00,91.65,92.09,91.62,92.04,54463.0,91.65,92.09,91.62,92.04,54463.0
2022-08-29 14:00:00,92.05,92.05,91.62,91.78,64224.0,92.05,92.05,91.62,91.78,64224.0
2022-08-29 14:30:00,91.81,91.91,91.64,91.76,88292.0,91.81,91.91,91.64,91.76,88292.0
2022-08-29 15:00:00,91.78,91.82,91.58,91.68,104351.0,91.78,91.82,91.58,91.68,104351.0
2022-08-29 15:30:00,91.68,91.81,91.34,91.43,312661.0,91.68,91.81,91.34,91.43,312661.0
2022-08-30 09:30:00,91.65,91.65,90.67,91.0,129951.0,91.65,91.65,90.67,91.0,129951.0
2022-08-30 10:00:00,91.02,91.28,90.93,91.2,85213.0,91.02,91.28,90.93,91.2,85213.0
2022-08-30 10:30:00,91.19,91.19,90.45,90.63,239571.0,91.19,91.19,90.45,90.63,239571.0
2022-08-30 11:00:00,90.63,91.35,90.63,91.2,114741.0,90.63,91.35,90.63,91.2,114741.0
2022-08-30 11:30:00,91.19,91.38,90.94,91.07,65046.0,91.19,91.38,90.94,91.07,65046.0
2022-08-30 12:00:00,91.07,91.18,90.8,90.89,53022.0,91.07,91.18,90.8,90.89,53022.0
2022-08-30 12:30:00,90.91,90.92,90.69,90.84,70408.0,90.91,90.92,90.69,90.84,70408.0
2022-08-30 13:00:00,90.83,90.86,90.55,90.69,65322.0,90.83,90.86,90.55,90.69,65322.0
2022-08-30 13:30:00,90.7,90.96,90.56,90.87,80163.0,90.7,90.96,90.56,90.87,80163.0
2022-08-30 14:00:00,90.88,90.97,90.74,90.77,66686.0,90.88,90.97,90.74,90.77,66686.0
2022-08-30 14:30:00,90.77,90.92,90.69,90.8,81681.0,90.77,90.92,90.69,90.8,81681.0
2022-08-30 15:00:00,90.79,91.22,90.77,90.98,129971.0,90.79,91.22,90.77,90.98,129971.0
2022-08-30 15:30:00,90.97,91.28,90.88,91.19,335986.0,90.97,91.28,90.88,91.19,335986.0
2022-08-31 09:30:00,91.34,92.69,91.2,91.99,180295.0,91.34,92.69,91.2,91.99,180295.0
2022-08-31 10:00:00,91.97,92.01,91.34,91.86,406039.0,91.97,92.01,91.34,91.86,406039.0
2022-08-31 10:30:00,91.82,92.23,91.82,91.93,159688.0,91.82,92.23,91.82,91.93,159688.0
2022-08-31 11:00:00,91.93,91.95,91.43,91.46,76687.0,91.93,91.95,91.43,91.46,76687.0
2022-08-31 11:30:00,91.46,91.59,91.18,91.58,84969.0,91.46,91.59,91.18,91.58,84969.0
2022-08-31 12:00:00,91.57,91.61,91.19,91.21,49644.0,91.57,91.61,91.19,91.21,49644.0
2022-08-31 12:30:00,91.22,91.27,90.94,91.02,60493.0,91.22,91.27,90.94,91.02,60493.0
2022-08-31 13:00:00,91.03,91.13,90.79,90.91,66425.0,91.03,91.13,90.79,90.91,66425.0
2022-08-31 13:30:00,90.91,91.08,90.01,90.14,733358.0,90.91,91.08,90.01,90.14,733358.0
2022-08-31 14:00:00,90.17,90.35,87.16,89.79,2100600.0,90.17,90.35,87.16,89.79,2100600.0
2022-08-31 14:30:00,89.78,90.26,89.34,90.18,748608.0,89.78,90.26,89.34,90.18,748608.0
2022-08-31 15:00:00,90.18,90.83,90.05,90.22,614555.0,90.18,90.83,90.05,90.22,614555.0
2022-08-31 15:30:00,90.2,90.37,89.5,89.75,814203.0,90.2,90.37,89.5,89.75,814203.0
2022-09-01 09:30:00,89.45,90.25,89.41,90.25,358798.0,89.45,90.25,89.41,90.25,358798.0
2022-09-01 10:00:00,90.28,90.3,89.91,90.1,255605.0,90.28,90.3,89.91,90.1,255605.0
2022-09-01 10:30:00,90.11,90.38,89.96,90.06,162074.0,90.11,90.38,89.96,90.06,162074.0
2022-09-01 11:00:00,90.09,90.53,90.05,90.3,240127.0,90.09,90.53,90.05,90.3,240127.0
2022-09-01 11:30:00,90.32,90.76,90.25,90.45,208530.0,90.32,90.76,90.25,90.45,208530.0
2022-09-01 12:00:00,90.47,90.68,90.37,90.61,126764.0,90.47,90.68,90.37,90.61,126764.0
2022-09-01 12:30:00,90.6,90.6,90.23,90.27,88194.0,90.6,90.6,90.23,90.27,88194.0
2022-09-01 13:00:00,90.28,90.47,90.17,90.4,189149.0,90.28,90.47,90.17,90.4,189149.0
2022-09-01 13:30:00,90.39,90.61,90.31,90.59,107276.0,90.39,90.61,90.31,90.59,107276.0
2022-09-01 14:00:00,90.61,90.99,90.54,90.99,101299.0,90.61,90.99,90.54,90.99,101299.0
2022-09-01 14:30:00,91.01,91.14,90.43,90.66,117665.0,91.01,91.14,90.43,90.66,117665.0
2022-09-01 15:00:00,90.62,90.89,90.57,90.58,133318.0,90.62,90.89,90.57,90.58,133318.0
2022-09-01 15:30:00,90.58,91.29,90.49,91.24,328658.0,90.58,91.29,90.49,91.24,328658.0
2022-09-02 09:30:00,91.38,91.51,90.89,91.15,92009.0,91.38,91.51,90.89,91.15,92009.0
2022-09-02 10:00:00,91.17,91.59,90.94,91.33,119960.0,91.17,91.59,90.94,91.33,119960.0
2022-09-02 10:30:00,91.35,91.77,91.33,91.62,166573.0,91.35,91.77,91.33,91.62,166573.0
2022-09-02 11:00:00,91.61,91.84,91.45,91.55,98468.0,91.61,91.84,91.45,91.55,98468.0
2022-09-02 11:30:00,91.54,91.64,91.22,91.25,68897.0,91.54,91.64,91.22,91.25,68897.0
2022-09-02 12:00:00,91.26,91.52,90.9,90.96,96380.0,91.26,91.52,90.9,90.96,96380.0
2022-09-02 12:30:00,90.94,91.02,90.38,90.47,98777.0,90.94,91.02,90.38,90.47,98777.0
2022-09-02 13:00:00,90.44,90.44,89.73,89.77,162706.0,90.44,90.44,89.73,89.77,162706.0
2022-09-02 13:30:00,89.74,90.11,89.63,89.85,95778.0,89.74,90.11,89.63,89.85,95778.0
2022-09-02 14:00:00,89.86,89.97,89.58,89.86,96225.0,89.86,89.97,89.58,89.86,96225.0
2022-09-02 14:30:00,89.84,90.03,89.78,89.79,67593.0,89.84,90.03,89.78,89.79,67593.0
2022-09-02 15:00:00,89.79,90.2,89.78,89.95,67155.0,89.79,90.2,89.78,89.95,67155.0
2022-09-02 15:30:00,89.93,90.08,89.52,90.06,346168.0,89.93,90.08,89.52,90.06,346168.0
2022-09-06 09:30:00,89.34,89.84,88.42,88.89,305696.0,89.34,89.84,88.42,88.89,305696.0
2022-09-06 10:00:00,88.88,89.03,88.16,88.29,217226.0,88.88,89.03,88.16,88.29,217226.0
2022-09-06 10:30:00,88.3,89.22,88.1,89.17,225480.0,88.3,89.22,88.1,89.17,225480.0
2022-09-06 11:00:00,89.17,89.37,88.67,88.74,142346.0,89.17,89.37,88.67,88.74,142346.0
2022-09-06 11:30:00,88.72,89.0,88.55,88.58,135943.0,88.72,89.0,88.55,88.58,135943.0
2022-09-06 12:00:00,88.58,88.75,87.92,88.08,248861.0,88.58,88.75,87.92,88.08,248861.0
2022-09-06 12:30:00,88.06,88.17,87.88,87.98,103599.0,88.06,88.17,87.88,87.98,103599.0
2022-09-06 13:00:00,87.98,87.99,87.39,87.52,146830.0,87.98,87.99,87.39,87.52,146830.0
2022-09-06 13:30:00,87.52,87.85,87.45,87.84,140940.0,87.52,87.85,87.45,87.84,140940.0
2022-09-06 14:00:00,87.84,88.07,87.72,88.03,152703.0,87.84,88.07,87.72,88.03,152703.0
2022-09-06 14:30:00,88.03,88.26,87.95,88.1,124876.0,88.03,88.26,87.95,88.1,124876.0
2022-09-06 15:00:00,88.12,88.4,88.04,88.2,177996.0,88.12,88.4,88.04,88.2,177996.0
2022-09-06 15:30:00,88.19,88.48,88.07,88.39,661526.0,88.19,88.48,88.07,88.39,661526.0
2022-09-07 09:30:00,88.0,88.47,87.7,88.19,185511.0,88.0,88.47,87.7,88.19,185511.0
2022-09-07 10:00:00,88.21,89.08,87.97,89.06,121448.0,88.21,89.08,87.97,89.06,121448.0
2022-09-07 10:30:00,89.09,89.42,88.92,89.08,81599.0,89.09,89.42,88.92,89.08,81599.0
2022-09-07 11:00:00,89.08,89.46,89.04,89.05,100585.0,89.08,89.46,89.04,89.05,100585.0
2022-09-07 11:30:00,89.07,89.18,88.91,88.93,79610.0,89.07,89.18,88.91,88.93,79610.0
2022-09-07 12:00:00,88.95,89.15,88.89,88.97,88163.0,88.95,89.15,88.89,88.97,88163.0
2022-09-07 12:30:00,88.99,89.28,88.98,89.23,126825.0,88.99,89.28,88.98,89.23,126825.0
2022-09-07 13:00:00,89.23,89.29,88.85,89.01,91994.0,89.23,89.29,88.85,89.01,91994.0
2022-09-07 13:30:00,89.04,89.42,88.85,89.38,101735.0,89.04,89.42,88.85,89.38,101735.0
2022-09-07 14:00:00,89.4,89.6,89.25,89.35,86527.0,89.4,89.6,89.25,89.35,86527.0
2022-09-07 14:30:00,89.36,89.67,89.36,89.53,182151.0,89.36,89.67,89.36,89.53,182151.0
2022-09-07 15:00:00,89.56,89.68,89.43,89.67,107782.0,89.56,89.68,89.43,89.67,107782.0
2022-09-07 15:30:00,89.67,89.69,89.22,89.36,384323.0,89.67,89.69,89.22,89.36,384323.0
2022-09-08 09:30:00,89.34,92.09,89.34,91.98,444176.0,89.34,92.09,89.34,91.98,444176.0
2022-09-08 10:00:00,92.02,92.47,91.74,92.16,305199.0,92.02,92.47,91.74,92.16,305199.0
2022-09-08 10:30:00,92.15,92.35,91.96,92.12,95143.0,92.15,92.35,91.96,92.12,95143.0
2022-09-08 11:00:00,92.1,92.15,91.52,91.71,143994.0,92.1,92.15,91.52,91.71,143994.0
2022-09-08 11:30:00,91.73,91.73,91.01,91.25,86863.0,91.73,91.73,91.01,91.25,86863.0
2022-09-08 12:00:00,91.23,91.25,90.34,90.5,104851.0,91.23,91.25,90.34,90.5,104851.0
2022-09-08 12:30:00,90.5,90.89,90.45,90.77,109690.0,90.5,90.89,90.45,90.77,109690.0
2022-09-08 13:00:00,90.76,91.22,90.71,91.15,59570.0,90.76,91.22,90.71,91.15,59570.0
2022-09-08 13:30:00,91.17,91.33,90.96,91.14,92010.0,91.17,91.33,90.96,91.14,92010.0
2022-09-08 14:00:00,91.15,91.28,91.02,91.2,77942.0,91.15,91.28,91.02,91.2,77942.0
2022-09-08 14:30:00,91.2,91.5,90.95,91.06,93884.0,91.2,91.5,90.95,91.06,93884.0
2022-09-08 15:00:00,91.04,91.1,90.68,90.88,136758.0,91.04,91.1,90.68,90.88,136758.0
2022-09-08 15:30:00,90.87,91.28,90.78,91.26,584208.0,90.87,91.28,90.78,91.26,584208.0
2022-09-09 09:30:00,92.04,92.04,91.18,91.63,111069.0,92.04,92.04,91.18,91.63,111069.0
2022-09-09 10:00:00,91.55,92.28,91.55,92.23,128897.0,91.55,92.28,91.55,92.23,128897.0
2022-09-09 10:30:00,92.25,92.56,92.19,92.5,123043.0,92.25,92.56,92.19,92.5,123043.0
2022-09-09 11:00:00,92.53,92.66,92.35,92.57,89678.0,92.53,92.66,92.35,92.57,89678.0
2022-09-09 11:30:00,92.56,92.75,92.38,92.69,75747.0,92.56,92.75,92.38,92.69,75747.0
2022-09-09 12:00:00,92.67,92.75,92.29,92.32,67158.0,92.67,92.75,92.29,92.32,67158.0
2022-09-09 12:30:00,92.33,92.53,92.31,92.36,55345.0,92.33,92.53,92.31,92.36,55345.0
2022-09-09 13:00:00,92.35,92.52,92.32,92.42,46346.0,92.35,92.52,92.32,92.42,46346.0
2022-09-09 13:30:00,92.4,92.5,92.2,92.28,95982.0,92.4,92.5,92.2,92.28,95982.0
2022-09-09 14:00:00,92.3,92.51,92.24,92.47,46775.0,92.3,92.51,92.24,92.47,46775.0
2022-09-09 14:30:00,92.46,92.62,92.43,92.48,42660.0,92.46,92.62,92.43,92.48,42660.0
2022-09-09 15:00:00,92.48,92.52,92.3,92.35,61702.0,92.48,92.52,92.3,92.35,61702.0
2022-09-09 15:30:00,92.34,92.35,91.95,92.0,258422.0,92.34,92.35,91.95,92.0,258422.0
2022-09-12 09:30:00,92.39,92.68,91.46,92.29,92111.0,92.39,92.68,91.46,92.29,92111.0
2022-09-12 10:00:00,92.27,93.13,92.22,93.03,63090.0,92.27,93.13,92.22,93.03,63090.0
2022-09-12 10:30:00,93.05,93.58,92.97,93.43,92333.0,93.05,93.58,92.97,93.43,92333.0
2022-09-12 11:00:00,93.44,93.57,93.25,93.29,37211.0,93.44,93.57,93.25,93.29,37211.0
2022-09-12 11:30:00,93.3,93.37,92.93,92.96,36424.0,93.3,93.37,92.93,92.96,36424.0
2022-09-12 12:00:00,92.98,93.07,92.8,92.8,35693.0,92.98,93.07,92.8,92.8,35693.0
2022-09-12 12:30:00,92.83,92.84,92.65,92.69,31349.0,92.83,92.84,92.65,92.69,31349.0
2022-09-12 13:00:00,92.71,93.07,92.48,93.01,46051.0,92.71,93.07,92.48,93.01,46051.0
2022-09-12 13:30:00,93.0,93.01,92.88,92.96,18930.0,93.0,93.01,92.88,92.96,18930.0
2022-09-12 14:00:00,92.92,93.14,92.89,92.92,46736.0,92.92,93.14,92.89,92.92,46736.0
2022-09-12 14:30:00,92.93,93.17,92.9,93.01,40964.0,92.93,93.17,92.9,93.01,40964.0
2022-09-12 15:00:00,93.01,93.1,92.66,92.7,39666.0,93.01,93.1,92.66,92.7,39666.0
2022-09-12 15:30:00,92.68,93.03,92.66,92.93,220886.0,92.68,93.03,92.66,92.93,220886.0
2022-09-13 09:30:00,91.7,92.17,90.84,90.95,109865.0,91.7,92.17,90.84,90.95,109865.0
2022-09-13 10:00:00,90.91,91.43,90.64,91.39,89662.0,90.91,91.43,90.64,91.39,89662.0
2022-09-13 10:30:00,91.36,91.5,91.27,91.38,72816.0,91.36,91.5,91.27,91.38,72816.0
2022-09-13 11:00:00,91.35,91.57,91.12,91.17,70240.0,91.35,91.57,91.12,91.17,70240.0
2022-09-13 11:30:00,91.14,91.48,90.97,91.03,46967.0,91.14,91.48,90.97,91.03,46967.0
2022-09-13 12:00:00,91.02,91.25,90.86,91.07,51214.0,91.02,91.25,90.86,91.07,51214.0
2022-09-13 12:30:00,91.05,91.12,90.74,91.01,72387.0,91.05,91.12,90.74,91.01,72387.0
2022-09-13 13:00:00,91.0,91.19,90.9,91.03,68582.0,91.0,91.19,90.9,91.03,68582.0
2022-09-13 13:30:00,91.03,91.07,90.65,90.69,78955.0,91.03,91.07,90.65,90.69,78955.0
2022-09-13 14:00:00,90.72,90.96,90.51,90.75,63818.0,90.72,90.96,90.51,90.75,63818.0
2022-09-13 14:30:00,90.75,90.75,90.38,90.57,102638.0,90.75,90.75,90.38,90.57,102638.0
2022-09-13 15:00:00,90.57,90.62,90.17,90.17,229672.0,90.57,90.62,90.17,90.17,229672.0
2022-09-13 15:30:00,90.18,90.28,89.88,90.05,579772.0,90.18,90.28,89.88,90.05,579772.0
2022-09-14 09:30:00,89.94,90.04,89.03,89.16,305481.0,89.94,90.04,89.03,89.16,305481.0
2022-09-14 10:00:00,89.17,89.28,86.45,86.45,1266236.0,89.17,89.28,86.45,86.45,1266236.0
2022-09-14 10:30:00,86.41,87.33,86.31,87.03,675824.0,86.41,87.33,86.31,87.03,675824.0
2022-09-14 11:00:00,87.03,87.55,86.78,86.92,276225.0,87.03,87.55,86.78,86.92,276225.0
2022-09-14 11:30:00,86.88,87.24,86.48,87.07,206076.0,86.88,87.24,86.48,87.07,206076.0
2022-09-14 12:00:00,87.1,87.23,86.35,86.38,178528.0,87.1,87.23,86.35,86.38,178528.0
2022-09-14 12:30:00,86.39,86.99,86.37,86.84,247303.0,86.39,86.99,86.37,86.84,247303.0
2022-09-14 13:00:00,86.86,86.98,86.45,86.45,148422.0,86.86,86.98,86.45,86.45,148422.0
2022-09-14 13:30:00,86.44,86.45,85.38,85.47,382081.0,86.44,86.45,85.38,85.47,382081.0
2022-09-14 14:00:00,85.46,85.48,84.73,84.81,416954.0,85.46,85.48,84.73,84.81,416954.0
2022-09-14 14:30:00,84.81,84.93,82.1,82.88,1165736.0,84.81,84.93,82.1,82.88,1165736.0
2022-09-14 15:00:00,82.88,83.43,82.28,83.08,1006575.0,82.88,83.43,82.28,83.08,1006575.0
2022-09-14 15:30:00,83.07,84.26,82.86,83.92,1301375.0,83.07,84.26,82.86,83.92,1301375.0
2022-09-15 09:30:00,84.0,85.7,83.55,85.53,972692.0,84.0,85.7,83.55,85.53,972692.0
2022-09-15 10:00:00,85.5,86.64,85.43,86.23,501219.0,85.5,86.64,85.43,86.23,501219.0
2022-09-15 10:30:00,86.22,86.88,85.79,86.81,530836.0,86.22,86.88,85.79,86.81,530836.0
2022-09-15 11:00:00,86.79,86.84,85.79,85.86,283825.0,86.79,86.84,85.79,85.86,283825.0
2022-09-15 11:30:00,85.85,86.08,85.56,85.97,199944.0,85.85,86.08,85.56,85.97,199944.0
2022-09-15 12:00:00,85.97,86.12,85.89,85.94,283322.0,85.97,86.12,85.89,85.94,283322.0
2022-09-15 12:30:00,85.95,86.28,85.89,86.02,269958.0,85.95,86.28,85.89,86.02,269958.0
2022-09-15 13:00:00,86.03,86.38,85.96,86.22,733227.0,86.03,86.38,85.96,86.22,733227.0
2022-09-15 13:30:00,86.21,86.43,86.0,86.04,341657.0,86.21,86.43,86.0,86.04,341657.0
2022-09-15 14:00:00,86.04,87.08,85.91,86.97,193389.0,86.04,87.08,85.91,86.97,193389.0
2022-09-15 14:30:00,86.99,87.05,86.45,86.5,159896.0,86.99,87.05,86.45,86.5,159896.0
2022-09-15 15:00:00,86.53,86.72,86.31,86.41,264019.0,86.53,86.72,86.31,86.41,264019.0
2022-09-15 15:30:00,86.4,86.51,85.8,85.99,1097139.0,86.4,86.51,85.8,85.99,1097139.0
2022-09-16 09:30:00,85.44,85.57,84.0,84.14,654162.0,85.44,85.57,84.0,84.14,654162.0
2022-09-16 10:00:00,84.16,85.03,83.8,84.76,240846.0,84.16,85.03,83.8,84.76,240846.0
2022-09-16 10:30:00,84.76,84.96,84.37,84.52,146024.0,84.76,84.96,84.37,84.52,146024.0
2022-09-16 11:00:00,84.52,84.8,84.11,84.21,166795.0,84.52,84.8,84.11,84.21,166795.0
2022-09-16 11:30:00,84.21,84.24,83.9,83.97,238252.0,84.21,84.24,83.9,83.97,238252.0
2022-09-16 12:00:00,83.97,83.97,83.43,83.46,277237.0,83.97,83.97,83.43,83.46,277237.0
2022-09-16 12:30:00,83.47,83.5,83.04,83.5,180849.0,83.47,83.5,83.04,83.5,180849.0
2022-09-16 13:00:00,83.5,83.64,83.29,83.3,135928.0,83.5,83.64,83.29,83.3,135928.0
2022-09-16 13:30:00,83.34,83.51,82.93,83.07,195664.0,83.34,83.51,82.93,83.07,195664.0
2022-09-16 14:00:00,83.06,83.84,83.02,83.82,201686.0,83.06,83.84,83.02,83.82,201686.0
2022-09-16 14:30:00,83.83,84.11,83.71,83.95,166352.0,83.83,84.11,83.71,83.95,166352.0
2022-09-16 15:00:00,83.95,84.07,83.67,83.98,284464.0,83.95,84.07,83.67,83.98,284464.0
2022-09-16 15:30:00,83.97,84.58,83.91,84.25,1032234.0,83.97,84.58,83.91,84.25,1032234.0
2022-09-19 09:30:00,83.84,84.76,83.51,84.68,168720.0,83.84,84.76,83.51,84.68,168720.0
2022-09-19 10:00:00,84.67,84.75,83.92,84.12,122154.0,84.67,84.75,83.92,84.12,122154.0
2022-09-19 10:30:00,84.12,84.43,83.93,84.32,330422.0,84.12,84.43,83.93,84.32,330422.0
2022-09-19 11:00:00,84.33,84.83,84.33,84.43,111949.0,84.33,84.83,84.33,84.43,111949.0
2022-09-19 11:30:00,84.42,84.71,84.28,84.55,104448.0,84.42,84.71,84.28,84.55,104448.0
2022-09-19 12:00:00,84.57,84.75,84.47,84.53,157895.0,84.57,84.75,84.47,84.53,157895.0
2022-09-19 12:30:00,84.54,84.71,84.43,84.56,94186.0,84.54,84.71,84.43,84.56,94186.0
2022-09-19 13:00:00,84.57,84.9,84.56,84.78,78938.0,84.57,84.9,84.56,84.78,78938.0
2022-09-19 13:30:00,84.78,84.8,84.57,84.68,100061.0,84.78,84.8,84.57,84.68,100061.0
2022-09-19 14:00:00,84.69,84.7,84.45,84.65,75288.0,84.69,84.7,84.45,84.65,75288.0
2022-09-19 14:30:00,84.66,84.68,84.44,84.63,106085.0,84.66,84.68,84.44,84.63,106085.0
2022-09-19 15:00:00,84.64,84.98,84.64,84.87,226157.0,84.64,84.98,84.64,84.87,226157.0
2022-09-19 15:30:00,84.86,84.98,84.57,84.77,485123.0,84.86,84.98,84.57,84.77,485123.0
2022-09-20 09:30:00,84.83,84.83,82.78,83.37,219383.0,84.83,84.83,82.78,83.37,219383.0
2022-09-20 10:00:00,83.4,83.83,83.02,83.67,211880.0,83.4,83.83,83.02,83.67,211880.0
2022-09-20 10:30:00,83.67,84.15,83.61,84.01,237925.0,83.67,84.15,83.61,84.01,237925.0
2022-09-20 11:00:00,83.99,84.14,83.57,83.74,168225.0,83.99,84.14,83.57,83.74,168225.0
2022-09-20 11:30:00,83.74,84.19,83.5,83.99,282615.0,83.74,84.19,83.5,83.99,282615.0
2022-09-20 12:00:00,83.99,84.16,83.85,83.97,107599.0,83.99,84.16,83.85,83.97,107599.0
2022-09-20 12:30:00,84.0,84.12,83.81,83.94,72681.0,84.0,84.12,83.81,83.94,72681.0
2022-09-20 13:00:00,83.93,83.94,83.54,83.57,87717.0,83.93,83.94,83.54,83.57,87717.0
2022-09-20 13:30:00,83.55,83.84,83.49,83.56,189811.0,83.55,83.84,83.49,83.56,189811.0
2022-09-20 14:00:00,83.55,83.64,83.23,83.53,258345.0,83.55,83.64,83.23,83.53,258345.0
2022-09-20 14:30:00,83.49,83.5,82.9,83.26,1226541.0,83.49,83.5,82.9,83.26,1226541.0
2022-09-20 15:00:00,83.27,83.62,83.07,83.5,509484.0,83.27,83.62,83.07,83.5,509484.0
2022-09-20 15:30:00,83.5,83.77,83.29,83.4,761889.0,83.5,83.77,83.29,83.4,761889.0
2022-09-21 09:30:00,83.73,84.49,82.77,83.2,219449.0,83.73,84.49,82.77,83.2,219449.0
2022-09-21 10:00:00,83.21,84.1,83.08,83.88,347295.0,83.21,84.1,83.08,83.88,347295.0
2022-09-21 10:30:00,83.91,84.0,83.28,83.38,107827.0,83.91,84.0,83.28,83.38,107827.0
2022-09-21 11:00:00,83.37,83.51,83.12,83.26,158561.0,83.37,83.51,83.12,83.26,158561.0
2022-09-21 11:30:00,83.26,83.31,82.95,83.0,118324.0,83.26,83.31,82.95,83.0,118324.0
2022-09-21 12:00:00,83.01,83.12,82.65,82.84,116129.0,83.01,83.12,82.65,82.84,116129.0
2022-09-21 12:30:00,82.82,82.83,82.36,82.47,122255.0,82.82,82.83,82.36,82.47,122255.0
2022-09-21 13:00:00,82.47,82.52,82.15,82.44,151946.0,82.47,82.52,82.15,82.44,151946.0
2022-09-21 13:30:00,82.44,83.0,82.43,82.9,169015.0,82.44,83.0,82.43,82.9,169015.0
2022-09-21 14:00:00,82.79,82.8,81.89,82.17,385205.0,82.79,82.8,81.89,82.17,385205.0
2022-09-21 14:30:00,82.15,83.06,81.93,82.69,522062.0,82.15,83.06,81.93,82.69,522062.0
2022-09-21 15:00:00,82.7,82.82,81.68,81.73,466655.0,82.7,82.82,81.68,81.73,466655.0
2022-09-21 15:30:00,81.72,81.92,80.79,80.84,892806.0,81.72,81.92,80.79,80.84,892806.0
2022-09-22 09:30:00,80.21,80.61,79.06,80.22,727697.0,80.21,80.61,79.06,80.22,727697.0
2022-09-22 10:00:00,80.24,80.31,79.29,79.59,536116.0,80.24,80.31,79.29,79.59,536116.0
2022-09-22 10:30:00,79.56,79.63,78.85,79.02,411022.0,79.56,79.63,78.85,79.02,411022.0
2022-09-22 11:00:00,79.01,79.48,78.99,79.38,279268.0,79.01,79.48,78.99,79.38,279268.0
2022-09-22 11:30:00,79.38,79.49,79.16,79.33,271808.0,79.38,79.49,79.16,79.33,271808.0
2022-09-22 12:00:00,79.33,80.07,79.29,79.86,145526.0,79.33,80.07,79.29,79.86,145526.0
2022-09-22 12:30:00,79.85,79.85,79.33,79.44,243195.0,79.85,79.85,79.33,79.44,243195.0
2022-09-22 13:00:00,79.45,79.62,79.25,79.54,114299.0,79.45,79.62,79.25,79.54,114299.0
2022-09-22 13:30:00,79.54,79.7,79.25,79.31,168894.0,79.54,79.7,79.25,79.31,168894.0
2022-09-22 14:00:00,79.31,79.49,78.98,79.38,202528.0,79.31,79.49,78.98,79.38,202528.0
2022-09-22 14:30:00,79.36,79.48,79.14,79.29,323820.0,79.36,79.48,79.14,79.29,323820.0
2022-09-22 15:00:00,79.31,79.69,79.24,79.47,536811.0,79.31,79.69,79.24,79.47,536811.0
2022-09-22 15:30:00,79.47,79.54,78.89,78.93,1130014.0,79.47,79.54,78.89,78.93,1130014.0
2022-09-23 09:30:00,78.38,78.55,77.33,77.98,227233.0,78.38,78.55,77.33,77.98,227233.0
2022-09-23 10:00:00,78.01,78.12,77.74,77.95,243067.0,78.01,78.12,77.74,77.95,243067.0
2022-09-23 10:30:00,77.94,78.08,77.33,77.34,712551.0,77.94,78.08,77.33,77.34,712551.0
2022-09-23 11:00:00,77.34,77.89,77.27,77.66,187642.0,77.34,77.89,77.27,77.66,187642.0
2022-09-23 11:30:00,77.66,77.71,77.38,77.48,167757.0,77.66,77.71,77.38,77.48,167757.0
2022-09-23 12:00:00,77.46,77.58,76.97,77.11,140560.0,77.46,77.58,76.97,77.11,140560.0
2022-09-23 12:30:00,77.11,77.41,77.1,77.4,218769.0,77.11,77.41,77.1,77.4,218769.0
2022-09-23 13:00:00,77.38,78.45,77.29,77.47,664350.0,77.38,78.45,77.29,77.47,664350.0
2022-09-23 13:30:00,77.45,78.48,77.35,78.22,306387.0,77.45,78.48,77.35,78.22,306387.0
2022-09-23 14:00:00,78.22,78.53,77.86,77.92,156505.0,78.22,78.53,77.86,77.92,156505.0
2022-09-23 14:30:00,77.92,78.03,77.57,77.59,190278.0,77.92,78.03,77.57,77.59,190278.0
2022-09-23 15:00:00,77.59,78.35,77.56,78.3,267002.0,77.59,78.35,77.56,78.3,267002.0
2022-09-23 15:30:00,78.31,78.81,78.22,78.71,761925.0,78.31,78.81,78.22,78.71,761925.0
2022-09-26 09:30:00,78.05,78.91,77.67,77.77,175499.0,78.05,78.91,77.67,77.77,175499.0
2022-09-26 10:00:00,77.74,79.27,77.48,79.03,273619.0,77.74,79.27,77.48,79.03,273619.0
2022-09-26 10:30:00,79.03,79.08,78.0,78.46,138362.0,79.03,79.08,78.0,78.46,138362.0
2022-09-26 11:00:00,78.48,78.77,78.08,78.08,100967.0,78.48,78.77,78.08,78.08,100967.0
2022-09-26 11:30:00,78.07,78.45,78.03,78.41,88963.0,78.07,78.45,78.03,78.41,88963.0
2022-09-26 12:00:00,78.41,78.41,78.02,78.14,65977.0,78.41,78.41,78.02,78.14,65977.0
2022-09-26 12:30:00,78.14,78.19,77.88,77.96,118843.0,78.14,78.19,77.88,77.96,118843.0
2022-09-26 13:00:00,77.96,77.96,77.26,77.48,107954.0,77.96,77.96,77.26,77.48,107954.0
2022-09-26 13:30:00,77.46,77.69,77.33,77.37,118240.0,77.46,77.69,77.33,77.37,118240.0
2022-09-26 14:00:00,77.35,77.88,77.34,77.49,80534.0,77.35,77.88,77.34,77.49,80534.0
2022-09-26 14:30:00,77.48,77.82,77.32,77.74,165468.0,77.48,77.82,77.32,77.74,165468.0
2022-09-26 15:00:00,77.75,77.97,77.64,77.84,147067.0,77.75,77.97,77.64,77.84,147067.0
2022-09-26 15:30:00,77.84,78.12,77.62,77.71,454505.0,77.84,78.12,77.62,77.71,454505.0
2022-09-27 09:30:00,77.98,79.03,77.88,78.31,294253.0,77.98,79.03,77.88,78.31,294253.0
2022-09-27 10:00:00,78.36,78.64,78.1,78.4,215017.0,78.36,78.64,78.1,78.4,215017.0
2022-09-27 10:30:00,78.42,78.92,78.39,78.57,113458.0,78.42,78.92,78.39,78.57,113458.0
2022-09-27 11:00:00,78.54,78.85,77.98,77.99,137277.0,78.54,78.85,77.98,77.99,137277.0
2022-09-27 11:30:00,77.97,78.2,77.6,77.72,146703.0,77.97,78.2,77.6,77.72,146703.0
2022-09-27 12:00:00,77.76,77.84,77.51,77.55,93887.0,77.76,77.84,77.51,77.55,93887.0
2022-09-27 12:30:00,77.55,77.61,77.37,77.44,105291.0,77.55,77.61,77.37,77.44,105291.0
2022-09-27 13:00:00,77.41,77.69,77.29,77.57,181904.0,77.41,77.69,77.29,77.57,181904.0
2022-09-27 13:30:00,77.56,77.67,77.33,77.52,203995.0,77.56,77.67,77.33,77.52,203995.0
2022-09-27 14:00:00,77.56,77.92,77.47,77.73,300811.0,77.56,77.92,77.47,77.73,300811.0
2022-09-27 14:30:00,77.73,78.28,77.65,78.22,123883.0,77.73,78.28,77.65,78.22,123883.0
2022-09-27 15:00:00,78.21,78.21,77.64,77.68,234576.0,78.21,78.21,77.64,77.68,234576.0
2022-09-27 15:30:00,77.7,77.72,77.25,77.36,650601.0,77.7,77.72,77.25,77.36,650601.0
2022-09-28 09:30:00,77.69,77.89,76.8,77.79,191121.0,77.69,77.89,76.8,77.79,191121.0
2022-09-28 10:00:00,77.81,78.14,77.48,78.13,144113.0,77.81,78.14,77.48,78.13,144113.0
2022-09-28 10:30:00,78.16,78.44,78.01,78.2,101761.0,78.16,78.44,78.01,78.2,101761.0
2022-09-28 11:00:00,78.18,78.57,78.17,78.39,86812.0,78.18,78.57,78.17,78.39,86812.0
2022-09-28 11:30:00,78.43,78.46,78.21,78.4,83977.0,78.43,78.46,78.21,78.4,83977.0
2022-09-28 12:00:00,78.41,78.72,78.28,78.69,97234.0,78.41,78.72,78.28,78.69,97234.0
2022-09-28 12:30:00,78.7,78.94,78.48,78.78,99737.0,78.7,78.94,78.48,78.78,99737.0
2022-09-28 13:00:00,78.79,78.94,78.53,78.55,92980.0,78.79,78.94,78.53,78.55,92980.0
2022-09-28 13:30:00,78.53,78.58,78.24,78.28,182876.0,78.53,78.58,78.24,78.28,182876.0
2022-09-28 14:00:00,78.3,78.52,78.11,78.16,81304.0,78.3,78.52,78.11,78.16,81304.0
2022-09-28 14:30:00,78.15,78.44,78.14,78.38,103780.0,78.15,78.44,78.14,78.38,103780.0
2022-09-28 15:00:00,78.34,78.67,78.33,78.41,122647.0,78.34,78.67,78.33,78.41,122647.0
2022-09-28 15:30:00,78.43,78.64,78.08,78.18,414055.0,78.43,78.64,78.08,78.18,414055.0
2022-09-29 09:30:00,77.66,77.66,77.07,77.21,305778.0,77.66,77.66,77.07,77.21,305778.0
2022-09-29 10:00:00,77.23,77.25,76.6,76.94,176135.0,77.23,77.25,76.6,76.94,176135.0
2022-09-29 10:30:00,76.94,77.33,76.75,77.11,130310.0,76.94,77.33,76.75,77.11,130310.0
2022-09-29 11:00:00,77.12,77.36,77.0,77.3,169244.0,77.12,77.36,77.0,77.3,169244.0
2022-09-29 11:30:00,77.29,77.94,77.21,77.79,86808.0,77.29,77.94,77.21,77.79,86808.0
2022-09-29 12:00:00,77.81,77.98,77.54,77.63,75827.0,77.81,77.98,77.54,77.63,75827.0
2022-09-29 12:30:00,77.61,77.86,77.58,77.58,58624.0,77.61,77.86,77.58,77.58,58624.0
2022-09-29 13:00:00,77.58,77.68,77.46,77.5,98429.0,77.58,77.68,77.46,77.5,98429.0
2022-09-29 13:30:00,77.48,77.66,77.34,77.41,83097.0,77.48,77.66,77.34,77.41,83097.0
2022-09-29 14:00:00,77.41,77.41,77.13,77.3,87084.0,77.41,77.41,77.13,77.3,87084.0
2022-09-29 14:30:00,77.3,77.51,77.29,77.34,98593.0,77.3,77.51,77.29,77.34,98593.0
2022-09-29 15:00:00,77.34,77.79,77.32,77.47,139535.0,77.34,77.79,77.32,77.47,139535.0
2022-09-29 15:30:00,77.48,77.79,77.47,77.66,342747.0,77.48,77.79,77.47,77.66,342747.0
2022-09-30 09:30:00,78.35,79.22,78.31,79.05,260478.0,78.35,79.22,78.31,79.05,260478.0
2022-09-30 10:00:00,79.05,79.13,78.6,78.74,125589.0,79.05,79.13,78.6,78.74,125589.0
2022-09-30 10:30:00,78.72,79.16,78.63,78.66,245150.0,78.72,79.16,78.63,78.66,245150.0
2022-09-30 11:00:00,78.69,79.53,78.69,79.39,175441.0,78.69,79.53,78.69,79.39,175441.0
2022-09-30 11:30:00,79.41,79.47,78.63,78.7,102335.0,79.41,79.47,78.63,78.7,102335.0
2022-09-30 12:00:00,78.7,78.83,78.28,78.41,102348.0,78.7,78.83,78.28,78.41,102348.0
2022-09-30 12:30:00,78.39,78.52,78.19,78.41,168139.0,78.39,78.52,78.19,78.41,168139.0
2022-09-30 13:00:00,78.42,78.63,78.36,78.5,95081.0,78.42,78.63,78.36,78.5,95081.0
2022-09-30 13:30:00,78.49,78.52,78.02,78.04,119050.0,78.49,78.52,78.02,78.04,119050.0
2022-09-30 14:00:00,78.04,78.24,77.77,77.87,126764.0,78.04,78.24,77.77,77.87,126764.0
2022-09-30 14:30:00,77.85,78.01,77.52,77.63,141223.0,77.85,78.01,77.52,77.63,141223.0
2022-09-30 15:00:00,77.62,77.99,77.59,77.96,155467.0,77.62,77.99,77.59,77.96,155467.0
2022-09-30 15:30:00,77.99,78.1,77.67,77.84,812690.0,77.99,78.1,77.67,77.84,812690.0
2022-10-03 09:30:00,78.44,79.69,78.41,79.59,193984.0,78.44,79.69,78.41,79.59,193984.0
2022-10-03 10:00:00,79.63,80.05,79.35,79.63,161663.0,79.63,80.05,79.35,79.63,161663.0
2022-10-03 10:30:00,79.67,79.73,79.24,79.46,82981.0,79.67,79.73,79.24,79.46,82981.0
2022-10-03 11:00:00,79.51,79.51,79.14,79.3,135208.0,79.51,79.51,79.14,79.3,135208.0
2022-10-03 11:30:00,79.35,79.38,79.13,79.19,73667.0,79.35,79.38,79.13,79.19,73667.0
2022-10-03 12:00:00,79.2,79.32,79.06,79.11,77889.0,79.2,79.32,79.06,79.11,77889.0
2022-10-03 12:30:00,79.1,79.27,79.08,79.22,67455.0,79.1,79.27,79.08,79.22,67455.0
2022-10-03 13:00:00,79.24,79.67,79.18,79.52,81839.0,79.24,79.67,79.18,79.52,81839.0
2022-10-03 13:30:00,79.53,79.77,79.52,79.63,68088.0,79.53,79.77,79.52,79.63,68088.0
2022-10-03 14:00:00,79.63,80.02,79.63,79.98,93986.0,79.63,80.02,79.63,79.98,93986.0
2022-10-03 14:30:00,79.99,80.48,79.97,80.28,111089.0,79.99,80.48,79.97,80.28,111089.0
2022-10-03 15:00:00,80.28,80.29,79.94,80.12,108005.0,80.28,80.29,79.94,80.12,108005.0
2022-10-03 15:30:00,80.12,80.26,79.84,80.0,418878.0,80.12,80.26,79.84,80.0,418878.0
2022-10-04 09:30:00,80.39,81.49,79.88,80.93,212721.0,80.39,81.49,79.88,80.93,212721.0
2022-10-04 10:00:00,81.01,81.12,80.47,80.5,118128.0,81.01,81.12,80.47,80.5,118128.0
2022-10-04 10:30:00,80.5,80.87,80.16,80.76,238997.0,80.5,80.87,80.16,80.76,238997.0
2022-10-04 11:00:00,80.78,81.21,80.65,81.14,80653.0,80.78,81.21,80.65,81.14,80653.0
2022-10-04 11:30:00,81.16,81.18,80.64,80.73,71049.0,81.16,81.18,80.64,80.73,71049.0
2022-10-04 12:00:00,80.74,80.83,80.51,80.79,78001.0,80.74,80.83,80.51,80.79,78001.0
2022-10-04 12:30:00,80.79,80.92,80.59,80.74,67158.0,80.79,80.92,80.59,80.74,67158.0
2022-10-04 13:00:00,80.74,80.75,80.38,80.53,98298.0,80.74,80.75,80.38,80.53,98298.0
2022-10-04 13:30:00,80.52,80.93,80.51,80.88,112157.0,80.52,80.93,80.51,80.88,112157.0
2022-10-04 14:00:00,80.89,80.91,80.56,80.56,81574.0,80.89,80.91,80.56,80.56,81574.0
2022-10-04 14:30:00,80.55,80.86,80.55,80.76,80938.0,80.55,80.86,80.55,80.76,80938.0
2022-10-04 15:00:00,80.75,80.93,80.63,80.93,156552.0,80.75,80.93,80.63,80.93,156552.0
2022-10-04 15:30:00,80.92,81.22,80.72,80.88,507453.0,80.92,81.22,80.72,80.88,507453.0
2022-10-05 09:30:00,80.39,80.91,79.97,80.25,254687.0,80.39,80.91,79.97,80.25,254687.0
2022-10-05 10:00:00,80.22,80.39,79.86,80.28,168548.0,80.22,80.39,79.86,80.28,168548.0
2022-10-05 10:30:00,80.26,80.32,79.76,79.79,187638.0,80.26,80.32,79.76,79.79,187638.0
2022-10-05 11:00:00,79.78,80.11,79.69,80.09,126301.0,79.78,80.11,79.69,80.09,126301.0
2022-10-05 11:30:00,80.09,80.41,80.04,80.29,82213.0,80.09,80.41,80.04,80.29,82213.0
2022-10-05 12:00:00,80.3,80.72,80.19,80.58,82528.0,80.3,80.72,80.19,80.58,82528.0
2022-10-05 12:30:00,80.59,80.83,80.51,80.72,75111.0,80.59,80.83,80.51,80.72,75111.0
2022-10-05 13:00:00,80.72,81.12,80.72,80.84,109619.0,80.72,81.12,80.72,80.84,109619.0
2022-10-05 13:30:00,80.84,80.86,80.61,80.66,87070.0,80.84,80.86,80.61,80.66,87070.0
2022-10-05 14:00:00,80.66,80.94,80.61,80.92,93093.0,80.66,80.94,80.61,80.92,93093.0
2022-10-05 14:30:00,80.94,81.02,80.8,81.01,99804.0,80.94,81.02,80.8,81.01,99804.0
2022-10-05 15:00:00,81.04,81.34,81.01,81.03,110999.0,81.04,81.34,81.01,81.03,110999.0
2022-10-05 15:30:00,81.02,81.09,80.65,80.81,556602.0,81.02,81.09,80.65,80.81,556602.0
2022-10-06 09:30:00,80.8,81.25,80.46,80.83,284389.0,80.8,81.25,80.46,80.83,284389.0
2022-10-06 10:00:00,80.82,80.89,80.0,80.62,182532.0,80.82,80.89,80.0,80.62,182532.0
2022-10-06 10:30:00,80.64,81.03,80.58,80.93,217721.0,80.64,81.03,80.58,80.93,217721.0
2022-10-06 11:00:00,80.91,81.09,80.74,80.78,156949.0,80.91,81.09,80.74,80.78,156949.0
2022-10-06 11:30:00,80.81,80.96,80.55,80.7,185249.0,80.81,80.96,80.55,80.7,185249.0
2022-10-06 12:00:00,80.69,80.8,80.55,80.77,90282.0,80.69,80.8,80.55,80.77,90282.0
2022-10-06 12:30:00,80.77,80.79,80.45,80.5,164011.0,80.77,80.79,80.45,80.5,164011.0
2022-10-06 13:00:00,80.51,80.64,80.31,80.56,178482.0,80.51,80.64,80.31,80.56,178482.0
2022-10-06 13:30:00,80.56,80.56,80.35,80.47,276648.0,80.56,80.56,80.35,80.47,276648.0
2022-10-06 14:00:00,80.46,80.64,80.31,80.34,103648.0,80.46,80.64,80.31,80.34,103648.0
2022-10-06 14:30:00,80.35,80.44,80.11,80.2,150597.0,80.35,80.44,80.11,80.2,150597.0
2022-10-06 15:00:00,80.19,80.36,79.88,80.36,249727.0,80.19,80.36,79.88,80.36,249727.0
2022-10-06 15:30:00,80.35,80.44,80.07,80.25,587572.0,80.35,80.44,80.07,80.25,587572.0
2022-10-07 09:30:00,76.95,77.0,75.31,76.37,749870.0,76.95,77.0,75.31,76.37,749870.0
2022-10-07 10:00:00,76.32,76.44,75.95,76.19,493906.0,76.32,76.44,75.95,76.19,493906.0
2022-10-07 10:30:00,76.21,76.26,75.28,75.32,424517.0,76.21,76.26,75.28,75.32,424517.0
2022-10-07 11:00:00,75.32,75.32,74.11,74.97,449881.0,75.32,75.32,74.11,74.97,449881.0
2022-10-07 11:30:00,74.95,75.55,74.87,75.0,329029.0,74.95,75.55,74.87,75.0,329029.0
2022-10-07 12:00:00,75.01,75.12,74.2,74.42,434698.0,75.01,75.12,74.2,74.42,434698.0
2022-10-07 12:30:00,74.42,74.47,74.07,74.16,258298.0,74.42,74.47,74.07,74.16,258298.0
2022-10-07 13:00:00,74.16,74.69,74.11,74.52,207394.0,74.16,74.69,74.11,74.52,207394.0
2022-10-07 13:30:00,74.51,74.89,74.45,74.64,228611.0,74.51,74.89,74.45,74.64,228611.0
2022-10-07 14:00:00,74.63,74.77,74.41,74.54,172953.0,74.63,74.77,74.41,74.54,172953.0
2022-10-07 14:30:00,74.53,74.63,74.32,74.63,213501.0,74.53,74.63,74.32,74.63,213501.0
2022-10-07 15:00:00,74.62,74.92,74.34,74.42,274484.0,74.62,74.92,74.34,74.42,274484.0
2022-10-07 15:30:00,74.42,75.01,74.3,74.82,962955.0,74.42,75.01,74.3,74.82,962955.0
2022-10-10 09:30:00,75.11,75.23,74.07,74.1,248275.0,75.11,75.23,74.07,74.1,248275.0
2022-10-10 10:00:00,74.08,74.44,73.96,74.1,235567.0,74.08,74.44,73.96,74.1,235567.0
2022-10-10 10:30:00,74.11,74.14,73.19,73.33,244950.0,74.11,74.14,73.19,73.33,244950.0
2022-10-10 11:00:00,73.31,74.18,73.3,73.97,261108.0,73.31,74.18,73.3,73.97,261108.0
2022-10-10 11:30:00,73.97,74.41,73.94,74.22,228567.0,73.97,74.41,73.94,74.22,228567.0
2022-10-10 12:00:00,74.21,74.55,74.1,74.22,377813.0,74.21,74.55,74.1,74.22,377813.0
2022-10-10 12:30:00,74.23,74.26,74.0,74.03,143846.0,74.23,74.26,74.0,74.03,143846.0
2022-10-10 13:00:00,74.02,74.15,73.81,74.12,224916.0,74.02,74.15,73.81,74.12,224916.0
2022-10-10 13:30:00,74.11,74.72,74.11,74.43,458527.0,74.11,74.72,74.11,74.43,458527.0
2022-10-10 14:00:00,74.46,74.46,74.05,74.25,191004.0,74.46,74.46,74.05,74.25,191004.0
2022-10-10 14:30:00,74.23,74.54,74.19,74.23,230748.0,74.23,74.54,74.19,74.23,230748.0
2022-10-10 15:00:00,74.22,74.44,74.11,74.15,408924.0,74.22,74.44,74.11,74.15,408924.0
2022-10-10 15:30:00,74.15,74.27,73.72,73.78,668921.0,74.15,74.27,73.72,73.78,668921.0
2022-10-11 09:30:00,74.09,74.85,73.85,74.56,333245.0,74.09,74.85,73.85,74.56,333245.0
2022-10-11 10:00:00,74.55,74.92,74.23,74.81,249766.0,74.55,74.92,74.23,74.81,249766.0
2022-10-11 10:30:00,74.8,75.43,74.78,75.02,178594.0,74.8,75.43,74.78,75.02,178594.0
2022-10-11 11:00:00,75.03,75.39,74.89,75.01,156986.0,75.03,75.39,74.89,75.01,156986.0
2022-10-11 11:30:00,75.02,75.27,74.92,75.18,122187.0,75.02,75.27,74.92,75.18,122187.0
2022-10-11 12:00:00,75.18,75.61,74.94,75.54,99819.0,75.18,75.61,74.94,75.54,99819.0
2022-10-11 12:30:00,75.53,75.98,75.46,75.88,154627.0,75.53,75.98,75.46,75.88,154627.0
2022-10-11 13:00:00,75.87,76.29,75.74,76.12,215223.0,75.87,76.29,75.74,76.12,215223.0
2022-10-11 13:30:00,76.13,76.22,75.78,75.9,115010.0,76.13,76.22,75.78,75.9,115010.0
2022-10-11 14:00:00,75.92,76.16,75.81,76.1,149068.0,75.92,76.16,75.81,76.1,149068.0
2022-10-11 14:30:00,76.09,76.19,75.39,75.4,202171.0,76.09,76.19,75.39,75.4,202171.0
2022-10-11 15:00:00,75.39,75.44,74.81,74.97,166282.0,75.39,75.44,74.81,74.97,166282.0
2022-10-11 15:30:00,74.97,75.47,74.9,75.31,470098.0,74.97,75.47,74.9,75.31,470098.0
2022-10-12 09:30:00,75.29,75.69,74.37,75.61,230287.0,75.29,75.69,74.37,75.61,230287.0
2022-10-12 10:00:00,75.61,76.01,75.27,75.51,214642.0,75.61,76.01,75.27,75.51,214642.0
2022-10-12 10:30:00,75.5,75.7,75.35,75.35,60963.0,75.5,75.7,75.35,75.35,60963.0
2022-10-12 11:00:00,75.34,75.46,75.18,75.28,108851.0,75.34,75.46,75.18,75.28,108851.0
2022-10-12 11:30:00,75.26,75.52,75.11,75.21,102977.0,75.26,75.52,75.11,75.21,102977.0
2022-10-12 12:00:00,75.21,75.23,74.71,74.71,72385.0,75.21,75.23,74.71,74.71,72385.0
2022-10-12 12:30:00,74.72,74.91,74.53,74.87,41068.0,74.72,74.91,74.53,74.87,41068.0
2022-10-12 13:00:00,74.87,74.88,74.66,74.73,46066.0,74.87,74.88,74.66,74.73,46066.0
2022-10-12 13:30:00,74.74,74.77,74.52,74.62,77102.0,74.74,74.77,74.52,74.62,77102.0
2022-10-12 14:00:00,74.64,74.92,74.62,74.77,91674.0,74.64,74.92,74.62,74.77,91674.0
2022-10-12 14:30:00,74.78,75.05,74.64,74.83,87115.0,74.78,75.05,74.64,74.83,87115.0
2022-10-12 15:00:00,74.82,74.9,74.71,74.72,166193.0,74.82,74.9,74.71,74.72,166193.0
2022-10-12 15:30:00,74.71,74.83,74.27,74.29,421334.0,74.71,74.83,74.27,74.29,421334.0
2022-10-13 09:30:00,73.5,74.07,73.21,74.0,300604.0,73.5,74.07,73.21,74.0,300604.0
2022-10-13 10:00:00,73.96,74.38,73.61,74.16,181707.0,73.96,74.38,73.61,74.16,181707.0
2022-10-13 10:30:00,74.12,74.28,73.74,73.85,123543.0,74.12,74.28,73.74,73.85,123543.0
2022-10-13 11:00:00,73.85,74.94,73.74,74.47,201676.0,73.85,74.94,73.74,74.47,201676.0
2022-10-13 11:30:00,74.45,75.16,74.41,74.69,239748.0,74.45,75.16,74.41,74.69,239748.0
2022-10-13 12:00:00,74.69,75.03,74.63,74.67,121048.0,74.69,75.03,74.63,74.67,121048.0
2022-10-13 12:30:00,74.67,75.04,74.64,74.89,129830.0,74.67,75.04,74.64,74.89,129830.0
2022-10-13 13:00:00,74.87,75.2,74.77,75.11,112075.0,74.87,75.2,74.77,75.11,112075.0
2022-10-13 13:30:00,75.24,75.24,74.99,75.15,286921.0,75.24,75.24,74.99,75.15,286921.0
2022-10-13 14:00:00,75.15,75.36,75.11,75.2,147679.0,75.15,75.36,75.11,75.2,147679.0
2022-10-13 14:30:00,75.21,75.54,75.13,75.43,144925.0,75.21,75.54,75.13,75.43,144925.0
2022-10-13 15:00:00,75.43,75.83,75.29,75.34,200658.0,75.43,75.83,75.29,75.34,200658.0
2022-10-13 15:30:00,75.34,75.48,75.14,75.28,489990.0,75.34,75.48,75.14,75.28,489990.0
2022-10-14 09:30:00,75.69,75.72,74.63,74.91,406343.0,75.69,75.72,74.63,74.91,406343.0
2022-10-14 10:00:00,74.88,74.91,73.74,73.89,180662.0,74.88,74.91,73.74,73.89,180662.0
2022-10-14 10:30:00,73.87,74.2,73.44,74.19,338640.0,73.87,74.2,73.44,74.19,338640.0
2022-10-14 11:00:00,74.24,74.43,73.96,74.13,171443.0,74.24,74.43,73.96,74.13,171443.0
2022-10-14 11:30:00,74.12,74.12,73.57,73.73,172744.0,74.12,74.12,73.57,73.73,172744.0
2022-10-14 12:00:00,73.72,73.92,73.6,73.84,157231.0,73.72,73.92,73.6,73.84,157231.0
2022-10-14 12:30:00,73.85,74.4,73.85,74.3,82120.0,73.85,74.4,73.85,74.3,82120.0
2022-10-14 13:00:00,74.31,74.42,74.13,74.27,60170.0,74.31,74.42,74.13,74.27,60170.0
2022-10-14 13:30:00,74.25,74.56,74.24,74.55,93970.0,74.25,74.56,74.24,74.55,93970.0
2022-10-14 14:00:00,74.54,74.54,74.02,74.14,59511.0,74.54,74.54,74.02,74.14,59511.0
2022-10-14 14:30:00,74.17,74.32,74.06,74.3,55148.0,74.17,74.32,74.06,74.3,55148.0
2022-10-14 15:00:00,74.3,74.41,74.01,74.39,81241.0,74.3,74.41,74.01,74.39,81241.0
2022-10-14 15:30:00,74.4,74.51,74.07,74.32,401237.0,74.4,74.51,74.07,74.32,401237.0
2022-10-17 09:30:00,75.01,75.13,74.35,74.89,146216.0,75.01,75.13,74.35,74.89,146216.0
2022-10-17 10:00:00,74.92,75.2,74.9,75.04,104776.0,74.92,75.2,74.9,75.04,104776.0
2022-10-17 10:30:00,75.06,75.11,74.82,75.0,92138.0,75.06,75.11,74.82,75.0,92138.0
2022-10-17 11:00:00,75.02,75.12,74.68,74.97,77226.0,75.02,75.12,74.68,74.97,77226.0
2022-10-17 11:30:00,74.98,75.11,74.78,74.96,84516.0,74.98,75.11,74.78,74.96,84516.0
2022-10-17 12:00:00,74.98,75.13,74.86,74.88,76257.0,74.98,75.13,74.86,74.88,76257.0
2022-10-17 12:30:00,74.89,75.1,74.86,75.04,100162.0,74.89,75.1,74.86,75.04,100162.0
2022-10-17 13:00:00,75.05,75.22,74.94,75.13,79601.0,75.05,75.22,74.94,75.13,79601.0
2022-10-17 13:30:00,75.15,75.16,74.96,75.11,94256.0,75.15,75.16,74.96,75.11,94256.0
2022-10-17 14:00:00,75.12,75.26,74.93,75.0,72798.0,75.12,75.26,74.93,75.0,72798.0
2022-10-17 14:30:00,75.0,75.01,74.79,74.81,52054.0,75.0,75.01,74.79,74.81,52054.0
2022-10-17 15:00:00,74.81,75.03,74.72,75.02,122338.0,74.81,75.03,74.72,75.02,122338.0
2022-10-17 15:30:00,75.02,75.27,74.97,75.18,308031.0,75.02,75.27,74.97,75.18,308031.0
2022-10-18 09:30:00,76.84,77.26,75.74,75.84,158528.0,76.84,77.26,75.74,75.84,158528.0
2022-10-18 10:00:00,75.86,76.01,75.55,75.65,119341.0,75.86,76.01,75.55,75.65,119341.0
2022-10-18 10:30:00,75.66,75.82,75.54,75.71,102740.0,75.66,75.82,75.54,75.71,102740.0
2022-10-18 11:00:00,75.69,75.8,75.24,75.41,99080.0,75.69,75.8,75.24,75.41,99080.0
2022-10-18 11:30:00,75.42,75.43,75.12,75.26,82752.0,75.42,75.43,75.12,75.26,82752.0
2022-10-18 12:00:00,75.25,75.35,75.09,75.16,71352.0,75.25,75.35,75.09,75.16,71352.0
2022-10-18 12:30:00,75.16,75.38,75.08,75.24,65676.0,75.16,75.38,75.08,75.24,65676.0
2022-10-18 13:00:00,75.25,75.46,75.06,75.45,58011.0,75.25,75.46,75.06,75.45,58011.0
2022-10-18 13:30:00,75.45,75.75,75.36,75.72,105269.0,75.45,75.75,75.36,75.72,105269.0
2022-10-18 14:00:00,75.71,75.75,75.54,75.7,59743.0,75.71,75.75,75.54,75.7,59743.0
2022-10-18 14:30:00,75.71,75.8,75.33,75.4,69269.0,75.71,75.8,75.33,75.4,69269.0
2022-10-18 15:00:00,75.41,75.41,75.19,75.25,94331.0,75.41,75.41,75.19,75.25,94331.0
2022-10-18 15:30:00,75.25,75.48,75.09,75.38,444777.0,75.25,75.48,75.09,75.38,444777.0
2022-10-19 09:30:00,75.32,76.46,75.32,75.96,236618.0,75.32,76.46,75.32,75.96,236618.0
2022-10-19 10:00:00,75.95,76.09,75.69,76.05,121539.0,75.95,76.09,75.69,76.05,121539.0
2022-10-19 10:30:00,76.06,76.2,75.83,75.88,68486.0,76.06,76.2,75.83,75.88,68486.0
2022-10-19 11:00:00,75.88,75.95,75.5,75.57,63056.0,75.88,75.95,75.5,75.57,63056.0
2022-10-19 11:30:00,75.57,75.57,75.3,75.39,66967.0,75.57,75.57,75.3,75.39,66967.0
2022-10-19 12:00:00,75.39,75.4,74.92,75.16,65508.0,75.39,75.4,74.92,75.16,65508.0
2022-10-19 12:30:00,75.18,75.34,74.96,74.97,59280.0,75.18,75.34,74.96,74.97,59280.0
2022-10-19 13:00:00,74.95,75.22,74.77,75.14,84975.0,74.95,75.22,74.77,75.14,84975.0
2022-10-19 13:30:00,75.12,75.32,75.01,75.3,62893.0,75.12,75.32,75.01,75.3,62893.0
2022-10-19 14:00:00,75.3,75.47,75.11,75.3,186756.0,75.3,75.47,75.11,75.3,186756.0
2022-10-19 14:30:00,75.3,75.41,75.22,75.27,69690.0,75.3,75.41,75.22,75.27,69690.0
2022-10-19 15:00:00,75.27,75.58,75.22,75.38,105689.0,75.27,75.58,75.22,75.38,105689.0
2022-10-19 15:30:00,75.39,75.75,75.29,75.71,318308.0,75.39,75.75,75.29,75.71,318308.0
2022-10-20 09:30:00,76.37,76.55,75.9,76.3,145396.0,76.37,76.55,75.9,76.3,145396.0
2022-10-20 10:00:00,76.36,76.56,76.14,76.19,147941.0,76.36,76.56,76.14,76.19,147941.0
2022-10-20 10:30:00,76.2,76.43,75.98,76.4,81066.0,76.2,76.43,75.98,76.4,81066.0
2022-10-20 11:00:00,76.42,76.57,75.88,75.92,74193.0,76.42,76.57,75.88,75.92,74193.0
2022-10-20 11:30:00,75.93,76.19,75.59,75.59,67766.0,75.93,76.19,75.59,75.59,67766.0
2022-10-20 12:00:00,75.57,75.66,75.22,75.26,56530.0,75.57,75.66,75.22,75.26,56530.0
2022-10-20 12:30:00,75.25,75.27,75.08,75.2,66251.0,75.25,75.27,75.08,75.2,66251.0
2022-10-20 13:00:00,75.2,75.22,74.81,74.92,98035.0,75.2,75.22,74.81,74.92,98035.0
2022-10-20 13:30:00,74.91,74.92,74.46,74.61,90594.0,74.91,74.92,74.46,74.61,90594.0
2022-10-20 14:00:00,74.61,74.65,74.24,74.28,61179.0,74.61,74.65,74.24,74.28,61179.0
2022-10-20 14:30:00,74.27,74.41,74.18,74.34,80236.0,74.27,74.41,74.18,74.34,80236.0
2022-10-20 15:00:00,74.33,74.63,74.01,74.06,186107.0,74.33,74.63,74.01,74.06,186107.0
2022-10-20 15:30:00,74.06,74.27,73.95,74.08,529395.0,74.06,74.27,73.95,74.08,529395.0
2022-10-21 09:30:00,74.26,75.19,73.53,75.19,277217.0,74.26,75.19,73.53,75.19,277217.0
2022-10-21 10:00:00,75.22,75.37,74.31,74.36,65228.0,75.22,75.37,74.31,74.36,65228.0
2022-10-21 10:30:00,74.36,74.36,73.89,74.0,95348.0,74.36,74.36,73.89,74.0,95348.0
2022-10-21 11:00:00,74.01,74.06,73.57,73.7,99466.0,74.01,74.06,73.57,73.7,99466.0
2022-10-21 11:30:00,73.69,73.88,73.55,73.76,148973.0,73.69,73.88,73.55,73.76,148973.0
2022-10-21 12:00:00,73.77,74.11,73.66,73.7,139869.0,73.77,74.11,73.66,73.7,139869.0
2022-10-21 12:30:00,73.7,74.32,73.66,74.24,164743.0,73.7,74.32,73.66,74.24,164743.0
2022-10-21 13:00:00,74.23,74.34,73.71,73.82,115926.0,74.23,74.34,73.71,73.82,115926.0
2022-10-21 13:30:00,73.82,74.13,73.74,74.13,199812.0,73.82,74.13,73.74,74.13,199812.0
2022-10-21 14:00:00,74.13,74.47,74.09,74.15,122398.0,74.13,74.47,74.09,74.15,122398.0
2022-10-21 14:30:00,74.16,74.21,73.97,74.12,81021.0,74.16,74.21,73.97,74.12,81021.0
2022-10-21 15:00:00,74.11,74.73,74.1,74.71,188947.0,74.11,74.73,74.1,74.71,188947.0
2022-10-21 15:30:00,74.7,74.76,73.78,73.89,920939.0,74.7,74.76,73.78,73.89,920939.0
2022-10-24 09:30:00,74.72,75.86,74.72,75.63,291530.0,74.72,75.86,74.72,75.63,291530.0
2022-10-24 10:00:00,75.6,75.65,75.02,75.5,164350.0,75.6,75.65,75.02,75.5,164350.0
2022-10-24 10:30:00,75.5,75.84,75.45,75.73,137230.0,75.5,75.84,75.45,75.73,137230.0
2022-10-24 11:00:00,75.73,75.94,75.39,75.81,168417.0,75.73,75.94,75.39,75.81,168417.0
2022-10-24 11:30:00,75.82,76.3,75.8,76.05,166060.0,75.82,76.3,75.8,76.05,166060.0
2022-10-24 12:00:00,76.04,76.08,75.72,75.88,69126.0,76.04,76.08,75.72,75.88,69126.0
2022-10-24 12:30:00,75.89,75.98,75.59,75.6,93910.0,75.89,75.98,75.59,75.6,93910.0
2022-10-24 13:00:00,75.6,75.6,75.15,75.2,97441.0,75.6,75.6,75.15,75.2,97441.0
2022-10-24 13:30:00,75.19,75.64,75.15,75.59,99431.0,75.19,75.64,75.15,75.59,99431.0
2022-10-24 14:00:00,75.6,75.85,75.56,75.75,131777.0,75.6,75.85,75.56,75.75,131777.0
2022-10-24 14:30:00,75.75,75.89,75.6,75.86,89705.0,75.75,75.89,75.6,75.86,89705.0
2022-10-24 15:00:00,75.87,76.01,75.77,75.98,148672.0,75.87,76.01,75.77,75.98,148672.0
2022-10-24 15:30:00,75.99,76.14,75.79,75.87,702137.0,75.99,76.14,75.79,75.87,702137.0
2022-10-25 09:30:00,77.8,81.68,77.8,81.55,1081096.0,77.8,81.68,77.8,81.55,1081096.0
2022-10-25 10:00:00,81.56,81.62,80.88,81.0,691578.0,81.56,81.62,80.88,81.0,691578.0
2022-10-25 10:30:00,80.98,82.6,80.98,82.04,482084.0,80.98,82.6,80.98,82.04,482084.0
2022-10-25 11:00:00,82.06,83.42,81.95,82.62,427652.0,82.06,83.42,81.95,82.62,427652.0
2022-10-25 11:30:00,82.62,82.97,81.92,82.57,181683.0,82.62,82.97,81.92,82.57,181683.0
2022-10-25 12:00:00,82.54,83.0,82.41,82.46,253841.0,82.54,83.0,82.41,82.46,253841.0
2022-10-25 12:30:00,82.47,82.48,81.09,81.97,307138.0,82.47,82.48,81.09,81.97,307138.0
2022-10-25 13:00:00,81.98,82.49,81.93,82.48,343285.0,81.98,82.49,81.93,82.48,343285.0
2022-10-25 13:30:00,82.48,82.69,82.14,82.26,272424.0,82.48,82.69,82.14,82.26,272424.0
2022-10-25 14:00:00,82.26,82.78,82.25,82.74,165522.0,82.26,82.78,82.25,82.74,165522.0
2022-10-25 14:30:00,82.75,83.08,82.72,82.83,164733.0,82.75,83.08,82.72,82.83,164733.0
2022-10-25 15:00:00,82.82,83.63,82.82,83.63,297872.0,82.82,83.63,82.82,83.63,297872.0
2022-10-25 15:30:00,83.64,83.88,83.46,83.67,1110419.0,83.64,83.88,83.46,83.67,1110419.0
2022-10-26 09:30:00,83.67,85.13,83.67,84.58,196345.0,83.67,85.13,83.67,84.58,196345.0
2022-10-26 10:00:00,84.59,85.53,84.59,85.36,203033.0,84.59,85.53,84.59,85.36,203033.0
2022-10-26 10:30:00,85.35,85.55,85.03,85.41,133476.0,85.35,85.55,85.03,85.41,133476.0
2022-10-26 11:00:00,85.43,86.41,85.43,86.02,337747.0,85.43,86.41,85.43,86.02,337747.0
2022-10-26 11:30:00,86.02,86.52,86.01,86.42,126509.0,86.02,86.52,86.01,86.42,126509.0
2022-10-26 12:00:00,86.42,86.61,86.04,86.13,104019.0,86.42,86.61,86.04,86.13,104019.0
2022-10-26 12:30:00,86.15,86.29,85.83,86.02,152190.0,86.15,86.29,85.83,86.02,152190.0
2022-10-26 13:00:00,86.02,86.11,85.81,85.85,88920.0,86.02,86.11,85.81,85.85,88920.0
2022-10-26 13:30:00,85.86,85.92,85.5,85.53,98837.0,85.86,85.92,85.5,85.53,98837.0
2022-10-26 14:00:00,85.51,85.56,84.9,84.9,99972.0,85.51,85.56,84.9,84.9,99972.0
2022-10-26 14:30:00,84.9,85.08,84.78,84.97,105595.0,84.9,85.08,84.78,84.97,105595.0
2022-10-26 15:00:00,84.95,85.15,84.75,85.12,116095.0,84.95,85.15,84.75,85.12,116095.0
2022-10-26 15:30:00,85.1,85.29,84.77,84.83,585881.0,85.1,85.29,84.77,84.83,585881.0
2022-10-27 09:30:00,84.61,84.78,83.18,83.91,237052.0,84.61,84.78,83.18,83.91,237052.0
2022-10-27 10:00:00,83.9,84.89,83.62,84.68,138611.0,83.9,84.89,83.62,84.68,138611.0
2022-10-27 10:30:00,84.7,84.89,84.2,84.2,132476.0,84.7,84.89,84.2,84.2,132476.0
2022-10-27 11:00:00,84.2,84.98,84.15,84.92,73482.0,84.2,84.98,84.15,84.92,73482.0
2022-10-27 11:30:00,84.91,84.95,84.27,84.4,91760.0,84.91,84.95,84.27,84.4,91760.0
2022-10-27 12:00:00,84.41,84.57,84.13,84.17,101452.0,84.41,84.57,84.13,84.17,101452.0
2022-10-27 12:30:00,84.15,84.53,84.15,84.33,53971.0,84.15,84.53,84.15,84.33,53971.0
2022-10-27 13:00:00,84.32,84.62,84.24,84.24,60774.0,84.32,84.62,84.24,84.24,60774.0
2022-10-27 13:30:00,84.25,84.47,84.1,84.14,70184.0,84.25,84.47,84.1,84.14,70184.0
2022-10-27 14:00:00,84.13,84.48,84.1,84.4,66592.0,84.13,84.48,84.1,84.4,66592.0
2022-10-27 14:30:00,84.37,84.45,84.24,84.32,63869.0,84.37,84.45,84.24,84.32,63869.0
2022-10-27 15:00:00,84.33,84.41,84.16,84.39,79536.0,84.33,84.41,84.16,84.39,79536.0
2022-10-27 15:30:00,84.37,84.49,83.97,84.1,464136.0,84.37,84.49,83.97,84.1,464136.0
2022-10-28 09:30:00,84.59,85.07,84.08,84.96,103434.0,84.59,85.07,84.08,84.96,103434.0
2022-10-28 10:00:00,84.96,85.33,84.54,85.07,70673.0,84.96,85.33,84.54,85.07,70673.0
2022-10-28 10:30:00,85.06,85.28,84.84,84.86,110303.0,85.06,85.28,84.84,84.86,110303.0
2022-10-28 11:00:00,84.87,85.02,84.73,84.84,49345.0,84.87,85.02,84.73,84.84,49345.0
2022-10-28 11:30:00,84.83,84.9,84.47,84.64,89281.0,84.83,84.9,84.47,84.64,89281.0
2022-10-28 12:00:00,84.65,85.18,84.54,85.16,117491.0,84.65,85.18,84.54,85.16,117491.0
2022-10-28 12:30:00,85.16,85.19,84.96,84.99,51278.0,85.16,85.19,84.96,84.99,51278.0
2022-10-28 13:00:00,85.02,85.07,84.85,84.98,108106.0,85.02,85.07,84.85,84.98,108106.0
2022-10-28 13:30:00,84.99,85.43,84.98,85.41,92418.0,84.99,85.43,84.98,85.41,92418.0
2022-10-28 14:00:00,85.42,85.72,85.37,85.42,94810.0,85.42,85.72,85.37,85.42,94810.0
2022-10-28 14:30:00,85.45,85.7,85.4,85.69,89599.0,85.45,85.7,85.4,85.69,89599.0
2022-10-28 15:00:00,85.67,85.9,85.63,85.76,109533.0,85.67,85.9,85.63,85.76,109533.0
2022-10-28 15:30:00,85.76,86.07,85.69,85.82,492942.0,85.76,86.07,85.69,85.82,492942.0
2022-10-31 09:30:00,85.31,85.85,85.17,85.18,146081.0,85.31,85.85,85.17,85.18,146081.0
2022-10-31 10:00:00,85.19,85.69,85.0,85.27,163443.0,85.19,85.69,85.0,85.27,163443.0
2022-10-31 10:30:00,85.27,85.33,84.86,84.98,73956.0,85.27,85.33,84.86,84.98,73956.0
2022-10-31 11:00:00,84.99,85.66,84.98,85.62,50971.0,84.99,85.66,84.98,85.62,50971.0
2022-10-31 11:30:00,85.56,85.81,85.5,85.58,54248.0,85.56,85.81,85.5,85.58,54248.0
2022-10-31 12:00:00,85.59,85.6,85.28,85.3,40143.0,85.59,85.6,85.28,85.3,40143.0
2022-10-31 12:30:00,85.27,85.28,84.98,85.07,39263.0,85.27,85.28,84.98,85.07,39263.0
2022-10-31 13:00:00,85.08,85.18,84.96,85.1,56727.0,85.08,85.18,84.96,85.1,56727.0
2022-10-31 13:30:00,85.09,85.15,84.99,85.03,75575.0,85.09,85.15,84.99,85.03,75575.0
2022-10-31 14:00:00,85.01,85.2,84.97,85.04,57516.0,85.01,85.2,84.97,85.04,57516.0
2022-10-31 14:30:00,85.01,85.13,84.92,84.98,70864.0,85.01,85.13,84.92,84.98,70864.0
2022-10-31 15:00:00,84.98,85.15,84.87,85.14,118257.0,84.98,85.15,84.87,85.14,118257.0
2022-10-31 15:30:00,85.1,85.32,85.0,85.13,403279.0,85.1,85.32,85.0,85.13,403279.0
2022-11-01 09:30:00,85.21,86.25,84.8,86.02,162501.0,85.21,86.25,84.8,86.02,162501.0
2022-11-01 10:00:00,86.04,86.06,85.34,85.73,100101.0,86.04,86.06,85.34,85.73,100101.0
2022-11-01 10:30:00,85.75,85.99,85.3,85.52,135736.0,85.75,85.99,85.3,85.52,135736.0
2022-11-01 11:00:00,85.52,85.7,85.38,85.7,74834.0,85.52,85.7,85.38,85.7,74834.0
2022-11-01 11:30:00,85.71,86.05,85.55,85.99,87495.0,85.71,86.05,85.55,85.99,87495.0
2022-11-01 12:00:00,86.01,86.39,85.85,85.87,94126.0,86.01,86.39,85.85,85.87,94126.0
2022-11-01 12:30:00,85.89,86.11,85.84,86.09,67880.0,85.89,86.11,85.84,86.09,67880.0
2022-11-01 13:00:00,86.07,86.6,86.04,86.5,95166.0,86.07,86.6,86.04,86.5,95166.0
2022-11-01 13:30:00,86.49,86.52,86.11,86.12,92072.0,86.49,86.52,86.11,86.12,92072.0
2022-11-01 14:00:00,86.12,86.15,85.83,85.91,79821.0,86.12,86.15,85.83,85.91,79821.0
2022-11-01 14:30:00,85.92,86.16,85.87,86.13,89432.0,85.92,86.16,85.87,86.13,89432.0
2022-11-01 15:00:00,86.13,86.19,85.91,85.94,91966.0,86.13,86.19,85.91,85.94,91966.0
2022-11-01 15:30:00,85.94,86.29,85.9,85.95,356847.0,85.94,86.29,85.9,85.95,356847.0
2022-11-02 09:30:00,85.79,86.0,84.97,85.53,112572.0,85.79,86.0,84.97,85.53,112572.0
2022-11-02 10:00:00,85.51,85.74,85.4,85.55,71107.0,85.51,85.74,85.4,85.55,71107.0
2022-11-02 10:30:00,85.56,85.83,85.47,85.68,57032.0,85.56,85.83,85.47,85.68,57032.0
2022-11-02 11:00:00,85.7,86.09,85.63,85.93,73336.0,85.7,86.09,85.63,85.93,73336.0
2022-11-02 11:30:00,85.92,86.26,85.88,86.08,53408.0,85.92,86.26,85.88,86.08,53408.0
2022-11-02 12:00:00,86.09,86.24,85.79,85.82,45643.0,86.09,86.24,85.79,85.82,45643.0
2022-11-02 12:30:00,85.81,85.87,85.52,85.58,62774.0,85.81,85.87,85.52,85.58,62774.0
2022-11-02 13:00:00,85.54,85.78,85.52,85.78,63745.0,85.54,85.78,85.52,85.78,63745.0
2022-11-02 13:30:00,85.78,86.07,85.77,85.88,64218.0,85.78,86.07,85.77,85.88,64218.0
2022-11-02 14:00:00,85.89,86.62,85.75,86.23,135107.0,85.89,86.62,85.75,86.23,135107.0
2022-11-02 14:30:00,86.27,86.37,85.26,85.62,253921.0,86.27,86.37,85.26,85.62,253921.0
2022-11-02 15:00:00,85.61,86.05,85.18,85.42,211192.0,85.61,86.05,85.18,85.42,211192.0
2022-11-02 15:30:00,85.38,85.72,85.0,85.02,678439.0,85.38,85.72,85.0,85.02,678439.0
2022-11-03 09:30:00,84.53,85.37,83.87,84.65,140502.0,84.53,85.37,83.87,84.65,140502.0
2022-11-03 10:00:00,84.67,85.12,84.58,84.96,107258.0,84.67,85.12,84.58,84.96,107258.0
2022-11-03 10:30:00,84.85,85.08,84.69,85.04,82981.0,84.85,85.08,84.69,85.04,82981.0
2022-11-03 11:00:00,85.03,85.15,84.84,84.96,81618.0,85.03,85.15,84.84,84.96,81618.0
2022-11-03 11:30:00,84.96,85.1,84.73,85.02,58633.0,84.96,85.1,84.73,85.02,58633.0
2022-11-03 12:00:00,85.02,85.26,84.96,85.16,62486.0,85.02,85.26,84.96,85.16,62486.0
2022-11-03 12:30:00,85.18,85.51,85.01,85.29,77305.0,85.18,85.51,85.01,85.29,77305.0
2022-11-03 13:00:00,85.29,85.51,85.18,85.41,72482.0,85.29,85.51,85.18,85.41,72482.0
2022-11-03 13:30:00,85.41,85.54,85.31,85.45,60126.0,85.41,85.54,85.31,85.45,60126.0
2022-11-03 14:00:00,85.44,85.75,85.23,85.67,123402.0,85.44,85.75,85.23,85.67,123402.0
2022-11-03 14:30:00,85.66,85.67,85.45,85.5,75397.0,85.66,85.67,85.45,85.5,75397.0
2022-11-03 15:00:00,85.48,85.53,85.31,85.49,148952.0,85.48,85.53,85.31,85.49,148952.0
2022-11-03 15:30:00,85.47,85.52,85.07,85.13,397103.0,85.47,85.52,85.07,85.13,397103.0
2022-11-04 09:30:00,85.65,85.65,84.12,84.43,263023.0,85.65,85.65,84.12,84.43,263023.0
2022-11-04 10:00:00,84.44,84.63,84.13,84.36,255870.0,84.44,84.63,84.13,84.36,255870.0
2022-11-04 10:30:00,84.38,84.71,84.18,84.23,196233.0,84.38,84.71,84.18,84.23,196233.0
2022-11-04 11:00:00,84.24,84.69,83.8,83.84,252796.0,84.24,84.69,83.8,83.84,252796.0
2022-11-04 11:30:00,83.85,83.99,83.22,83.3,175399.0,83.85,83.99,83.22,83.3,175399.0
2022-11-04 12:00:00,83.28,83.46,82.86,83.2,136957.0,83.28,83.46,82.86,83.2,136957.0
2022-11-04 12:30:00,83.16,83.17,82.44,82.52,110686.0,83.16,83.17,82.44,82.52,110686.0
2022-11-04 13:00:00,82.48,82.52,81.73,81.86,125626.0,82.48,82.52,81.73,81.86,125626.0
2022-11-04 13:30:00,81.86,81.93,80.83,81.02,370717.0,81.86,81.93,80.83,81.02,370717.0
2022-11-04 14:00:00,81.01,81.35,80.98,81.11,153566.0,81.01,81.35,80.98,81.11,153566.0
2022-11-04 14:30:00,81.12,81.65,81.1,81.5,207298.0,81.12,81.65,81.1,81.5,207298.0
2022-11-04 15:00:00,81.51,81.68,81.18,81.38,301596.0,81.51,81.68,81.18,81.38,301596.0
2022-11-04 15:30:00,81.38,82.0,81.28,81.73,515864.0,81.38,82.0,81.28,81.73,515864.0
2022-11-07 09:30:00,82.38,83.31,80.91,81.2,369048.0,82.38,83.31,80.91,81.2,369048.0
2022-11-07 10:00:00,81.21,81.74,81.14,81.61,195979.0,81.21,81.74,81.14,81.61,195979.0
2022-11-07 10:30:00,81.61,82.0,81.51,81.89,153720.0,81.61,82.0,81.51,81.89,153720.0
2022-11-07 11:00:00,81.91,82.98,81.85,82.77,111176.0,81.91,82.98,81.85,82.77,111176.0
2022-11-07 11:30:00,82.74,82.87,82.31,82.48,133244.0,82.74,82.87,82.31,82.48,133244.0
2022-11-07 12:00:00,82.45,82.81,82.4,82.76,105547.0,82.45,82.81,82.4,82.76,105547.0
2022-11-07 12:30:00,82.78,82.91,82.2,82.55,109706.0,82.78,82.91,82.2,82.55,109706.0
2022-11-07 13:00:00,82.57,82.76,82.52,82.76,69760.0,82.57,82.76,82.52,82.76,69760.0
2022-11-07 13:30:00,82.8,83.02,82.72,83.01,106222.0,82.8,83.02,82.72,83.01,106222.0
2022-11-07 14:00:00,83.0,83.44,82.94,83.4,140437.0,83.0,83.44,82.94,83.4,140437.0
2022-11-07 14:30:00,83.4,83.51,83.22,83.4,177361.0,83.4,83.51,83.22,83.4,177361.0
2022-11-07 15:00:00,83.41,83.69,83.29,83.53,279605.0,83.41,83.69,83.29,83.53,279605.0
2022-11-07 15:30:00,83.53,83.61,82.81,83.0,526029.0,83.53,83.61,82.81,83.0,526029.0
2022-11-08 09:30:00,82.83,83.24,82.41,82.62,177331.0,82.83,83.24,82.41,82.62,177331.0
2022-11-08 10:00:00,82.59,83.51,82.27,83.39,190263.0,82.59,83.51,82.27,83.39,190263.0
2022-11-08 10:30:00,83.39,83.63,83.29,83.52,101601.0,83.39,83.63,83.29,83.52,101601.0
2022-11-08 11:00:00,83.52,83.81,83.44,83.62,107416.0,83.52,83.81,83.44,83.62,107416.0
2022-11-08 11:30:00,83.59,83.78,83.4,83.46,152755.0,83.59,83.78,83.4,83.46,152755.0
2022-11-08 12:00:00,83.48,83.48,83.08,83.27,146622.0,83.48,83.48,83.08,83.27,146622.0
2022-11-08 12:30:00,83.28,83.7,83.18,83.69,112954.0,83.28,83.7,83.18,83.69,112954.0
2022-11-08 13:00:00,83.72,84.02,83.48,83.56,137485.0,83.72,84.02,83.48,83.56,137485.0
2022-11-08 13:30:00,83.54,84.0,83.37,83.85,245586.0,83.54,84.0,83.37,83.85,245586.0
2022-11-08 14:00:00,83.84,84.04,83.41,83.55,236577.0,83.84,84.04,83.41,83.55,236577.0
2022-11-08 14:30:00,83.52,84.3,83.52,84.19,154663.0,83.52,84.3,83.52,84.19,154663.0
2022-11-08 15:00:00,84.19,84.51,84.17,84.47,224840.0,84.19,84.51,84.17,84.47,224840.0
2022-11-08 15:30:00,84.48,84.95,83.94,84.03,710872.0,84.48,84.95,83.94,84.03,710872.0
2022-11-09 09:30:00,84.45,84.54,83.66,83.95,186044.0,84.45,84.54,83.66,83.95,186044.0
2022-11-09 10:00:00,83.91,84.59,83.9,84.33,111047.0,83.91,84.59,83.9,84.33,111047.0
2022-11-09 10:30:00,84.32,84.55,84.13,84.26,115160.0,84.32,84.55,84.13,84.26,115160.0
2022-11-09 11:00:00,84.27,84.61,84.13,84.56,71757.0,84.27,84.61,84.13,84.56,71757.0
2022-11-09 11:30:00,84.56,84.85,84.45,84.55,105298.0,84.56,84.85,84.45,84.55,105298.0
2022-11-09 12:00:00,84.54,84.8,84.5,84.6,97775.0,84.54,84.8,84.5,84.6,97775.0
2022-11-09 12:30:00,84.59,84.76,84.45,84.76,87985.0,84.59,84.76,84.45,84.76,87985.0
2022-11-09 13:00:00,84.74,84.79,84.49,84.51,103027.0,84.74,84.79,84.49,84.51,103027.0
2022-11-09 13:30:00,84.5,84.6,84.16,84.4,165479.0,84.5,84.6,84.16,84.4,165479.0
2022-11-09 14:00:00,84.38,84.59,84.29,84.47,97131.0,84.38,84.59,84.29,84.47,97131.0
2022-11-09 14:30:00,84.44,84.45,84.2,84.26,122707.0,84.44,84.45,84.2,84.26,122707.0
2022-11-09 15:00:00,84.27,84.65,84.26,84.48,156514.0,84.27,84.65,84.26,84.48,156514.0
2022-11-09 15:30:00,84.49,84.66,83.83,83.9,615573.0,84.49,84.66,83.83,83.9,615573.0
2022-11-10 09:30:00,85.96,85.96,81.69,83.5,396363.0,85.96,85.96,81.69,83.5,396363.0
2022-11-10 10:00:00,83.53,84.18,83.28,84.07,189873.0,83.53,84.18,83.28,84.07,189873.0
2022-11-10 10:30:00,84.03,84.03,83.28,83.76,126728.0,84.03,84.03,83.28,83.76,126728.0
2022-11-10 11:00:00,83.77,83.83,83.37,83.62,145053.0,83.77,83.83,83.37,83.62,145053.0
2022-11-10 11:30:00,83.61,83.77,83.58,83.59,80385.0,83.61,83.77,83.58,83.59,80385.0
2022-11-10 12:00:00,83.6,83.7,83.14,83.26,258369.0,83.6,83.7,83.14,83.26,258369.0
2022-11-10 12:30:00,83.25,83.29,82.2,82.31,173954.0,83.25,83.29,82.2,82.31,173954.0
2022-11-10 13:00:00,82.33,83.0,82.27,82.99,191004.0,82.33,83.0,82.27,82.99,191004.0
2022-11-10 13:30:00,82.98,83.46,82.97,83.37,104775.0,82.98,83.46,82.97,83.37,104775.0
2022-11-10 14:00:00,83.38,83.7,83.3,83.67,85432.0,83.38,83.7,83.3,83.67,85432.0
2022-11-10 14:30:00,83.67,84.16,83.64,84.11,171126.0,83.67,84.16,83.64,84.11,171126.0
2022-11-10 15:00:00,84.12,84.49,84.08,84.44,242320.0,84.12,84.49,84.08,84.44,242320.0
2022-11-10 15:30:00,84.42,84.77,84.31,84.43,449552.0,84.42,84.77,84.31,84.43,449552.0
2022-11-11 09:30:00,84.43,84.43,81.31,82.06,318356.0,84.43,84.43,81.31,82.06,318356.0
2022-11-11 10:00:00,82.0,82.61,80.0,80.32,457393.0,82.0,82.61,80.0,80.32,457393.0
2022-11-11 10:30:00,80.3,80.69,79.48,79.75,268047.0,80.3,80.69,79.48,79.75,268047.0
2022-11-11 11:00:00,79.79,80.5,79.79,80.0,473954.0,79.79,80.5,79.79,80.0,473954.0
2022-11-11 11:30:00,79.96,80.51,79.9,80.09,157320.0,79.96,80.51,79.9,80.09,157320.0
2022-11-11 12:00:00,80.09,80.27,79.9,79.98,137994.0,80.09,80.27,79.9,79.98,137994.0
2022-11-11 12:30:00,80.0,80.25,79.9,80.07,160691.0,80.0,80.25,79.9,80.07,160691.0
2022-11-11 13:00:00,80.07,80.56,80.04,80.5,147622.0,80.07,80.56,80.04,80.5,147622.0
2022-11-11 13:30:00,80.51,80.68,80.2,80.54,208313.0,80.51,80.68,80.2,80.54,208313.0
2022-11-11 14:00:00,80.56,81.11,80.46,81.08,189289.0,80.56,81.11,80.46,81.08,189289.0
2022-11-11 14:30:00,81.06,82.05,81.0,81.97,382479.0,81.06,82.05,81.0,81.97,382479.0
2022-11-11 15:00:00,81.98,82.19,81.34,82.15,420997.0,81.98,82.19,81.34,82.15,420997.0
2022-11-11 15:30:00,82.13,82.39,81.73,82.07,692830.0,82.13,82.39,81.73,82.07,692830.0
2022-11-14 09:30:00,82.0,83.02,82.0,82.42,356546.0,82.0,83.02,82.0,82.42,356546.0
2022-11-14 10:00:00,82.43,82.52,82.0,82.29,153652.0,82.43,82.52,82.0,82.29,153652.0
2022-11-14 10:30:00,82.26,82.57,82.12,82.46,158847.0,82.26,82.57,82.12,82.46,158847.0
2022-11-14 11:00:00,82.48,82.51,81.96,82.06,267094.0,82.48,82.51,81.96,82.06,267094.0
2022-11-14 11:30:00,82.05,82.72,82.02,82.42,96364.0,82.05,82.72,82.02,82.42,96364.0
2022-11-14 12:00:00,82.46,82.66,82.4,82.6,43241.0,82.46,82.66,82.4,82.6,43241.0
2022-11-14 12:30:00,82.58,82.9,82.58,82.72,56189.0,82.58,82.9,82.58,82.72,56189.0
2022-11-14 13:00:00,82.73,83.2,82.7,83.16,104334.0,82.73,83.2,82.7,83.16,104334.0
2022-11-14 13:30:00,83.15,83.35,83.1,83.33,95126.0,83.15,83.35,83.1,83.33,95126.0
2022-11-14 14:00:00,83.33,83.36,83.15,83.27,126341.0,83.33,83.36,83.15,83.27,126341.0
2022-11-14 14:30:00,83.28,83.35,82.88,82.88,117966.0,83.28,83.35,82.88,82.88,117966.0
2022-11-14 15:00:00,82.89,83.02,82.47,82.65,118494.0,82.89,83.02,82.47,82.65,118494.0
2022-11-14 15:30:00,82.65,82.71,82.03,82.08,379049.0,82.65,82.71,82.03,82.08,379049.0
2022-11-15 09:30:00,82.85,83.37,82.56,82.59,256173.0,82.85,83.37,82.56,82.59,256173.0
2022-11-15 10:00:00,82.57,82.57,81.94,82.25,265681.0,82.57,82.57,81.94,82.25,265681.0
2022-11-15 10:30:00,82.27,82.58,82.24,82.28,152011.0,82.27,82.58,82.24,82.28,152011.0
2022-11-15 11:00:00,82.26,82.52,82.1,82.43,148479.0,82.26,82.52,82.1,82.43,148479.0
2022-11-15 11:30:00,82.46,82.57,82.17,82.3,106917.0,82.46,82.57,82.17,82.3,106917.0
2022-11-15 12:00:00,82.31,82.31,81.88,82.0,112694.0,82.31,82.31,81.88,82.0,112694.0
2022-11-15 12:30:00,81.98,82.05,81.69,81.71,83961.0,81.98,82.05,81.69,81.71,83961.0
2022-11-15 13:00:00,81.7,81.86,80.87,80.9,140703.0,81.7,81.86,80.87,80.9,140703.0
2022-11-15 13:30:00,80.86,81.57,80.85,81.25,222021.0,80.86,81.57,80.85,81.25,222021.0
2022-11-15 14:00:00,81.26,81.62,80.86,81.2,168448.0,81.26,81.62,80.86,81.2,168448.0
2022-11-15 14:30:00,81.2,81.51,80.94,81.2,291937.0,81.2,81.51,80.94,81.2,291937.0
2022-11-15 15:00:00,81.2,81.25,80.55,80.61,260410.0,81.2,81.25,80.55,80.61,260410.0
2022-11-15 15:30:00,80.6,80.6,79.3,79.69,1482400.0,80.6,80.6,79.3,79.69,1482400.0
2022-11-16 09:30:00,80.29,80.67,79.01,79.35,295268.0,80.29,80.67,79.01,79.35,295268.0
2022-11-16 10:00:00,79.39,79.86,79.25,79.66,170910.0,79.39,79.86,79.25,79.66,170910.0
2022-11-16 10:30:00,79.68,80.02,79.46,79.74,203901.0,79.68,80.02,79.46,79.74,203901.0
2022-11-16 11:00:00,79.73,79.82,79.48,79.65,130359.0,79.73,79.82,79.48,79.65,130359.0
2022-11-16 11:30:00,79.64,79.8,79.6,79.73,95162.0,79.64,79.8,79.6,79.73,95162.0
2022-11-16 12:00:00,79.73,79.92,79.67,79.67,233617.0,79.73,79.92,79.67,79.67,233617.0
2022-11-16 12:30:00,79.68,79.69,79.4,79.52,163999.0,79.68,79.69,79.4,79.52,163999.0
2022-11-16 13:00:00,79.51,79.66,79.35,79.53,127010.0,79.51,79.66,79.35,79.53,127010.0
2022-11-16 13:30:00,79.51,79.57,79.29,79.4,169686.0,79.51,79.57,79.29,79.4,169686.0
2022-11-16 14:00:00,79.4,79.48,79.26,79.41,184549.0,79.4,79.48,79.26,79.41,184549.0
2022-11-16 14:30:00,79.41,79.58,79.24,79.51,166228.0,79.41,79.58,79.24,79.51,166228.0
2022-11-16 15:00:00,79.5,79.65,79.38,79.64,257410.0,79.5,79.65,79.38,79.64,257410.0
2022-11-16 15:30:00,79.64,79.64,79.35,79.55,745028.0,79.64,79.64,79.35,79.55,745028.0
2022-11-17 09:30:00,79.63,81.05,79.63,80.58,276027.0,79.63,81.05,79.63,80.58,276027.0
2022-11-17 10:00:00,80.55,81.45,80.46,81.13,234291.0,80.55,81.45,80.46,81.13,234291.0
2022-11-17 10:30:00,81.23,81.54,81.15,81.36,144189.0,81.23,81.54,81.15,81.36,144189.0
2022-11-17 11:00:00,81.33,81.55,81.24,81.46,72912.0,81.33,81.55,81.24,81.46,72912.0
2022-11-17 11:30:00,81.5,82.12,81.46,82.12,82222.0,81.5,82.12,81.46,82.12,82222.0
2022-11-17 12:00:00,82.13,82.25,81.91,81.96,65400.0,82.13,82.25,81.91,81.96,65400.0
2022-11-17 12:30:00,81.98,82.01,81.63,81.81,95033.0,81.98,82.01,81.63,81.81,95033.0
2022-11-17 13:00:00,81.83,81.97,81.65,81.66,97100.0,81.83,81.97,81.65,81.66,97100.0
2022-11-17 13:30:00,81.66,81.72,81.46,81.56,62476.0,81.66,81.72,81.46,81.56,62476.0
2022-11-17 14:00:00,81.57,81.78,81.41,81.54,70925.0,81.57,81.78,81.41,81.54,70925.0
2022-11-17 14:30:00,81.52,81.54,81.35,81.42,76904.0,81.52,81.54,81.35,81.42,76904.0
2022-11-17 15:00:00,81.44,81.49,80.97,81.25,115610.0,81.44,81.49,80.97,81.25,115610.0
2022-11-17 15:30:00,81.23,81.35,80.77,80.95,443078.0,81.23,81.35,80.77,80.95,443078.0
2022-11-18 09:30:00,82.56,83.27,82.19,82.39,239292.0,82.56,83.27,82.19,82.39,239292.0
2022-11-18 10:00:00,82.47,82.74,82.38,82.55,87107.0,82.47,82.74,82.38,82.55,87107.0
2022-11-18 10:30:00,82.53,82.75,82.26,82.4,84031.0,82.53,82.75,82.26,82.4,84031.0
2022-11-18 11:00:00,82.37,82.5,81.95,82.45,120994.0,82.37,82.5,81.95,82.45,120994.0
2022-11-18 11:30:00,82.45,82.88,82.45,82.8,154458.0,82.45,82.88,82.45,82.8,154458.0
2022-11-18 12:00:00,82.78,82.78,81.89,82.29,104053.0,82.78,82.78,81.89,82.29,104053.0
2022-11-18 12:30:00,82.29,82.31,82.04,82.29,77262.0,82.29,82.31,82.04,82.29,77262.0
2022-11-18 13:00:00,82.27,82.36,82.2,82.34,62251.0,82.27,82.36,82.2,82.34,62251.0
2022-11-18 13:30:00,82.35,82.42,82.07,82.17,101152.0,82.35,82.42,82.07,82.17,101152.0
2022-11-18 14:00:00,82.19,82.42,82.15,82.39,86283.0,82.19,82.42,82.15,82.39,86283.0
2022-11-18 14:30:00,82.39,82.44,82.25,82.44,126992.0,82.39,82.44,82.25,82.44,126992.0
2022-11-18 15:00:00,82.44,82.76,82.44,82.67,85840.0,82.44,82.76,82.44,82.67,85840.0
2022-11-18 15:30:00,82.69,82.93,82.46,82.69,373528.0,82.69,82.93,82.46,82.69,373528.0
2022-11-21 09:30:00,82.58,82.85,81.97,82.49,146988.0,82.58,82.85,81.97,82.49,146988.0
2022-11-21 10:00:00,82.45,82.61,82.18,82.22,110211.0,82.45,82.61,82.18,82.22,110211.0
2022-11-21 10:30:00,82.22,82.36,82.04,82.2,130208.0,82.22,82.36,82.04,82.2,130208.0
2022-11-21 11:00:00,82.22,82.38,82.17,82.28,79013.0,82.22,82.38,82.17,82.28,79013.0
2022-11-21 11:30:00,82.28,82.36,81.68,81.96,116925.0,82.28,82.36,81.68,81.96,116925.0
2022-11-21 12:00:00,81.95,82.28,81.94,82.25,100080.0,81.95,82.28,81.94,82.25,100080.0
2022-11-21 12:30:00,82.23,82.37,82.11,82.16,62859.0,82.23,82.37,82.11,82.16,62859.0
2022-11-21 13:00:00,82.16,82.31,82.14,82.2,53828.0,82.16,82.31,82.14,82.2,53828.0
2022-11-21 13:30:00,82.23,82.56,82.21,82.5,78117.0,82.23,82.56,82.21,82.5,78117.0
2022-11-21 14:00:00,82.48,82.63,82.39,82.46,63859.0,82.48,82.63,82.39,82.46,63859.0
2022-11-21 14:30:00,82.46,82.51,82.24,82.4,74331.0,82.46,82.51,82.24,82.4,74331.0
2022-11-21 15:00:00,82.41,82.64,82.35,82.5,84591.0,82.41,82.64,82.35,82.5,84591.0
2022-11-21 15:30:00,82.49,82.68,82.13,82.15,427585.0,82.49,82.68,82.13,82.15,427585.0
2022-11-22 09:30:00,82.73,83.11,82.37,82.91,205247.0,82.73,83.11,82.37,82.91,205247.0
2022-11-22 10:00:00,82.9,83.11,82.77,82.9,80750.0,82.9,83.11,82.77,82.9,80750.0
2022-11-22 10:30:00,82.91,83.01,82.74,82.97,90225.0,82.91,83.01,82.74,82.97,90225.0
2022-11-22 11:00:00,82.97,83.09,82.83,82.94,71420.0,82.97,83.09,82.83,82.94,71420.0
2022-11-22 11:30:00,82.94,83.1,82.87,83.08,49183.0,82.94,83.1,82.87,83.08,49183.0
2022-11-22 12:00:00,83.09,83.14,82.82,82.93,61296.0,83.09,83.14,82.82,82.93,61296.0
2022-11-22 12:30:00,82.96,83.24,82.93,83.21,55694.0,82.96,83.24,82.93,83.21,55694.0
2022-11-22 13:00:00,83.22,83.42,83.19,83.38,60552.0,83.22,83.42,83.19,83.38,60552.0
2022-11-22 13:30:00,83.37,83.43,83.24,83.39,85434.0,83.37,83.43,83.24,83.39,85434.0
2022-11-22 14:00:00,83.39,83.53,83.17,83.17,63420.0,83.39,83.53,83.17,83.17,63420.0
2022-11-22 14:30:00,83.18,83.38,83.1,83.31,70669.0,83.18,83.38,83.1,83.31,70669.0
2022-11-22 15:00:00,83.31,83.51,83.22,83.42,144426.0,83.31,83.51,83.22,83.42,144426.0
2022-11-22 15:30:00,83.42,83.52,82.85,83.0,688636.0,83.42,83.52,82.85,83.0,688636.0
2022-11-23 09:30:00,83.09,84.06,82.8,83.12,443921.0,83.09,84.06,82.8,83.12,443921.0
2022-11-23 10:00:00,83.12,83.24,82.76,83.02,403019.0,83.12,83.24,82.76,83.02,403019.0
2022-11-23 10:30:00,83.03,83.18,82.94,83.09,169677.0,83.03,83.18,82.94,83.09,169677.0
2022-11-23 11:00:00,83.09,83.24,82.95,83.02,257946.0,83.09,83.24,82.95,83.02,257946.0
2022-11-23 11:30:00,83.04,83.06,82.65,82.94,134374.0,83.04,83.06,82.65,82.94,134374.0
2022-11-23 12:00:00,82.92,83.11,82.87,83.0,116111.0,82.92,83.11,82.87,83.0,116111.0
2022-11-23 12:30:00,83.01,83.12,82.94,82.97,113396.0,83.01,83.12,82.94,82.97,113396.0
2022-11-23 13:00:00,83.01,83.18,82.96,83.06,200004.0,83.01,83.18,82.96,83.06,200004.0
2022-11-23 13:30:00,83.05,83.17,83.0,83.16,110798.0,83.05,83.17,83.0,83.16,110798.0
2022-11-23 14:00:00,83.16,83.31,83.06,83.21,178662.0,83.16,83.31,83.06,83.21,178662.0
2022-11-23 14:30:00,83.2,83.43,83.09,83.37,150936.0,83.2,83.43,83.09,83.37,150936.0
2022-11-23 15:00:00,83.36,83.62,83.33,83.56,137762.0,83.36,83.62,83.33,83.56,137762.0
2022-11-23 15:30:00,83.57,83.64,83.37,83.64,238398.0,83.57,83.64,83.37,83.64,238398.0
2022-11-25 09:30:00,83.8,84.96,83.8,84.58,237639.0,83.8,84.96,83.8,84.58,237639.0
2022-11-25 10:00:00,84.6,85.09,84.57,84.94,107489.0,84.6,85.09,84.57,84.94,107489.0
2022-11-25 10:30:00,84.97,85.19,84.56,84.84,141027.0,84.97,85.19,84.56,84.84,141027.0
2022-11-25 11:00:00,84.87,85.16,84.83,85.14,98229.0,84.87,85.16,84.83,85.14,98229.0
2022-11-25 11:30:00,85.15,85.15,84.65,84.8,152813.0,85.15,85.15,84.65,84.8,152813.0
2022-11-25 12:00:00,84.82,84.9,84.61,84.81,124622.0,84.82,84.9,84.61,84.81,124622.0
2022-11-25 12:30:00,84.81,84.97,84.68,84.92,233070.0,84.81,84.97,84.68,84.92,233070.0
2022-11-28 09:30:00,84.86,85.62,84.56,84.69,491387.0,84.86,85.62,84.56,84.69,491387.0
2022-11-28 10:00:00,84.69,84.97,84.59,84.95,211276.0,84.69,84.97,84.59,84.95,211276.0
2022-11-28 10:30:00,84.92,85.01,84.6,84.75,192820.0,84.92,85.01,84.6,84.75,192820.0
2022-11-28 11:00:00,84.8,85.08,84.69,85.04,96873.0,84.8,85.08,84.69,85.04,96873.0
2022-11-28 11:30:00,85.05,85.3,85.03,85.22,71879.0,85.05,85.3,85.03,85.22,71879.0
2022-11-28 12:00:00,85.22,85.42,85.14,85.14,63916.0,85.22,85.42,85.14,85.14,63916.0
2022-11-28 12:30:00,85.13,85.21,84.99,85.12,54367.0,85.13,85.21,84.99,85.12,54367.0
2022-11-28 13:00:00,85.13,85.28,85.08,85.14,60817.0,85.13,85.28,85.08,85.14,60817.0
2022-11-28 13:30:00,85.12,85.15,84.93,85.09,119148.0,85.12,85.15,84.93,85.09,119148.0
2022-11-28 14:00:00,85.09,85.1,84.86,84.93,108560.0,85.09,85.1,84.86,84.93,108560.0
2022-11-28 14:30:00,84.91,85.0,84.78,84.93,108219.0,84.91,85.0,84.78,84.93,108219.0
2022-11-28 15:00:00,84.91,84.98,84.71,84.93,243613.0,84.91,84.98,84.71,84.93,243613.0
2022-11-28 15:30:00,84.93,85.18,84.84,84.94,670836.0,84.93,85.18,84.84,84.94,670836.0
2022-11-29 09:30:00,84.14,84.49,83.81,84.25,113437.0,84.14,84.49,83.81,84.25,113437.0
2022-11-29 10:00:00,84.29,84.76,84.28,84.54,392330.0,84.29,84.76,84.28,84.54,392330.0
2022-11-29 10:30:00,84.54,84.63,84.36,84.51,63557.0,84.54,84.63,84.36,84.51,63557.0
2022-11-29 11:00:00,84.54,84.59,84.34,84.51,67344.0,84.54,84.59,84.34,84.51,67344.0
2022-11-29 11:30:00,84.51,84.88,84.47,84.79,42600.0,84.51,84.88,84.47,84.79,42600.0
2022-11-29 12:00:00,84.76,84.85,84.59,84.61,35149.0,84.76,84.85,84.59,84.61,35149.0
2022-11-29 12:30:00,84.58,84.79,84.47,84.57,171337.0,84.58,84.79,84.47,84.57,171337.0
2022-11-29 13:00:00,84.56,84.66,84.46,84.59,86432.0,84.56,84.66,84.46,84.59,86432.0
2022-11-29 13:30:00,84.59,84.83,84.59,84.8,63298.0,84.59,84.83,84.59,84.8,63298.0
2022-11-29 14:00:00,84.8,85.07,84.78,84.82,72819.0,84.8,85.07,84.78,84.82,72819.0
2022-11-29 14:30:00,84.8,84.94,84.68,84.7,59188.0,84.8,84.94,84.68,84.7,59188.0
2022-11-29 15:00:00,84.69,84.79,84.5,84.71,251131.0,84.69,84.79,84.5,84.71,251131.0
2022-11-29 15:30:00,84.71,84.76,84.42,84.45,603568.0,84.71,84.76,84.42,84.45,603568.0
2022-11-30 09:30:00,84.12,84.77,84.1,84.6,331724.0,84.12,84.77,84.1,84.6,331724.0
2022-11-30 10:00:00,84.64,84.98,84.63,84.75,254636.0,84.64,84.98,84.63,84.75,254636.0
2022-11-30 10:30:00,84.75,85.07,84.68,85.01,247388.0,84.75,85.07,84.68,85.01,247388.0
2022-11-30 11:00:00,85.03,85.18,84.75,85.08,823120.0,85.03,85.18,84.75,85.08,823120.0
2022-11-30 11:30:00,85.12,85.19,84.54,84.73,415823.0,85.12,85.19,84.54,84.73,415823.0
2022-11-30 12:00:00,84.73,84.85,84.65,84.76,91462.0,84.73,84.85,84.65,84.76,91462.0
2022-11-30 12:30:00,84.76,84.85,84.61,84.79,55463.0,84.76,84.85,84.61,84.79,55463.0
2022-11-30 13:00:00,84.77,85.1,84.77,84.88,51112.0,84.77,85.1,84.77,84.88,51112.0
2022-11-30 13:30:00,84.87,85.66,84.81,85.53,87715.0,84.87,85.66,84.81,85.53,87715.0
2022-11-30 14:00:00,85.54,85.72,85.32,85.6,77292.0,85.54,85.72,85.32,85.6,77292.0
2022-11-30 14:30:00,85.59,86.29,85.56,86.16,125837.0,85.59,86.29,85.56,86.16,125837.0
2022-11-30 15:00:00,86.14,87.01,86.11,86.99,167757.0,86.14,87.01,86.11,86.99,167757.0
2022-11-30 15:30:00,86.98,87.18,86.59,87.13,542775.0,86.98,87.18,86.59,87.13,542775.0
2022-12-01 09:30:00,87.41,87.84,86.44,86.75,164455.0,87.41,87.84,86.44,86.75,164455.0
2022-12-01 10:00:00,86.82,87.0,85.85,85.97,96969.0,86.82,87.0,85.85,85.97,96969.0
2022-12-01 10:30:00,85.99,86.04,85.78,86.02,119012.0,85.99,86.04,85.78,86.02,119012.0
2022-12-01 11:00:00,86.03,86.17,85.63,85.7,104825.0,86.03,86.17,85.63,85.7,104825.0
2022-12-01 11:30:00,85.66,85.82,85.45,85.51,101159.0,85.66,85.82,85.45,85.51,101159.0
2022-12-01 12:00:00,85.52,85.75,85.42,85.59,169631.0,85.52,85.75,85.42,85.59,169631.0
2022-12-01 12:30:00,85.59,85.75,85.41,85.48,304974.0,85.59,85.75,85.41,85.48,304974.0
2022-12-01 13:00:00,85.5,85.6,85.19,85.37,343858.0,85.5,85.6,85.19,85.37,343858.0
2022-12-01 13:30:00,85.36,85.76,85.28,85.52,364087.0,85.36,85.76,85.28,85.52,364087.0
2022-12-01 14:00:00,85.5,85.67,85.41,85.48,153212.0,85.5,85.67,85.41,85.48,153212.0
2022-12-01 14:30:00,85.48,85.6,85.39,85.5,133115.0,85.48,85.6,85.39,85.5,133115.0
2022-12-01 15:00:00,85.49,85.54,85.43,85.47,85770.0,85.49,85.54,85.43,85.47,85770.0
2022-12-01 15:30:00,85.48,85.87,85.46,85.83,396139.0,85.48,85.87,85.46,85.83,396139.0
2022-12-02 09:30:00,85.37,85.77,85.01,85.5,219675.0,85.37,85.77,85.01,85.5,219675.0
2022-12-02 10:00:00,85.5,85.69,85.41,85.47,272119.0,85.5,85.69,85.41,85.47,272119.0
2022-12-02 10:30:00,85.47,85.71,85.33,85.6,335337.0,85.47,85.71,85.33,85.6,335337.0
2022-12-02 11:00:00,85.61,85.69,85.23,85.46,351381.0,85.61,85.69,85.23,85.46,351381.0
2022-12-02 11:30:00,85.47,85.6,85.42,85.47,238296.0,85.47,85.6,85.42,85.47,238296.0
2022-12-02 12:00:00,85.49,85.8,85.47,85.55,195941.0,85.49,85.8,85.47,85.55,195941.0
2022-12-02 12:30:00,85.54,85.72,85.51,85.55,533522.0,85.54,85.72,85.51,85.55,533522.0
2022-12-02 13:00:00,85.56,85.73,85.38,85.61,1285280.0,85.56,85.73,85.38,85.61,1285280.0
2022-12-02 13:30:00,85.61,85.7,85.5,85.62,74785.0,85.61,85.7,85.5,85.62,74785.0
2022-12-02 14:00:00,85.62,85.67,85.5,85.56,47757.0,85.62,85.67,85.5,85.56,47757.0
2022-12-02 14:30:00,85.56,85.81,85.44,85.8,61789.0,85.56,85.81,85.44,85.8,61789.0
2022-12-02 15:00:00,85.79,85.93,85.67,85.74,69384.0,85.79,85.93,85.67,85.74,69384.0
2022-12-02 15:30:00,85.75,85.82,85.57,85.79,279081.0,85.75,85.82,85.57,85.79,279081.0
2022-12-05 09:30:00,85.29,85.8,85.1,85.42,123741.0,85.29,85.8,85.1,85.42,123741.0
2022-12-05 10:00:00,85.46,85.83,85.15,85.7,62811.0,85.46,85.83,85.15,85.7,62811.0
2022-12-05 10:30:00,85.73,85.96,85.67,85.93,39876.0,85.73,85.96,85.67,85.93,39876.0
2022-12-05 11:00:00,85.93,86.16,85.79,85.9,60273.0,85.93,86.16,85.79,85.9,60273.0
2022-12-05 11:30:00,85.91,86.18,85.84,86.03,51852.0,85.91,86.18,85.84,86.03,51852.0
2022-12-05 12:00:00,86.01,86.24,85.96,86.12,47353.0,86.01,86.24,85.96,86.12,47353.0
2022-12-05 12:30:00,86.12,86.12,85.7,85.74,38448.0,86.12,86.12,85.7,85.74,38448.0
2022-12-05 13:00:00,85.76,86.07,85.75,85.84,64292.0,85.76,86.07,85.75,85.84,64292.0
2022-12-05 13:30:00,85.84,85.95,85.66,85.68,37345.0,85.84,85.95,85.66,85.68,37345.0
2022-12-05 14:00:00,85.67,85.9,85.6,85.9,64762.0,85.67,85.9,85.6,85.9,64762.0
2022-12-05 14:30:00,85.9,86.1,85.75,86.08,65328.0,85.9,86.1,85.75,86.08,65328.0
2022-12-05 15:00:00,86.08,86.33,86.01,86.15,101524.0,86.08,86.33,86.01,86.15,101524.0
2022-12-05 15:30:00,86.15,86.57,86.09,86.36,472509.0,86.15,86.57,86.09,86.36,472509.0
2022-12-06 09:30:00,86.14,87.04,85.75,86.71,122906.0,86.14,87.04,85.75,86.71,122906.0
2022-12-06 10:00:00,86.73,86.73,86.02,86.06,136314.0,86.73,86.73,86.02,86.06,136314.0
2022-12-06 10:30:00,86.04,86.08,85.42,85.46,99736.0,86.04,86.08,85.42,85.46,99736.0
2022-12-06 11:00:00,85.47,85.61,85.31,85.48,211741.0,85.47,85.61,85.31,85.48,211741.0
2022-12-06 11:30:00,85.48,85.66,85.39,85.47,82464.0,85.48,85.66,85.39,85.47,82464.0
2022-12-06 12:00:00,85.48,85.65,85.35,85.43,82953.0,85.48,85.65,85.35,85.43,82953.0
2022-12-06 12:30:00,85.42,85.71,85.38,85.67,49473.0,85.42,85.71,85.38,85.67,49473.0
2022-12-06 13:00:00,85.66,85.66,85.4,85.6,62035.0,85.66,85.66,85.4,85.6,62035.0
2022-12-06 13:30:00,85.6,85.8,85.45,85.72,79408.0,85.6,85.8,85.45,85.72,79408.0
2022-12-06 14:00:00,85.7,85.73,85.44,85.56,67817.0,85.7,85.73,85.44,85.56,67817.0
2022-12-06 14:30:00,85.57,85.88,85.52,85.79,51177.0,85.57,85.88,85.52,85.79,51177.0
2022-12-06 15:00:00,85.82,85.89,85.5,85.51,69870.0,85.82,85.89,85.5,85.51,69870.0
2022-12-06 15:30:00,85.51,86.03,85.51,85.89,320772.0,85.51,86.03,85.51,85.89,320772.0
2022-12-07 09:30:00,86.06,87.0,86.06,86.34,101005.0,86.06,87.0,86.06,86.34,101005.0
2022-12-07 10:00:00,86.34,86.85,86.27,86.76,95604.0,86.34,86.85,86.27,86.76,95604.0
2022-12-07 10:30:00,86.78,87.14,86.64,86.8,77394.0,86.78,87.14,86.64,86.8,77394.0
2022-12-07 11:00:00,86.83,86.88,86.59,86.72,74840.0,86.83,86.88,86.59,86.72,74840.0
2022-12-07 11:30:00,86.7,87.07,86.57,87.06,88801.0,86.7,87.07,86.57,87.06,88801.0
2022-12-07 12:00:00,87.08,87.24,86.92,86.98,50292.0,87.08,87.24,86.92,86.98,50292.0
2022-12-07 12:30:00,86.98,87.26,86.9,87.2,83417.0,86.98,87.26,86.9,87.2,83417.0
2022-12-07 13:00:00,87.15,87.26,87.0,87.18,45680.0,87.15,87.26,87.0,87.18,45680.0
2022-12-07 13:30:00,87.19,87.19,86.86,86.86,110685.0,87.19,87.19,86.86,86.86,110685.0
2022-12-07 14:00:00,86.85,86.92,86.62,86.68,64140.0,86.85,86.92,86.62,86.68,64140.0
2022-12-07 14:30:00,86.68,86.91,86.62,86.79,95755.0,86.68,86.91,86.62,86.79,95755.0
2022-12-07 15:00:00,86.77,87.1,86.66,87.08,143368.0,86.77,87.1,86.66,87.08,143368.0
2022-12-07 15:30:00,87.08,87.42,86.98,87.29,411202.0,87.08,87.42,86.98,87.29,411202.0
2022-12-08 09:30:00,87.75,87.79,86.93,87.53,133180.0,87.75,87.79,86.93,87.53,133180.0
2022-12-08 10:00:00,87.56,87.68,87.22,87.47,64779.0,87.56,87.68,87.22,87.47,64779.0
2022-12-08 10:30:00,87.47,87.6,87.27,87.47,64373.0,87.47,87.6,87.27,87.47,64373.0
2022-12-08 11:00:00,87.48,87.48,87.19,87.42,51112.0,87.48,87.48,87.19,87.42,51112.0
2022-12-08 11:30:00,87.4,87.58,87.39,87.53,28914.0,87.4,87.58,87.39,87.53,28914.0
2022-12-08 12:00:00,87.5,87.64,87.45,87.59,36972.0,87.5,87.64,87.45,87.59,36972.0
2022-12-08 12:30:00,87.57,87.58,87.27,87.44,52578.0,87.57,87.58,87.27,87.44,52578.0
2022-12-08 13:00:00,87.42,87.53,87.37,87.53,33421.0,87.42,87.53,87.37,87.53,33421.0
2022-12-08 13:30:00,87.56,87.63,87.38,87.43,45867.0,87.56,87.63,87.38,87.43,45867.0
2022-12-08 14:00:00,87.44,87.44,86.91,86.98,58422.0,87.44,87.44,86.91,86.98,58422.0
2022-12-08 14:30:00,86.98,87.09,86.93,86.98,67539.0,86.98,87.09,86.93,86.98,67539.0
2022-12-08 15:00:00,86.98,87.06,86.92,87.04,65967.0,86.98,87.06,86.92,87.04,65967.0
2022-12-08 15:30:00,87.04,87.06,86.47,86.47,401910.0,87.04,87.06,86.47,86.47,401910.0
2022-12-09 09:30:00,86.24,86.96,86.15,86.53,97730.0,86.24,86.96,86.15,86.53,97730.0
2022-12-09 10:00:00,86.52,86.73,86.4,86.65,79441.0,86.52,86.73,86.4,86.65,79441.0
2022-12-09 10:30:00,86.66,86.74,86.54,86.7,50553.0,86.66,86.74,86.54,86.7,50553.0
2022-12-09 11:00:00,86.71,87.16,86.55,87.06,122455.0,86.71,87.16,86.55,87.06,122455.0
2022-12-09 11:30:00,87.07,87.28,86.95,87.15,60960.0,87.07,87.28,86.95,87.15,60960.0
2022-12-09 12:00:00,87.15,87.22,86.89,87.22,75481.0,87.15,87.22,86.89,87.22,75481.0
2022-12-09 12:30:00,87.22,87.26,86.87,87.01,52584.0,87.22,87.26,86.87,87.01,52584.0
2022-12-09 13:00:00,86.99,87.0,86.77,86.92,43809.0,86.99,87.0,86.77,86.92,43809.0
2022-12-09 13:30:00,86.92,87.01,86.75,86.76,38253.0,86.92,87.01,86.75,86.76,38253.0
2022-12-09 14:00:00,86.73,86.9,86.63,86.83,83614.0,86.73,86.9,86.63,86.83,83614.0
2022-12-09 14:30:00,86.81,86.83,86.61,86.74,42641.0,86.81,86.83,86.61,86.74,42641.0
2022-12-09 15:00:00,86.73,86.82,86.6,86.61,56005.0,86.73,86.82,86.6,86.61,56005.0
2022-12-09 15:30:00,86.6,86.61,86.15,86.25,270693.0,86.6,86.61,86.15,86.25,270693.0
2022-12-12 09:30:00,86.54,86.85,85.9,86.16,164639.0,86.54,86.85,85.9,86.16,164639.0
2022-12-12 10:00:00,86.2,86.9,86.09,86.81,206806.0,86.2,86.9,86.09,86.81,206806.0
2022-12-12 10:30:00,86.84,87.18,86.78,86.89,91556.0,86.84,87.18,86.78,86.89,91556.0
2022-12-12 11:00:00,86.88,86.91,86.52,86.75,126034.0,86.88,86.91,86.52,86.75,126034.0
2022-12-12 11:30:00,86.77,87.19,86.7,87.08,102692.0,86.77,87.19,86.7,87.08,102692.0
2022-12-12 12:00:00,87.07,87.13,86.62,86.91,148693.0,87.07,87.13,86.62,86.91,148693.0
2022-12-12 12:30:00,86.91,87.01,86.76,86.83,184457.0,86.91,87.01,86.76,86.83,184457.0
2022-12-12 13:00:00,86.83,86.92,86.74,86.89,49719.0,86.83,86.92,86.74,86.89,49719.0
2022-12-12 13:30:00,86.9,86.97,86.77,86.89,56809.0,86.9,86.97,86.77,86.89,56809.0
2022-12-12 14:00:00,86.89,86.96,86.82,86.91,73166.0,86.89,86.96,86.82,86.91,73166.0
2022-12-12 14:30:00,86.9,87.03,86.79,86.95,101142.0,86.9,87.03,86.79,86.95,101142.0
2022-12-12 15:00:00,86.96,87.03,86.88,86.95,210782.0,86.96,87.03,86.88,86.95,210782.0
2022-12-12 15:30:00,86.95,87.02,86.81,86.91,524424.0,86.95,87.02,86.81,86.91,524424.0
2022-12-13 09:30:00,85.98,86.06,85.01,85.32,285493.0,85.98,86.06,85.01,85.32,285493.0
2022-12-13 10:00:00,85.26,85.28,83.96,84.18,326855.0,85.26,85.28,83.96,84.18,326855.0
2022-12-13 10:30:00,84.16,84.26,83.84,83.92,222781.0,84.16,84.26,83.84,83.92,222781.0
2022-12-13 11:00:00,83.94,83.96,83.05,83.45,305401.0,83.94,83.96,83.05,83.45,305401.0
2022-12-13 11:30:00,83.45,83.7,82.98,83.33,194874.0,83.45,83.7,82.98,83.33,194874.0
2022-12-13 12:00:00,83.33,83.46,82.95,83.1,99663.0,83.33,83.46,82.95,83.1,99663.0
2022-12-13 12:30:00,83.09,83.24,82.6,82.74,246359.0,83.09,83.24,82.6,82.74,246359.0
2022-12-13 13:00:00,82.75,83.51,82.74,83.33,202969.0,82.75,83.51,82.74,83.33,202969.0
2022-12-13 13:30:00,83.34,83.66,83.19,83.5,126311.0,83.34,83.66,83.19,83.5,126311.0
2022-12-13 14:00:00,83.49,83.52,83.15,83.25,94028.0,83.49,83.52,83.15,83.25,94028.0
2022-12-13 14:30:00,83.25,83.52,83.12,83.15,100399.0,83.25,83.52,83.12,83.15,100399.0
2022-12-13 15:00:00,83.15,83.27,82.85,83.15,127849.0,83.15,83.27,82.85,83.15,127849.0
2022-12-13 15:30:00,83.16,83.45,83.1,83.23,511663.0,83.16,83.45,83.1,83.23,511663.0
2022-12-14 09:30:00,83.48,84.39,82.72,82.82,203182.0,83.48,84.39,82.72,82.82,203182.0
2022-12-14 10:00:00,82.82,83.0,82.49,83.0,147585.0,82.82,83.0,82.49,83.0,147585.0
2022-12-14 10:30:00,82.97,83.02,82.68,82.76,101969.0,82.97,83.02,82.68,82.76,101969.0
2022-12-14 11:00:00,82.79,83.01,82.79,82.96,118888.0,82.79,83.01,82.79,82.96,118888.0
2022-12-14 11:30:00,82.96,83.01,82.77,82.95,131653.0,82.96,83.01,82.77,82.95,131653.0
2022-12-14 12:00:00,82.95,83.15,82.91,83.14,178866.0,82.95,83.15,82.91,83.14,178866.0
2022-12-14 12:30:00,83.14,83.63,83.12,83.33,236493.0,83.14,83.63,83.12,83.33,236493.0
2022-12-14 13:00:00,83.32,83.35,82.94,82.95,136177.0,83.32,83.35,82.94,82.95,136177.0
2022-12-14 13:30:00,82.95,83.11,82.61,82.61,238927.0,82.95,83.11,82.61,82.61,238927.0
2022-12-14 14:00:00,82.61,82.65,81.96,82.56,153980.0,82.61,82.65,81.96,82.56,153980.0
2022-12-14 14:30:00,82.55,83.12,82.04,83.12,183261.0,82.55,83.12,82.04,83.12,183261.0
2022-12-14 15:00:00,83.1,83.66,82.91,83.05,408039.0,83.1,83.66,82.91,83.05,408039.0
2022-12-14 15:30:00,83.04,83.33,82.7,83.0,461381.0,83.04,83.33,82.7,83.0,461381.0
2022-12-15 09:30:00,82.35,82.9,81.89,81.9,96786.0,82.35,82.9,81.89,81.9,96786.0
2022-12-15 10:00:00,81.89,82.6,81.72,82.45,99382.0,81.89,82.6,81.72,82.45,99382.0
2022-12-15 10:30:00,82.47,82.55,81.67,81.88,127626.0,82.47,82.55,81.67,81.88,127626.0
2022-12-15 11:00:00,81.9,82.17,81.32,81.35,82555.0,81.9,82.17,81.32,81.35,82555.0
2022-12-15 11:30:00,81.37,81.5,81.06,81.19,112810.0,81.37,81.5,81.06,81.19,112810.0
2022-12-15 12:00:00,81.22,81.39,80.89,80.98,111359.0,81.22,81.39,80.89,80.98,111359.0
2022-12-15 12:30:00,80.95,81.06,80.68,80.68,70273.0,80.95,81.06,80.68,80.68,70273.0
2022-12-15 13:00:00,80.69,80.73,80.49,80.63,97455.0,80.69,80.73,80.49,80.63,97455.0
2022-12-15 13:30:00,80.65,80.68,80.24,80.25,157558.0,80.65,80.68,80.24,80.25,157558.0
2022-12-15 14:00:00,80.25,80.32,79.97,80.16,177416.0,80.25,80.32,79.97,80.16,177416.0
2022-12-15 14:30:00,80.16,80.5,79.99,80.15,241868.0,80.16,80.5,79.99,80.15,241868.0
2022-12-15 15:00:00,80.15,80.45,80.11,80.24,295634.0,80.15,80.45,80.11,80.24,295634.0
2022-12-15 15:30:00,80.24,80.31,80.12,80.27,658818.0,80.24,80.31,80.12,80.27,658818.0
2022-12-16 09:30:00,80.45,82.5,80.11,81.07,855894.0,80.45,82.5,80.11,81.07,855894.0
2022-12-16 10:00:00,81.06,81.09,80.12,80.57,353324.0,81.06,81.09,80.12,80.57,353324.0
2022-12-16 10:30:00,80.58,81.0,80.07,80.83,331787.0,80.58,81.0,80.07,80.83,331787.0
2022-12-16 11:00:00,80.83,80.95,80.46,80.58,292098.0,80.83,80.95,80.46,80.58,292098.0
2022-12-16 11:30:00,80.59,80.67,80.1,80.11,92636.0,80.59,80.67,80.1,80.11,92636.0
2022-12-16 12:00:00,80.12,80.27,79.76,80.16,103542.0,80.12,80.27,79.76,80.16,103542.0
2022-12-16 12:30:00,80.14,80.37,79.9,79.98,100886.0,80.14,80.37,79.9,79.98,100886.0
2022-12-16 13:00:00,79.97,80.13,79.82,79.83,117686.0,79.97,80.13,79.82,79.83,117686.0
2022-12-16 13:30:00,79.83,80.22,79.82,80.21,146790.0,79.83,80.22,79.82,80.21,146790.0
2022-12-16 14:00:00,80.2,80.8,80.17,80.48,271736.0,80.2,80.8,80.17,80.48,271736.0
2022-12-16 14:30:00,80.48,81.19,80.48,81.12,158201.0,80.48,81.19,80.48,81.12,158201.0
2022-12-16 15:00:00,81.12,81.74,81.06,81.63,264566.0,81.12,81.74,81.06,81.63,264566.0
2022-12-16 15:30:00,81.62,81.83,81.28,81.34,850222.0,81.62,81.83,81.28,81.34,850222.0
2022-12-19 09:30:00,81.1,81.28,80.35,80.6,133167.0,81.1,81.28,80.35,80.6,133167.0
2022-12-19 10:00:00,80.58,81.49,80.5,81.41,238682.0,80.58,81.49,80.5,81.41,238682.0
2022-12-19 10:30:00,81.43,81.98,81.18,81.74,128012.0,81.43,81.98,81.18,81.74,128012.0
2022-12-19 11:00:00,81.73,82.29,81.64,82.05,137647.0,81.73,82.29,81.64,82.05,137647.0
2022-12-19 11:30:00,82.04,82.07,81.72,81.87,76062.0,82.04,82.07,81.72,81.87,76062.0
2022-12-19 12:00:00,81.89,82.08,81.81,81.87,70582.0,81.89,82.08,81.81,81.87,70582.0
2022-12-19 12:30:00,81.87,81.88,81.56,81.62,52632.0,81.87,81.88,81.56,81.62,52632.0
2022-12-19 13:00:00,81.63,81.76,81.48,81.67,51215.0,81.63,81.76,81.48,81.67,51215.0
2022-12-19 13:30:00,81.67,81.68,81.43,81.53,53099.0,81.67,81.68,81.43,81.53,53099.0
2022-12-19 14:00:00,81.52,81.57,81.25,81.28,69410.0,81.52,81.57,81.25,81.28,69410.0
2022-12-19 14:30:00,81.28,81.36,81.09,81.13,103034.0,81.28,81.36,81.09,81.13,103034.0
2022-12-19 15:00:00,81.13,81.18,80.92,81.13,110137.0,81.13,81.18,80.92,81.13,110137.0
2022-12-19 15:30:00,81.14,81.48,81.01,81.4,378626.0,81.14,81.48,81.01,81.4,378626.0
2022-12-20 09:30:00,81.7,81.85,81.06,81.61,107252.0,81.7,81.85,81.06,81.61,107252.0
2022-12-20 10:00:00,81.6,82.13,81.57,81.91,108131.0,81.6,82.13,81.57,81.91,108131.0
2022-12-20 10:30:00,81.91,81.95,81.6,81.8,72410.0,81.91,81.95,81.6,81.8,72410.0
2022-12-20 11:00:00,81.8,81.81,81.34,81.41,60616.0,81.8,81.81,81.34,81.41,60616.0
2022-12-20 11:30:00,81.42,81.48,81.13,81.31,52993.0,81.42,81.48,81.13,81.31,52993.0
2022-12-20 12:00:00,81.29,81.41,81.26,81.31,46462.0,81.29,81.41,81.26,81.31,46462.0
2022-12-20 12:30:00,81.27,81.31,80.9,81.01,91189.0,81.27,81.31,80.9,81.01,91189.0
2022-12-20 13:00:00,80.99,81.03,80.76,80.86,45041.0,80.99,81.03,80.76,80.86,45041.0
2022-12-20 13:30:00,80.84,80.91,80.63,80.66,61875.0,80.84,80.91,80.63,80.66,61875.0
2022-12-20 14:00:00,80.67,80.77,80.61,80.73,67217.0,80.67,80.77,80.61,80.73,67217.0
2022-12-20 14:30:00,80.73,80.76,80.33,80.36,135424.0,80.73,80.76,80.33,80.36,135424.0
2022-12-20 15:00:00,80.34,80.35,80.13,80.34,119753.0,80.34,80.35,80.13,80.34,119753.0
2022-12-20 15:30:00,80.35,80.74,80.26,80.36,508878.0,80.35,80.74,80.26,80.36,508878.0
2022-12-21 09:30:00,80.59,80.82,79.39,79.65,143879.0,80.59,80.82,79.39,79.65,143879.0
2022-12-21 10:00:00,79.62,80.76,79.61,80.61,514064.0,79.62,80.76,79.61,80.61,514064.0
2022-12-21 10:30:00,80.64,80.8,80.37,80.76,111852.0,80.64,80.8,80.37,80.76,111852.0
2022-12-21 11:00:00,80.73,81.19,80.7,81.17,112187.0,80.73,81.19,80.7,81.17,112187.0
2022-12-21 11:30:00,81.19,81.25,80.8,80.92,64829.0,81.19,81.25,80.8,80.92,64829.0
2022-12-21 12:00:00,80.9,81.08,80.79,81.06,54573.0,80.9,81.08,80.79,81.06,54573.0
2022-12-21 12:30:00,81.05,81.19,80.97,81.12,63828.0,81.05,81.19,80.97,81.12,63828.0
2022-12-21 13:00:00,81.11,81.37,81.08,81.29,68874.0,81.11,81.37,81.08,81.29,68874.0
2022-12-21 13:30:00,81.29,81.44,81.19,81.44,65963.0,81.29,81.44,81.19,81.44,65963.0
2022-12-21 14:00:00,81.44,81.66,81.41,81.42,80256.0,81.44,81.66,81.41,81.42,80256.0
2022-12-21 14:30:00,81.42,81.51,81.28,81.3,80338.0,81.42,81.51,81.28,81.3,80338.0
2022-12-21 15:00:00,81.29,81.36,81.2,81.22,113906.0,81.29,81.36,81.2,81.22,113906.0
2022-12-21 15:30:00,81.22,81.69,81.21,81.65,510383.0,81.22,81.69,81.21,81.65,510383.0
2022-12-22 09:30:00,81.8,82.96,81.63,82.52,349252.0,81.8,82.96,81.63,82.52,349252.0
2022-12-22 10:00:00,82.49,82.6,82.11,82.13,148501.0,82.49,82.6,82.11,82.13,148501.0
2022-12-22 10:30:00,82.13,82.38,82.05,82.12,118106.0,82.13,82.38,82.05,82.12,118106.0
2022-12-22 11:00:00,82.12,82.4,82.0,82.35,73019.0,82.12,82.4,82.0,82.35,73019.0
2022-12-22 11:30:00,82.36,82.47,82.14,82.34,69278.0,82.36,82.47,82.14,82.34,69278.0
2022-12-22 12:00:00,82.34,82.35,82.04,82.12,93117.0,82.34,82.35,82.04,82.12,93117.0
2022-12-22 12:30:00,82.12,82.19,82.03,82.07,114570.0,82.12,82.19,82.03,82.07,114570.0
2022-12-22 13:00:00,82.07,82.07,81.73,81.73,104863.0,82.07,82.07,81.73,81.73,104863.0
2022-12-22 13:30:00,81.73,81.75,81.45,81.49,141958.0,81.73,81.75,81.45,81.49,141958.0
2022-12-22 14:00:00,81.49,81.92,81.49,81.92,130743.0,81.49,81.92,81.49,81.92,130743.0
2022-12-22 14:30:00,81.91,82.18,81.78,81.94,177829.0,81.91,82.18,81.78,81.94,177829.0
2022-12-22 15:00:00,81.95,82.21,81.92,82.15,274557.0,81.95,82.21,81.92,82.15,274557.0
2022-12-22 15:30:00,82.16,82.26,81.81,82.26,644619.0,82.16,82.26,81.81,82.26,644619.0
2022-12-23 09:30:00,81.86,82.45,81.76,82.02,195423.0,81.86,82.45,81.76,82.02,195423.0
2022-12-23 10:00:00,82.05,82.65,81.97,82.32,263362.0,82.05,82.65,81.97,82.32,263362.0
2022-12-23 10:30:00,82.33,82.51,82.11,82.15,68178.0,82.33,82.51,82.11,82.15,68178.0
2022-12-23 11:00:00,82.14,82.33,82.06,82.08,87765.0,82.14,82.33,82.06,82.08,87765.0
2022-12-23 11:30:00,82.09,82.21,81.94,82.05,92242.0,82.09,82.21,81.94,82.05,92242.0
2022-12-23 12:00:00,82.05,82.09,81.78,81.85,74094.0,82.05,82.09,81.78,81.85,74094.0
2022-12-23 12:30:00,81.84,81.85,81.48,81.76,119187.0,81.84,81.85,81.48,81.76,119187.0
2022-12-23 13:00:00,81.75,81.77,81.54,81.61,82724.0,81.75,81.77,81.54,81.61,82724.0
2022-12-23 13:30:00,81.61,81.72,81.34,81.45,82570.0,81.61,81.72,81.34,81.45,82570.0
2022-12-23 14:00:00,81.44,81.47,81.31,81.39,93968.0,81.44,81.47,81.31,81.39,93968.0
2022-12-23 14:30:00,81.38,81.71,81.37,81.7,81907.0,81.38,81.71,81.37,81.7,81907.0
2022-12-23 15:00:00,81.69,81.77,81.55,81.62,103051.0,81.69,81.77,81.55,81.62,103051.0
2022-12-23 15:30:00,81.61,81.8,81.41,81.64,301746.0,81.61,81.8,81.41,81.64,301746.0
2022-12-27 09:30:00,81.95,82.25,81.54,81.84,87860.0,81.95,82.25,81.54,81.84,87860.0
2022-12-27 10:00:00,81.86,81.88,81.5,81.87,72319.0,81.86,81.88,81.5,81.87,72319.0
2022-12-27 10:30:00,81.86,82.11,81.8,81.91,124890.0,81.86,82.11,81.8,81.91,124890.0
2022-12-27 11:00:00,81.9,82.01,81.67,81.75,66186.0,81.9,82.01,81.67,81.75,66186.0
2022-12-27 11:30:00,81.75,81.89,81.64,81.87,67617.0,81.75,81.89,81.64,81.87,67617.0
2022-12-27 12:00:00,81.87,81.91,81.64,81.72,63726.0,81.87,81.91,81.64,81.72,63726.0
2022-12-27 12:30:00,81.71,81.8,81.62,81.76,61047.0,81.71,81.8,81.62,81.76,61047.0
2022-12-27 13:00:00,81.77,82.03,81.76,81.88,97655.0,81.77,82.03,81.76,81.88,97655.0
2022-12-27 13:30:00,81.87,81.87,81.57,81.63,88697.0,81.87,81.87,81.57,81.63,88697.0
2022-12-27 14:00:00,81.63,81.81,81.63,81.67,77273.0,81.63,81.81,81.63,81.67,77273.0
2022-12-27 14:30:00,81.66,81.78,81.64,81.72,73487.0,81.66,81.78,81.64,81.72,73487.0
2022-12-27 15:00:00,81.71,81.87,81.69,81.79,88928.0,81.71,81.87,81.69,81.79,88928.0
2022-12-27 15:30:00,81.79,81.87,81.54,81.58,299304.0,81.79,81.87,81.54,81.58,299304.0
2022-12-28 09:30:00,81.85,82.42,81.47,82.37,144338.0,81.85,82.42,81.47,82.37,144338.0
2022-12-28 10:00:00,82.4,82.81,82.38,82.71,92946.0,82.4,82.81,82.38,82.71,92946.0
2022-12-28 10:30:00,82.7,82.76,82.5,82.58,116859.0,82.7,82.76,82.5,82.58,116859.0
2022-12-28 11:00:00,82.57,82.6,82.2,82.29,108324.0,82.57,82.6,82.2,82.29,108324.0
2022-12-28 11:30:00,82.28,82.37,82.07,82.19,62239.0,82.28,82.37,82.07,82.19,62239.0
2022-12-28 12:00:00,82.18,82.22,81.93,81.98,75957.0,82.18,82.22,81.93,81.98,75957.0
2022-12-28 12:30:00,81.98,82.13,81.79,81.9,56200.0,81.98,82.13,81.79,81.9,56200.0
2022-12-28 13:00:00,81.89,82.15,81.75,81.83,78311.0,81.89,82.15,81.75,81.83,78311.0
2022-12-28 13:30:00,81.82,81.88,81.68,81.88,117557.0,81.82,81.88,81.68,81.88,117557.0
2022-12-28 14:00:00,81.87,82.01,81.74,82.0,71738.0,81.87,82.01,81.74,82.0,71738.0
2022-12-28 14:30:00,81.99,82.17,81.97,82.0,72342.0,81.99,82.17,81.97,82.0,72342.0
2022-12-28 15:00:00,81.98,81.98,81.51,81.58,109313.0,81.98,81.98,81.51,81.58,109313.0
2022-12-28 15:30:00,81.57,81.64,81.42,81.56,277510.0,81.57,81.64,81.42,81.56,277510.0
2022-12-29 09:30:00,81.99,82.28,81.35,82.28,49970.0,81.99,82.28,81.35,82.28,49970.0
2022-12-29 10:00:00,82.3,82.35,81.86,81.94,59786.0,82.3,82.35,81.86,81.94,59786.0
2022-12-29 10:30:00,81.92,82.02,81.8,81.9,39345.0,81.92,82.02,81.8,81.9,39345.0
2022-12-29 11:00:00,81.91,81.97,81.68,81.86,52642.0,81.91,81.97,81.68,81.86,52642.0
2022-12-29 11:30:00,81.85,81.95,81.83,81.9,52940.0,81.85,81.95,81.83,81.9,52940.0
2022-12-29 12:00:00,81.91,81.97,81.83,81.92,34085.0,81.91,81.97,81.83,81.92,34085.0
2022-12-29 12:30:00,81.93,82.08,81.85,82.08,41738.0,81.93,82.08,81.85,82.08,41738.0
2022-12-29 13:00:00,82.12,82.15,81.88,81.94,52356.0,82.12,82.15,81.88,81.94,52356.0
2022-12-29 13:30:00,81.93,82.05,81.87,81.97,66102.0,81.93,82.05,81.87,81.97,66102.0
2022-12-29 14:00:00,81.96,82.01,81.86,81.91,72228.0,81.96,82.01,81.86,81.91,72228.0
2022-12-29 14:30:00,81.92,82.0,81.88,81.96,61079.0,81.92,82.0,81.88,81.96,61079.0
2022-12-29 15:00:00,81.95,82.02,81.84,81.9,100387.0,81.95,82.02,81.84,81.9,100387.0
2022-12-29 15:30:00,81.89,81.91,81.62,81.71,348698.0,81.89,81.91,81.62,81.71,348698.0
2022-12-30 09:30:00,81.72,81.93,81.28,81.77,49706.0,81.72,81.93,81.28,81.77,49706.0
2022-12-30 10:00:00,81.79,81.81,81.6,81.63,39695.0,81.79,81.81,81.6,81.63,39695.0
2022-12-30 10:30:00,81.63,81.67,81.35,81.36,56854.0,81.63,81.67,81.35,81.36,56854.0
2022-12-30 11:00:00,81.35,81.39,81.22,81.22,60504.0,81.35,81.39,81.22,81.22,60504.0
2022-12-30 11:30:00,81.2,81.4,81.13,81.36,51530.0,81.2,81.4,81.13,81.36,51530.0
2022-12-30 12:00:00,81.35,81.43,81.29,81.4,54739.0,81.35,81.43,81.29,81.4,54739.0
2022-12-30 12:30:00,81.39,81.56,81.39,81.49,52107.0,81.39,81.56,81.39,81.49,52107.0
2022-12-30 13:00:00,81.5,81.6,81.24,81.44,71654.0,81.5,81.6,81.24,81.44,71654.0
2022-12-30 13:30:00,81.43,81.54,81.37,81.42,72429.0,81.43,81.54,81.37,81.42,72429.0
2022-12-30 14:00:00,81.42,81.51,81.28,81.34,117060.0,81.42,81.51,81.28,81.34,117060.0
2022-12-30 14:30:00,81.35,81.43,81.31,81.38,83914.0,81.35,81.43,81.31,81.38,83914.0
2022-12-30 15:00:00,81.39,81.75,81.38,81.71,119980.0,81.39,81.75,81.38,81.71,119980.0
2022-12-30 15:30:00,81.68,82.12,81.66,82.0,278884.0,81.68,82.12,81.66,82.0,278884.0
2023-01-03 09:30:00,82.0,83.61,81.79,82.43,574320.0,82.0,83.61,81.79,82.43,574320.0
2023-01-03 10:00:00,82.44,82.84,80.5,80.78,623891.0,82.44,82.84,80.5,80.78,623891.0
2023-01-03 10:30:00,80.77,81.27,80.01,80.08,210910.0,80.77,81.27,80.01,80.08,210910.0
2023-01-03 11:00:00,80.08,80.23,79.23,79.56,176024.0,80.08,80.23,79.23,79.56,176024.0
2023-01-03 11:30:00,79.55,80.08,79.42,80.08,584069.0,79.55,80.08,79.42,80.08,584069.0
2023-01-03 12:00:00,80.08,80.33,79.82,79.84,98121.0,80.08,80.33,79.82,79.84,98121.0
2023-01-03 12:30:00,79.84,79.95,79.46,79.47,184588.0,79.84,79.95,79.46,79.47,184588.0
2023-01-03 13:00:00,79.46,79.46,78.86,79.25,264607.0,79.46,79.46,78.86,79.25,264607.0
2023-01-03 13:30:00,79.24,79.6,79.24,79.55,126640.0,79.24,79.6,79.24,79.55,126640.0
2023-01-03 14:00:00,79.57,79.66,79.18,79.28,157819.0,79.57,79.66,79.18,79.28,157819.0
2023-01-03 14:30:00,79.29,79.59,79.12,79.54,282991.0,79.29,79.59,79.12,79.54,282991.0
2023-01-03 15:00:00,79.54,79.85,79.37,79.51,454847.0,79.54,79.85,79.37,79.51,454847.0
2023-01-03 15:30:00,79.51,79.8,79.23,79.71,963901.0,79.51,79.8,79.23,79.71,963901.0
2023-01-04 09:30:00,80.2,80.76,79.59,80.07,276767.0,80.2,80.76,79.59,80.07,276767.0
2023-01-04 10:00:00,80.01,80.13,78.91,79.67,318770.0,80.01,80.13,78.91,79.67,318770.0
2023-01-04 10:30:00,79.66,79.66,79.19,79.55,204897.0,79.66,79.66,79.19,79.55,204897.0
2023-01-04 11:00:00,79.55,79.6,79.34,79.5,254486.0,79.55,79.6,79.34,79.5,254486.0
2023-01-04 11:30:00,79.5,80.23,79.5,79.67,255030.0,79.5,80.23,79.5,79.67,255030.0
2023-01-04 12:00:00,79.7,79.82,79.47,79.61,169407.0,79.7,79.82,79.47,79.61,169407.0
2023-01-04 12:30:00,79.61,79.66,79.24,79.4,241573.0,79.61,79.66,79.24,79.4,241573.0
2023-01-04 13:00:00,79.37,79.68,79.26,79.56,150426.0,79.37,79.68,79.26,79.56,150426.0
2023-01-04 13:30:00,79.56,79.66,79.4,79.45,124330.0,79.56,79.66,79.4,79.45,124330.0
2023-01-04 14:00:00,79.44,79.63,79.26,79.31,306566.0,79.44,79.63,79.26,79.31,306566.0
2023-01-04 14:30:00,79.31,79.51,79.21,79.48,170505.0,79.31,79.51,79.21,79.48,170505.0
2023-01-04 15:00:00,79.48,79.6,79.42,79.51,332294.0,79.48,79.6,79.42,79.51,332294.0
2023-01-04 15:30:00,79.5,79.58,79.28,79.46,702843.0,79.5,79.58,79.28,79.46,702843.0
2023-01-05 09:30:00,78.71,79.11,77.44,77.92,507715.0,78.71,79.11,77.44,77.92,507715.0
2023-01-05 10:00:00,77.92,78.32,77.83,78.25,283584.0,77.92,78.32,77.83,78.25,283584.0
2023-01-05 10:30:00,78.24,78.31,77.39,77.45,197008.0,78.24,78.31,77.39,77.45,197008.0
2023-01-05 11:00:00,77.45,77.56,77.27,77.43,248432.0,77.45,77.56,77.27,77.43,248432.0
2023-01-05 11:30:00,77.44,77.49,76.94,77.04,221057.0,77.44,77.49,76.94,77.04,221057.0
2023-01-05 12:00:00,77.03,77.12,76.71,76.95,186955.0,77.03,77.12,76.71,76.95,186955.0
2023-01-05 12:30:00,76.95,77.01,76.78,76.99,138515.0,76.95,77.01,76.78,76.99,138515.0
2023-01-05 13:00:00,76.98,77.3,76.84,77.18,151077.0,76.98,77.3,76.84,77.18,151077.0
2023-01-05 13:30:00,77.17,77.33,76.94,77.06,136380.0,77.17,77.33,76.94,77.06,136380.0
2023-01-05 14:00:00,77.07,77.43,77.07,77.17,338855.0,77.07,77.43,77.07,77.17,338855.0
2023-01-05 14:30:00,77.16,77.71,77.01,77.29,424940.0,77.16,77.71,77.01,77.29,424940.0
2023-01-05 15:00:00,77.29,77.65,77.18,77.58,264020.0,77.29,77.65,77.18,77.58,264020.0
2023-01-05 15:30:00,77.56,77.62,77.1,77.25,897871.0,77.56,77.62,77.1,77.25,897871.0
2023-01-06 09:30:00,77.75,77.9,77.31,77.33,346522.0,77.75,77.9,77.31,77.33,346522.0
2023-01-06 10:00:00,77.37,77.98,77.05,77.73,296201.0,77.37,77.98,77.05,77.73,296201.0
2023-01-06 10:30:00,77.73,77.97,77.64,77.69,266987.0,77.73,77.97,77.64,77.69,266987.0
2023-01-06 11:00:00,77.69,78.42,77.64,78.19,167849.0,77.69,78.42,77.64,78.19,167849.0
2023-01-06 11:30:00,78.18,78.52,78.02,78.49,110155.0,78.18,78.52,78.02,78.49,110155.0
2023-01-06 12:00:00,78.5,78.94,78.5,78.81,215241.0,78.5,78.94,78.5,78.81,215241.0
2023-01-06 12:30:00,78.83,79.05,78.8,78.91,139592.0,78.83,79.05,78.8,78.91,139592.0
2023-01-06 13:00:00,78.91,78.96,78.55,78.61,114352.0,78.91,78.96,78.55,78.61,114352.0
2023-01-06 13:30:00,78.61,78.77,78.38,78.45,127453.0,78.61,78.77,78.38,78.45,127453.0
2023-01-06 14:00:00,78.45,78.61,78.35,78.48,128678.0,78.45,78.61,78.35,78.48,128678.0
2023-01-06 14:30:00,78.49,78.73,78.49,78.66,113261.0,78.49,78.73,78.49,78.66,113261.0
2023-01-06 15:00:00,78.66,78.78,78.54,78.69,129697.0,78.66,78.78,78.54,78.69,129697.0
2023-01-06 15:30:00,78.69,78.79,78.48,78.65,467680.0,78.69,78.79,78.48,78.65,467680.0
2023-01-09 09:30:00,78.89,79.98,78.54,79.94,432959.0,78.89,79.98,78.54,79.94,432959.0
2023-01-09 10:00:00,79.95,79.95,79.26,79.31,248649.0,79.95,79.95,79.26,79.31,248649.0
2023-01-09 10:30:00,79.29,79.9,79.28,79.42,251408.0,79.29,79.9,79.28,79.42,251408.0
2023-01-09 11:00:00,79.44,79.46,78.63,78.9,146221.0,79.44,79.46,78.63,78.9,146221.0
2023-01-09 11:30:00,78.9,78.96,78.42,78.42,147539.0,78.9,78.96,78.42,78.42,147539.0
2023-01-09 12:00:00,78.4,78.54,78.24,78.42,137686.0,78.4,78.54,78.24,78.42,137686.0
2023-01-09 12:30:00,78.42,78.44,77.98,78.2,140795.0,78.42,78.44,77.98,78.2,140795.0
2023-01-09 13:00:00,78.2,78.25,77.83,78.0,218975.0,78.2,78.25,77.83,78.0,218975.0
2023-01-09 13:30:00,78.01,78.01,77.49,77.59,194956.0,78.01,78.01,77.49,77.59,194956.0
2023-01-09 14:00:00,77.61,78.15,77.54,78.12,130405.0,77.61,78.15,77.54,78.12,130405.0
2023-01-09 14:30:00,78.12,78.22,78.02,78.09,140955.0,78.12,78.22,78.02,78.09,140955.0
2023-01-09 15:00:00,78.09,78.13,77.62,77.63,223823.0,78.09,78.13,77.62,77.63,223823.0
2023-01-09 15:30:00,77.61,77.81,77.47,77.61,488331.0,77.61,77.81,77.47,77.61,488331.0
2023-01-10 09:30:00,77.73,77.84,76.5,77.03,135686.0,77.73,77.84,76.5,77.03,135686.0
2023-01-10 10:00:00,77.07,77.37,76.8,77.04,108614.0,77.07,77.37,76.8,77.04,108614.0
2023-01-10 10:30:00,76.99,76.99,76.48,76.52,175689.0,76.99,76.99,76.48,76.52,175689.0
2023-01-10 11:00:00,76.54,76.77,76.38,76.73,145731.0,76.54,76.77,76.38,76.73,145731.0
2023-01-10 11:30:00,76.76,76.78,76.28,76.33,94979.0,76.76,76.78,76.28,76.33,94979.0
2023-01-10 12:00:00,76.33,76.4,76.17,76.29,116706.0,76.33,76.4,76.17,76.29,116706.0
2023-01-10 12:30:00,76.31,76.58,76.29,76.37,103083.0,76.31,76.58,76.29,76.37,103083.0
2023-01-10 13:00:00,76.38,76.55,76.33,76.35,75446.0,76.38,76.55,76.33,76.35,75446.0
2023-01-10 13:30:00,76.34,76.57,76.26,76.46,72614.0,76.34,76.57,76.26,76.46,72614.0
2023-01-10 14:00:00,76.47,76.51,76.21,76.29,73569.0,76.47,76.51,76.21,76.29,73569.0
2023-01-10 14:30:00,76.3,76.39,76.09,76.11,77886.0,76.3,76.39,76.09,76.11,77886.0
2023-01-10 15:00:00,76.11,76.25,75.63,75.68,166574.0,76.11,76.25,75.63,75.68,166574.0
2023-01-10 15:30:00,75.69,76.15,75.54,76.11,631668.0,75.69,76.15,75.54,76.11,631668.0
2023-01-11 09:30:00,76.11,76.73,75.86,76.62,151704.0,76.11,76.73,75.86,76.62,151704.0
2023-01-11 10:00:00,76.61,77.4,76.61,77.38,139795.0,76.61,77.4,76.61,77.38,139795.0
2023-01-11 10:30:00,77.41,78.14,77.37,77.83,207765.0,77.41,78.14,77.37,77.83,207765.0
2023-01-11 11:00:00,77.82,77.84,77.46,77.51,72030.0,77.82,77.84,77.46,77.51,72030.0
2023-01-11 11:30:00,77.49,77.66,77.38,77.5,104472.0,77.49,77.66,77.38,77.5,104472.0
2023-01-11 12:00:00,77.5,77.88,77.49,77.85,91592.0,77.5,77.88,77.49,77.85,91592.0
2023-01-11 12:30:00,77.86,77.9,77.63,77.63,109045.0,77.86,77.9,77.63,77.63,109045.0
2023-01-11 13:00:00,77.65,77.81,77.56,77.75,92214.0,77.65,77.81,77.56,77.75,92214.0
2023-01-11 13:30:00,77.75,77.82,77.63,77.82,55885.0,77.75,77.82,77.63,77.82,55885.0
2023-01-11 14:00:00,77.83,78.06,77.83,78.01,82162.0,77.83,78.06,77.83,78.01,82162.0
2023-01-11 14:30:00,78.02,78.19,77.97,78.15,63938.0,78.02,78.19,77.97,78.15,63938.0
2023-01-11 15:00:00,78.16,78.43,78.09,78.13,126585.0,78.16,78.43,78.09,78.13,126585.0
2023-01-11 15:30:00,78.12,78.45,78.0,78.42,333872.0,78.12,78.45,78.0,78.42,333872.0
2023-01-12 09:30:00,78.48,78.76,76.92,77.2,264202.0,78.48,78.76,76.92,77.2,264202.0
2023-01-12 10:00:00,77.2,77.42,77.08,77.2,221601.0,77.2,77.42,77.08,77.2,221601.0
2023-01-12 10:30:00,77.2,77.73,77.16,77.65,179891.0,77.2,77.73,77.16,77.65,179891.0
2023-01-12 11:00:00,77.62,78.15,77.48,78.03,202091.0,77.62,78.15,77.48,78.03,202091.0
2023-01-12 11:30:00,78.03,78.09,77.78,77.88,108502.0,78.03,78.09,77.78,77.88,108502.0
2023-01-12 12:00:00,77.87,78.42,77.85,78.32,155656.0,77.87,78.42,77.85,78.32,155656.0
2023-01-12 12:30:00,78.32,78.77,78.28,78.66,179606.0,78.32,78.77,78.28,78.66,179606.0
2023-01-12 13:00:00,78.65,78.97,78.51,78.51,197309.0,78.65,78.97,78.51,78.51,197309.0
2023-01-12 13:30:00,78.49,78.68,78.34,78.61,72395.0,78.49,78.68,78.34,78.61,72395.0
2023-01-12 14:00:00,78.6,78.62,78.17,78.33,100608.0,78.6,78.62,78.17,78.33,100608.0
2023-01-12 14:30:00,78.33,78.57,78.3,78.47,98730.0,78.33,78.57,78.3,78.47,98730.0
2023-01-12 15:00:00,78.49,78.53,78.32,78.44,146284.0,78.49,78.53,78.32,78.44,146284.0
2023-01-12 15:30:00,78.45,78.55,78.03,78.18,530589.0,78.45,78.55,78.03,78.18,530589.0
2023-01-13 09:30:00,77.73,78.83,77.57,78.51,176380.0,77.73,78.83,77.57,78.51,176380.0
2023-01-13 10:00:00,78.63,79.07,78.63,78.98,258474.0,78.63,79.07,78.63,78.98,258474.0
2023-01-13 10:30:00,78.99,79.02,78.32,78.48,235647.0,78.99,79.02,78.32,78.48,235647.0
2023-01-13 11:00:00,78.5,78.82,78.34,78.77,112080.0,78.5,78.82,78.34,78.77,112080.0
2023-01-13 11:30:00,78.76,78.82,78.31,78.31,64107.0,78.76,78.82,78.31,78.31,64107.0
2023-01-13 12:00:00,78.32,78.54,78.17,78.17,49723.0,78.32,78.54,78.17,78.17,49723.0
2023-01-13 12:30:00,78.18,78.22,77.9,77.9,50147.0,78.18,78.22,77.9,77.9,50147.0
2023-01-13 13:00:00,77.9,78.09,77.37,77.42,152911.0,77.9,78.09,77.37,77.42,152911.0
2023-01-13 13:30:00,77.41,77.61,77.35,77.42,120972.0,77.41,77.61,77.35,77.42,120972.0
2023-01-13 14:00:00,77.42,77.5,77.1,77.19,166507.0,77.42,77.5,77.1,77.19,166507.0
2023-01-13 14:30:00,77.19,77.22,76.87,76.98,168998.0,77.19,77.22,76.87,76.98,168998.0
2023-01-13 15:00:00,76.98,77.25,76.94,77.02,190545.0,76.98,77.25,76.94,77.02,190545.0
2023-01-13 15:30:00,77.02,77.21,76.9,77.04,479771.0,77.02,77.21,76.9,77.04,479771.0
2023-01-17 09:30:00,77.44,78.15,76.99,77.91,175784.0,77.44,78.15,76.99,77.91,175784.0
2023-01-17 10:00:00,77.92,78.09,77.62,77.71,79974.0,77.92,78.09,77.62,77.71,79974.0
2023-01-17 10:30:00,77.7,78.35,77.7,78.1,166541.0,77.7,78.35,77.7,78.1,166541.0
2023-01-17 11:00:00,78.11,78.2,77.95,77.97,79017.0,78.11,78.2,77.95,77.97,79017.0
2023-01-17 11:30:00,77.99,78.04,77.81,77.96,99112.0,77.99,78.04,77.81,77.96,99112.0
2023-01-17 12:00:00,77.96,78.06,77.2,77.23,127057.0,77.96,78.06,77.2,77.23,127057.0
2023-01-17 12:30:00,77.21,77.5,77.18,77.38,77609.0,77.21,77.5,77.18,77.38,77609.0
2023-01-17 13:00:00,77.38,77.39,77.16,77.17,68120.0,77.38,77.39,77.16,77.17,68120.0
2023-01-17 13:30:00,77.2,77.33,77.16,77.23,98952.0,77.2,77.33,77.16,77.23,98952.0
2023-01-17 14:00:00,77.22,77.23,76.85,76.89,218991.0,77.22,77.23,76.85,76.89,218991.0
2023-01-17 14:30:00,76.9,77.33,76.86,76.93,255050.0,76.9,77.33,76.86,76.93,255050.0
2023-01-17 15:00:00,76.93,76.98,76.73,76.85,243915.0,76.93,76.98,76.73,76.85,243915.0
2023-01-17 15:30:00,76.84,76.88,76.67,76.75,466204.0,76.84,76.88,76.67,76.75,466204.0
2023-01-18 09:30:00,76.73,76.9,75.81,75.93,185851.0,76.73,76.9,75.81,75.93,185851.0
2023-01-18 10:00:00,75.88,76.26,75.7,75.78,180024.0,75.88,76.26,75.7,75.78,180024.0
2023-01-18 10:30:00,75.8,75.83,75.28,75.3,140290.0,75.8,75.83,75.28,75.3,140290.0
2023-01-18 11:00:00,75.33,75.68,75.27,75.62,158271.0,75.33,75.68,75.27,75.62,158271.0
2023-01-18 11:30:00,75.62,75.64,75.49,75.59,61713.0,75.62,75.64,75.49,75.59,61713.0
2023-01-18 12:00:00,75.6,75.63,75.3,75.43,74825.0,75.6,75.63,75.3,75.43,74825.0
2023-01-18 12:30:00,75.42,75.6,75.31,75.55,114268.0,75.42,75.6,75.31,75.55,114268.0
2023-01-18 13:00:00,75.55,75.75,75.47,75.69,148462.0,75.55,75.75,75.47,75.69,148462.0
2023-01-18 13:30:00,75.68,75.85,75.64,75.7,93976.0,75.68,75.85,75.64,75.7,93976.0
2023-01-18 14:00:00,75.71,75.73,75.5,75.62,216096.0,75.71,75.73,75.5,75.62,216096.0
2023-01-18 14:30:00,75.61,75.65,75.41,75.48,125820.0,75.61,75.65,75.41,75.48,125820.0
2023-01-18 15:00:00,75.48,75.55,75.35,75.37,106227.0,75.48,75.55,75.35,75.37,106227.0
2023-01-18 15:30:00,75.36,75.36,74.97,75.09,483073.0,75.36,75.36,74.97,75.09,483073.0
2023-01-19 09:30:00,75.37,75.74,75.1,75.36,142928.0,75.37,75.74,75.1,75.36,142928.0
2023-01-19 10:00:00,75.39,75.99,75.21,75.9,249049.0,75.39,75.99,75.21,75.9,249049.0
2023-01-19 10:30:00,75.91,75.95,75.61,75.65,87899.0,75.91,75.95,75.61,75.65,87899.0
2023-01-19 11:00:00,75.67,76.02,75.67,75.97,60361.0,75.67,76.02,75.67,75.97,60361.0
2023-01-19 11:30:00,75.97,76.16,75.87,76.14,42856.0,75.97,76.16,75.87,76.14,42856.0
2023-01-19 12:00:00,76.14,76.38,76.07,76.09,105119.0,76.14,76.38,76.07,76.09,105119.0
2023-01-19 12:30:00,76.06,76.06,75.8,75.96,46687.0,76.06,76.06,75.8,75.96,46687.0
2023-01-19 13:00:00,75.95,76.22,75.93,76.14,69247.0,75.95,76.22,75.93,76.14,69247.0
2023-01-19 13:30:00,76.15,76.18,75.91,75.96,81518.0,76.15,76.18,75.91,75.96,81518.0
2023-01-19 14:00:00,75.96,76.09,75.9,75.97,74454.0,75.96,76.09,75.9,75.97,74454.0
2023-01-19 14:30:00,75.95,75.95,75.75,75.89,98441.0,75.95,75.95,75.75,75.89,98441.0
2023-01-19 15:00:00,75.89,76.04,75.85,75.98,126385.0,75.89,76.04,75.85,75.98,126385.0
2023-01-19 15:30:00,75.98,76.11,75.77,75.86,366418.0,75.98,76.11,75.77,75.86,366418.0
2023-01-20 09:30:00,75.86,76.0,74.97,75.12,301109.0,75.86,76.0,74.97,75.12,301109.0
2023-01-20 10:00:00,75.13,75.38,74.97,75.3,332026.0,75.13,75.38,74.97,75.3,332026.0
2023-01-20 10:30:00,75.31,75.38,75.1,75.22,150561.0,75.31,75.38,75.1,75.22,150561.0
2023-01-20 11:00:00,75.22,75.34,75.16,75.23,181792.0,75.22,75.34,75.16,75.23,181792.0
2023-01-20 11:30:00,75.23,75.7,75.21,75.58,286737.0,75.23,75.7,75.21,75.58,286737.0
2023-01-20 12:00:00,75.59,75.68,75.4,75.65,121643.0,75.59,75.68,75.4,75.65,121643.0
2023-01-20 12:30:00,75.64,75.64,75.45,75.56,48262.0,75.64,75.64,75.45,75.56,48262.0
2023-01-20 13:00:00,75.57,75.61,75.37,75.42,66695.0,75.57,75.61,75.37,75.42,66695.0
2023-01-20 13:30:00,75.42,75.79,75.39,75.66,91254.0,75.42,75.79,75.39,75.66,91254.0
2023-01-20 14:00:00,75.67,75.81,75.61,75.76,87779.0,75.67,75.81,75.61,75.76,87779.0
2023-01-20 14:30:00,75.76,75.87,75.6,75.79,107388.0,75.76,75.87,75.6,75.79,107388.0
2023-01-20 15:00:00,75.8,76.14,75.79,76.03,103161.0,75.8,76.14,75.79,76.03,103161.0
2023-01-20 15:30:00,76.04,76.21,75.86,76.16,391310.0,76.04,76.21,75.86,76.16,391310.0
2023-01-23 09:30:00,76.39,76.97,75.97,76.33,297648.0,76.39,76.97,75.97,76.33,297648.0
2023-01-23 10:00:00,76.27,76.87,76.27,76.75,213736.0,76.27,76.87,76.27,76.75,213736.0
2023-01-23 10:30:00,76.76,76.93,76.48,76.6,166712.0,76.76,76.93,76.48,76.6,166712.0
2023-01-23 11:00:00,76.59,76.78,76.37,76.39,121960.0,76.59,76.78,76.37,76.39,121960.0
2023-01-23 11:30:00,76.37,76.48,76.15,76.28,123749.0,76.37,76.48,76.15,76.28,123749.0
2023-01-23 12:00:00,76.28,76.35,75.84,75.95,78256.0,76.28,76.35,75.84,75.95,78256.0
2023-01-23 12:30:00,75.96,76.09,75.91,75.98,103144.0,75.96,76.09,75.91,75.98,103144.0
2023-01-23 13:00:00,75.97,76.04,75.9,76.0,104940.0,75.97,76.04,75.9,76.0,104940.0
2023-01-23 13:30:00,76.0,76.13,75.96,76.01,77155.0,76.0,76.13,75.96,76.01,77155.0
2023-01-23 14:00:00,76.0,76.02,75.73,75.82,107937.0,76.0,76.02,75.73,75.82,107937.0
2023-01-23 14:30:00,75.81,75.87,75.65,75.67,334730.0,75.81,75.87,75.65,75.67,334730.0
2023-01-23 15:00:00,75.67,75.76,75.57,75.63,109080.0,75.67,75.76,75.57,75.63,109080.0
2023-01-23 15:30:00,75.63,75.98,75.55,75.79,339977.0,75.63,75.98,75.55,75.79,339977.0
2023-01-24 09:30:00,75.0,76.25,74.79,74.99,193903.0,75.0,76.25,74.79,74.99,193903.0
2023-01-24 10:00:00,75.01,75.04,74.77,74.92,287291.0,75.01,75.04,74.77,74.92,287291.0
2023-01-24 10:30:00,74.94,75.54,74.86,75.46,152785.0,74.94,75.54,74.86,75.46,152785.0
2023-01-24 11:00:00,75.47,75.54,75.29,75.51,78879.0,75.47,75.54,75.29,75.51,78879.0
2023-01-24 11:30:00,75.51,75.59,75.39,75.54,61613.0,75.51,75.59,75.39,75.54,61613.0
2023-01-24 12:00:00,75.56,75.67,75.43,75.67,93270.0,75.56,75.67,75.43,75.67,93270.0
2023-01-24 12:30:00,75.65,75.68,75.45,75.5,95850.0,75.65,75.68,75.45,75.5,95850.0
2023-01-24 13:00:00,75.48,75.76,75.32,75.74,116119.0,75.48,75.76,75.32,75.74,116119.0
2023-01-24 13:30:00,75.74,76.03,75.61,75.97,133282.0,75.74,76.03,75.61,75.97,133282.0
2023-01-24 14:00:00,75.97,75.97,75.78,75.82,100679.0,75.97,75.97,75.78,75.82,100679.0
2023-01-24 14:30:00,75.83,76.02,75.75,75.76,122261.0,75.83,76.02,75.75,75.76,122261.0
2023-01-24 15:00:00,75.75,75.87,75.59,75.7,152556.0,75.75,75.87,75.59,75.7,152556.0
2023-01-24 15:30:00,75.7,75.84,75.48,75.77,668613.0,75.7,75.84,75.48,75.77,668613.0
2023-01-25 09:30:00,75.18,76.99,75.18,76.93,312251.0,75.18,76.99,75.18,76.93,312251.0
2023-01-25 10:00:00,76.88,77.39,76.55,76.92,462161.0,76.88,77.39,76.55,76.92,462161.0
2023-01-25 10:30:00,76.96,77.02,76.16,76.41,138073.0,76.96,77.02,76.16,76.41,138073.0
2023-01-25 11:00:00,76.43,76.54,75.8,76.06,258757.0,76.43,76.54,75.8,76.06,258757.0
2023-01-25 11:30:00,76.08,76.28,75.97,75.97,404535.0,76.08,76.28,75.97,75.97,404535.0
2023-01-25 12:00:00,75.99,76.14,75.74,75.78,76103.0,75.99,76.14,75.74,75.78,76103.0
2023-01-25 12:30:00,75.8,75.81,75.46,75.53,143322.0,75.8,75.81,75.46,75.53,143322.0
2023-01-25 13:00:00,75.52,75.8,75.5,75.7,106005.0,75.52,75.8,75.5,75.7,106005.0
2023-01-25 13:30:00,75.71,75.94,75.66,75.7,241471.0,75.71,75.94,75.66,75.7,241471.0
2023-01-25 14:00:00,75.72,75.98,75.65,75.91,144122.0,75.72,75.98,75.65,75.91,144122.0
2023-01-25 14:30:00,75.9,76.13,75.79,76.08,119160.0,75.9,76.13,75.79,76.08,119160.0
2023-01-25 15:00:00,76.09,76.46,76.06,76.13,229199.0,76.09,76.46,76.06,76.13,229199.0
2023-01-25 15:30:00,76.14,76.2,75.93,76.08,533249.0,76.14,76.2,75.93,76.08,533249.0
2023-01-26 09:30:00,76.26,76.84,76.04,76.39,190083.0,76.26,76.84,76.04,76.39,190083.0
2023-01-26 10:00:00,76.41,76.53,76.22,76.4,158400.0,76.41,76.53,76.22,76.4,158400.0
2023-01-26 10:30:00,76.37,76.47,76.16,76.27,225950.0,76.37,76.47,76.16,76.27,225950.0
2023-01-26 11:00:00,76.28,76.73,76.25,76.46,112805.0,76.28,76.73,76.25,76.46,112805.0
2023-01-26 11:30:00,76.45,76.77,76.41,76.7,104056.0,76.45,76.77,76.41,76.7,104056.0
2023-01-26 12:00:00,76.72,76.98,76.67,76.76,74117.0,76.72,76.98,76.67,76.76,74117.0
2023-01-26 12:30:00,76.73,77.09,76.72,76.75,87388.0,76.73,77.09,76.72,76.75,87388.0
2023-01-26 13:00:00,76.74,76.94,76.67,76.71,83644.0,76.74,76.94,76.67,76.71,83644.0
2023-01-26 13:30:00,76.71,77.22,76.69,76.92,125659.0,76.71,77.22,76.69,76.92,125659.0
2023-01-26 14:00:00,76.92,77.01,76.73,76.76,77180.0,76.92,77.01,76.73,76.76,77180.0
2023-01-26 14:30:00,76.76,76.8,76.62,76.71,78065.0,76.76,76.8,76.62,76.71,78065.0
2023-01-26 15:00:00,76.71,76.87,76.6,76.6,124439.0,76.71,76.87,76.6,76.6,124439.0
2023-01-26 15:30:00,76.59,76.7,76.44,76.61,532303.0,76.59,76.7,76.44,76.61,532303.0
2023-01-27 09:30:00,76.63,76.83,75.94,76.13,208494.0,76.63,76.83,75.94,76.13,208494.0
2023-01-27 10:00:00,76.13,76.2,75.83,75.95,90309.0,76.13,76.2,75.83,75.95,90309.0
2023-01-27 10:30:00,75.94,75.95,75.04,75.18,167039.0,75.94,75.95,75.04,75.18,167039.0
2023-01-27 11:00:00,75.19,75.19,74.89,74.94,183351.0,75.19,75.19,74.89,74.94,183351.0
2023-01-27 11:30:00,74.93,75.46,74.93,75.45,132349.0,74.93,75.46,74.93,75.45,132349.0
2023-01-27 12:00:00,75.46,75.68,75.33,75.49,67506.0,75.46,75.68,75.33,75.49,67506.0
2023-01-27 12:30:00,75.47,75.63,75.45,75.49,75072.0,75.47,75.63,75.45,75.49,75072.0
2023-01-27 13:00:00,75.49,75.66,75.37,75.66,114687.0,75.49,75.66,75.37,75.66,114687.0
2023-01-27 13:30:00,75.66,75.81,75.4,75.44,67358.0,75.66,75.81,75.4,75.44,67358.0
2023-01-27 14:00:00,75.45,75.6,75.34,75.57,60766.0,75.45,75.6,75.34,75.57,60766.0
2023-01-27 14:30:00,75.57,75.91,75.57,75.69,76030.0,75.57,75.91,75.57,75.69,76030.0
2023-01-27 15:00:00,75.69,75.87,75.58,75.72,156894.0,75.69,75.87,75.58,75.72,156894.0
2023-01-27 15:30:00,75.72,75.78,75.13,75.25,520627.0,75.72,75.78,75.13,75.25,520627.0
2023-01-30 09:30:00,75.37,75.79,75.27,75.74,371853.0,75.37,75.79,75.27,75.74,371853.0
2023-01-30 10:00:00,75.76,76.01,75.65,75.95,191630.0,75.76,76.01,75.65,75.95,191630.0
2023-01-30 10:30:00,75.97,76.02,75.4,75.48,119528.0,75.97,76.02,75.4,75.48,119528.0
2023-01-30 11:00:00,75.48,75.69,75.37,75.52,98485.0,75.48,75.69,75.37,75.52,98485.0
2023-01-30 11:30:00,75.52,75.59,75.3,75.47,72971.0,75.52,75.59,75.3,75.47,72971.0
2023-01-30 12:00:00,75.47,75.51,75.24,75.24,65705.0,75.47,75.51,75.24,75.24,65705.0
2023-01-30 12:30:00,75.24,75.36,75.1,75.21,92643.0,75.24,75.36,75.1,75.21,92643.0
2023-01-30 13:00:00,75.2,75.32,75.16,75.23,137675.0,75.2,75.32,75.16,75.23,137675.0
2023-01-30 13:30:00,75.22,75.42,75.15,75.23,84197.0,75.22,75.42,75.15,75.23,84197.0
2023-01-30 14:00:00,75.24,75.29,75.0,75.11,109495.0,75.24,75.29,75.0,75.11,109495.0
2023-01-30 14:30:00,75.1,75.2,74.94,75.02,135607.0,75.1,75.2,74.94,75.02,135607.0
2023-01-30 15:00:00,75.03,75.05,74.81,74.87,150970.0,75.03,75.05,74.81,74.87,150970.0
2023-01-30 15:30:00,74.87,75.08,74.59,74.7,818231.0,74.87,75.08,74.59,74.7,818231.0
2023-01-31 09:30:00,75.16,77.39,75.16,76.41,762009.0,75.16,77.39,75.16,76.41,762009.0
2023-01-31 10:00:00,76.41,76.58,76.27,76.42,227017.0,76.41,76.58,76.27,76.42,227017.0
2023-01-31 10:30:00,76.42,76.83,76.36,76.61,170711.0,76.42,76.83,76.36,76.61,170711.0
2023-01-31 11:00:00,76.62,76.73,76.28,76.46,112997.0,76.62,76.73,76.28,76.46,112997.0
2023-01-31 11:30:00,76.45,76.5,76.17,76.23,69311.0,76.45,76.5,76.17,76.23,69311.0
2023-01-31 12:00:00,76.24,76.32,76.06,76.29,95600.0,76.24,76.32,76.06,76.29,95600.0
2023-01-31 12:30:00,76.3,76.47,76.07,76.19,357270.0,76.3,76.47,76.07,76.19,357270.0
2023-01-31 13:00:00,76.2,76.34,76.15,76.31,70044.0,76.2,76.34,76.15,76.31,70044.0
2023-01-31 13:30:00,76.3,76.31,76.12,76.2,94020.0,76.3,76.31,76.12,76.2,94020.0
2023-01-31 14:00:00,76.2,76.47,76.12,76.16,293984.0,76.2,76.47,76.12,76.16,293984.0
2023-01-31 14:30:00,76.17,76.25,76.1,76.13,80407.0,76.17,76.25,76.1,76.13,80407.0
2023-01-31 15:00:00,76.13,76.18,75.88,75.95,159890.0,76.13,76.18,75.88,75.95,159890.0
2023-01-31 15:30:00,75.94,76.29,75.91,76.27,1045649.0,75.94,76.29,75.91,76.27,1045649.0
2023-02-01 09:30:00,76.04,76.29,75.42,76.03,259766.0,76.04,76.29,75.42,76.03,259766.0
2023-02-01 10:00:00,76.01,76.24,75.64,76.2,135861.0,76.01,76.24,75.64,76.2,135861.0
2023-02-01 10:30:00,76.17,76.3,75.51,75.77,268849.0,76.17,76.3,75.51,75.77,268849.0
2023-02-01 11:00:00,75.78,75.89,75.64,75.86,265628.0,75.78,75.89,75.64,75.86,265628.0
2023-02-01 11:30:00,75.86,75.89,75.6,75.67,62266.0,75.86,75.89,75.6,75.67,62266.0
2023-02-01 12:00:00,75.68,75.76,75.3,75.3,81281.0,75.68,75.76,75.3,75.3,81281.0
2023-02-01 12:30:00,75.32,75.33,75.01,75.21,102804.0,75.32,75.33,75.01,75.21,102804.0
2023-02-01 13:00:00,75.22,75.53,75.18,75.37,76176.0,75.22,75.53,75.18,75.37,76176.0
2023-02-01 13:30:00,75.36,75.47,75.17,75.44,76645.0,75.36,75.47,75.17,75.44,76645.0
2023-02-01 14:00:00,75.44,75.61,75.24,75.25,124406.0,75.44,75.61,75.24,75.25,124406.0
2023-02-01 14:30:00,75.27,75.78,75.07,75.5,322058.0,75.27,75.78,75.07,75.5,322058.0
2023-02-01 15:00:00,75.52,75.73,75.37,75.49,230517.0,75.52,75.73,75.37,75.49,230517.0
2023-02-01 15:30:00,75.5,75.72,74.96,75.15,750962.0,75.5,75.72,74.96,75.15,750962.0
2023-02-02 09:30:00,74.6,74.6,72.11,73.0,1468412.0,74.6,74.6,72.11,73.0,1468412.0
2023-02-02 10:00:00,73.0,73.35,72.42,72.97,802922.0,73.0,73.35,72.42,72.97,802922.0
2023-02-02 10:30:00,72.98,73.09,72.64,72.88,465701.0,72.98,73.09,72.64,72.88,465701.0
2023-02-02 11:00:00,72.87,73.05,72.67,72.84,393690.0,72.87,73.05,72.67,72.84,393690.0
2023-02-02 11:30:00,72.83,72.99,72.73,72.88,148463.0,72.83,72.99,72.73,72.88,148463.0
2023-02-02 12:00:00,72.86,72.95,72.71,72.77,170522.0,72.86,72.95,72.71,72.77,170522.0
2023-02-02 12:30:00,72.77,72.95,72.51,72.63,546890.0,72.77,72.95,72.51,72.63,546890.0
2023-02-02 13:00:00,72.64,72.94,72.42,72.69,340551.0,72.64,72.94,72.42,72.69,340551.0
2023-02-02 13:30:00,72.68,72.73,72.34,72.36,416184.0,72.68,72.73,72.34,72.36,416184.0
2023-02-02 14:00:00,72.36,72.43,71.94,72.03,399768.0,72.36,72.43,71.94,72.03,399768.0
2023-02-02 14:30:00,72.02,72.39,71.95,72.12,373212.0,72.02,72.39,71.95,72.12,373212.0
2023-02-02 15:00:00,72.12,72.39,71.94,72.35,871073.0,72.12,72.39,71.94,72.35,871073.0
2023-02-02 15:30:00,72.37,72.71,72.31,72.58,1298456.0,72.37,72.71,72.31,72.58,1298456.0
2023-02-03 09:30:00,73.22,73.66,72.61,72.66,423732.0,73.22,73.66,72.61,72.66,423732.0
2023-02-03 10:00:00,72.66,72.68,72.22,72.28,187696.0,72.66,72.68,72.22,72.28,187696.0
2023-02-03 10:30:00,72.28,72.62,72.2,72.48,189361.0,72.28,72.62,72.2,72.48,189361.0
2023-02-03 11:00:00,72.5,72.65,72.39,72.44,240947.0,72.5,72.65,72.39,72.44,240947.0
2023-02-03 11:30:00,72.45,72.46,72.17,72.17,132757.0,72.45,72.46,72.17,72.17,132757.0
2023-02-03 12:00:00,72.18,72.41,72.05,72.39,146898.0,72.18,72.41,72.05,72.39,146898.0
2023-02-03 12:30:00,72.4,72.62,72.22,72.26,125962.0,72.4,72.62,72.22,72.26,125962.0
2023-02-03 13:00:00,72.27,72.27,72.0,72.04,163396.0,72.27,72.27,72.0,72.04,163396.0
2023-02-03 13:30:00,72.03,72.08,71.73,71.94,185679.0,72.03,72.08,71.73,71.94,185679.0
2023-02-03 14:00:00,71.94,72.01,71.44,71.53,218976.0,71.94,72.01,71.44,71.53,218976.0
2023-02-03 14:30:00,71.53,71.69,71.42,71.43,133423.0,71.53,71.69,71.42,71.43,133423.0
2023-02-03 15:00:00,71.42,71.57,71.25,71.44,206134.0,71.42,71.57,71.25,71.44,206134.0
2023-02-03 15:30:00,71.45,71.53,70.8,71.03,1115901.0,71.45,71.53,70.8,71.03,1115901.0
2023-02-06 09:30:00,71.19,71.49,70.73,71.41,259585.0,71.19,71.49,70.73,71.41,259585.0
2023-02-06 10:00:00,71.42,71.47,70.65,70.91,208098.0,71.42,71.47,70.65,70.91,208098.0
2023-02-06 10:30:00,70.89,71.15,70.63,70.7,142828.0,70.89,71.15,70.63,70.7,142828.0
2023-02-06 11:00:00,70.7,71.05,70.7,70.81,160062.0,70.7,71.05,70.7,70.81,160062.0
2023-02-06 11:30:00,70.82,71.01,70.66,70.82,169091.0,70.82,71.01,70.66,70.82,169091.0
2023-02-06 12:00:00,70.83,70.93,70.65,70.66,139834.0,70.83,70.93,70.65,70.66,139834.0
2023-02-06 12:30:00,70.66,71.04,70.6,71.0,210008.0,70.66,71.04,70.6,71.0,210008.0
2023-02-06 13:00:00,71.01,71.69,70.9,71.5,456151.0,71.01,71.69,70.9,71.5,456151.0
2023-02-06 13:30:00,71.5,71.7,71.24,71.24,170758.0,71.5,71.7,71.24,71.24,170758.0
2023-02-06 14:00:00,71.21,71.56,71.19,71.38,153562.0,71.21,71.56,71.19,71.38,153562.0
2023-02-06 14:30:00,71.37,71.6,71.27,71.59,145713.0,71.37,71.6,71.27,71.59,145713.0
2023-02-06 15:00:00,71.62,71.63,71.11,71.13,277558.0,71.62,71.63,71.11,71.13,277558.0
2023-02-06 15:30:00,71.09,71.15,70.73,71.06,948799.0,71.09,71.15,70.73,71.06,948799.0
2023-02-07 09:30:00,70.0,70.69,68.73,69.82,870566.0,70.0,70.69,68.73,69.82,870566.0
2023-02-07 10:00:00,69.83,70.17,69.67,69.99,332319.0,69.83,70.17,69.67,69.99,332319.0
2023-02-07 10:30:00,69.98,70.22,69.55,69.9,234696.0,69.98,70.22,69.55,69.9,234696.0
2023-02-07 11:00:00,69.92,70.1,69.82,70.07,169209.0,69.92,70.1,69.82,70.07,169209.0
2023-02-07 11:30:00,70.06,70.59,70.05,70.25,204156.0,70.06,70.59,70.05,70.25,204156.0
2023-02-07 12:00:00,70.27,70.49,70.14,70.36,128753.0,70.27,70.49,70.14,70.36,128753.0
2023-02-07 12:30:00,70.35,71.32,70.27,71.09,219319.0,70.35,71.32,70.27,71.09,219319.0
2023-02-07 13:00:00,71.09,71.41,70.92,71.23,240339.0,71.09,71.41,70.92,71.23,240339.0
2023-02-07 13:30:00,71.21,71.21,70.76,70.92,154099.0,71.21,71.21,70.76,70.92,154099.0
2023-02-07 14:00:00,70.92,71.05,70.55,70.64,285405.0,70.92,71.05,70.55,70.64,285405.0
2023-02-07 14:30:00,70.64,70.82,70.51,70.57,279954.0,70.64,70.82,70.51,70.57,279954.0
2023-02-07 15:00:00,70.57,70.93,70.38,70.92,218942.0,70.57,70.93,70.38,70.92,218942.0
2023-02-07 15:30:00,70.91,71.32,70.78,70.97,884451.0,70.91,71.32,70.78,70.97,884451.0
2023-02-08 09:30:00,70.61,71.86,70.55,71.8,405211.0,70.61,71.86,70.55,71.8,405211.0
2023-02-08 10:00:00,71.8,72.17,71.61,72.11,292385.0,71.8,72.17,71.61,72.11,292385.0
2023-02-08 10:30:00,72.1,72.54,71.84,72.52,294649.0,72.1,72.54,71.84,72.52,294649.0
2023-02-08 11:00:00,72.51,72.93,72.34,72.42,259941.0,72.51,72.93,72.34,72.42,259941.0
2023-02-08 11:30:00,72.4,73.06,72.34,73.01,154429.0,72.4,73.06,72.34,73.01,154429.0
2023-02-08 12:00:00,73.02,73.04,72.7,72.75,178523.0,73.02,73.04,72.7,72.75,178523.0
2023-02-08 12:30:00,72.76,73.29,72.73,73.27,254248.0,72.76,73.29,72.73,73.27,254248.0
2023-02-08 13:00:00,73.27,73.62,73.19,73.32,231117.0,73.27,73.62,73.19,73.32,231117.0
2023-02-08 13:30:00,73.32,73.92,73.32,73.82,213022.0,73.32,73.92,73.32,73.82,213022.0
2023-02-08 14:00:00,73.81,73.85,73.27,73.29,223978.0,73.81,73.85,73.27,73.29,223978.0
2023-02-08 14:30:00,73.29,73.6,73.24,73.59,200943.0,73.29,73.6,73.24,73.59,200943.0
2023-02-08 15:00:00,73.58,73.64,73.21,73.31,377273.0,73.58,73.64,73.21,73.31,377273.0
2023-02-08 15:30:00,73.32,73.36,72.92,72.93,987239.0,73.32,73.36,72.92,72.93,987239.0
2023-02-09 09:30:00,73.09,73.57,71.89,72.21,456908.0,73.09,73.57,71.89,72.21,456908.0
2023-02-09 10:00:00,72.2,72.35,71.47,72.02,257711.0,72.2,72.35,71.47,72.02,257711.0
2023-02-09 10:30:00,72.0,72.31,71.82,71.88,384025.0,72.0,72.31,71.82,71.88,384025.0
2023-02-09 11:00:00,71.87,72.11,71.51,71.93,265658.0,71.87,72.11,71.51,71.93,265658.0
2023-02-09 11:30:00,71.93,72.05,71.83,71.92,128249.0,71.93,72.05,71.83,71.92,128249.0
2023-02-09 12:00:00,71.94,71.98,71.74,71.81,91831.0,71.94,71.98,71.74,71.81,91831.0
2023-02-09 12:30:00,71.8,71.9,71.53,71.61,69104.0,71.8,71.9,71.53,71.61,69104.0
2023-02-09 13:00:00,71.61,71.62,71.43,71.56,57648.0,71.61,71.62,71.43,71.56,57648.0
2023-02-09 13:30:00,71.57,71.63,71.43,71.59,126893.0,71.57,71.63,71.43,71.59,126893.0
2023-02-09 14:00:00,71.59,71.73,71.35,71.73,219138.0,71.59,71.73,71.35,71.73,219138.0
2023-02-09 14:30:00,71.73,71.84,71.53,71.8,188431.0,71.73,71.84,71.53,71.8,188431.0
2023-02-09 15:00:00,71.81,71.95,71.56,71.57,308334.0,71.81,71.95,71.56,71.57,308334.0
2023-02-09 15:30:00,71.57,71.83,71.41,71.6,785730.0,71.57,71.83,71.41,71.6,785730.0
2023-02-10 09:30:00,72.91,73.22,72.21,72.22,387238.0,72.91,73.22,72.21,72.22,387238.0
2023-02-10 10:00:00,72.22,72.22,71.56,71.61,188600.0,72.22,72.22,71.56,71.61,188600.0
2023-02-10 10:30:00,71.62,71.82,71.42,71.49,145785.0,71.62,71.82,71.42,71.49,145785.0
2023-02-10 11:00:00,71.5,71.95,71.47,71.94,131687.0,71.5,71.95,71.47,71.94,131687.0
2023-02-10 11:30:00,71.93,72.1,71.82,72.0,132239.0,71.93,72.1,71.82,72.0,132239.0
2023-02-10 12:00:00,72.01,72.32,71.86,72.27,107673.0,72.01,72.32,71.86,72.27,107673.0
2023-02-10 12:30:00,72.28,72.36,72.16,72.18,130045.0,72.28,72.36,72.16,72.18,130045.0
2023-02-10 13:00:00,72.2,72.47,72.2,72.33,75971.0,72.2,72.47,72.2,72.33,75971.0
2023-02-10 13:30:00,72.33,72.55,72.26,72.46,113003.0,72.33,72.55,72.26,72.46,113003.0
2023-02-10 14:00:00,72.46,72.74,72.46,72.57,234460.0,72.46,72.74,72.46,72.57,234460.0
2023-02-10 14:30:00,72.58,72.68,72.46,72.62,787743.0,72.58,72.68,72.46,72.62,787743.0
2023-02-10 15:00:00,72.62,73.12,72.6,72.96,453483.0,72.62,73.12,72.6,72.96,453483.0
2023-02-10 15:30:00,72.96,73.19,72.7,72.75,558909.0,72.96,73.19,72.7,72.75,558909.0
2023-02-13 09:30:00,72.99,73.4,72.75,72.83,359314.0,72.99,73.4,72.75,72.83,359314.0
2023-02-13 10:00:00,72.83,73.16,72.75,72.87,228900.0,72.83,73.16,72.75,72.87,228900.0
2023-02-13 10:30:00,72.89,73.12,72.81,72.99,301240.0,72.89,73.12,72.81,72.99,301240.0
2023-02-13 11:00:00,72.96,73.01,72.66,72.76,171220.0,72.96,73.01,72.66,72.76,171220.0
2023-02-13 11:30:00,72.75,72.75,72.13,72.37,187810.0,72.75,72.75,72.13,72.37,187810.0
2023-02-13 12:00:00,72.38,72.65,72.33,72.51,122290.0,72.38,72.65,72.33,72.51,122290.0
2023-02-13 12:30:00,72.52,72.53,72.15,72.26,150241.0,72.52,72.53,72.15,72.26,150241.0
2023-02-13 13:00:00,72.26,72.31,72.12,72.17,175613.0,72.26,72.31,72.12,72.17,175613.0
2023-02-13 13:30:00,72.18,72.59,72.18,72.52,291326.0,72.18,72.59,72.18,72.52,291326.0
2023-02-13 14:00:00,72.52,72.67,72.47,72.48,145609.0,72.52,72.67,72.47,72.48,145609.0
2023-02-13 14:30:00,72.48,72.8,72.42,72.42,133464.0,72.48,72.8,72.42,72.42,133464.0
2023-02-13 15:00:00,72.41,72.57,72.35,72.48,151215.0,72.41,72.57,72.35,72.48,151215.0
2023-02-13 15:30:00,72.48,73.11,72.47,73.08,782254.0,72.48,73.11,72.47,73.08,782254.0
2023-02-14 09:30:00,73.01,73.81,72.79,73.74,182130.0,73.01,73.81,72.79,73.74,182130.0
2023-02-14 10:00:00,73.72,74.45,73.72,74.0,226817.0,73.72,74.45,73.72,74.0,226817.0
2023-02-14 10:30:00,74.0,74.03,73.67,73.72,142006.0,74.0,74.03,73.67,73.72,142006.0
2023-02-14 11:00:00,73.7,73.84,73.34,73.36,115973.0,73.7,73.84,73.34,73.36,115973.0
2023-02-14 11:30:00,73.34,73.34,72.98,73.07,119858.0,73.34,73.34,72.98,73.07,119858.0
2023-02-14 12:00:00,73.06,73.25,72.95,73.18,90122.0,73.06,73.25,72.95,73.18,90122.0
2023-02-14 12:30:00,73.16,73.5,73.13,73.47,101807.0,73.16,73.5,73.13,73.47,101807.0
2023-02-14 13:00:00,73.46,73.91,73.43,73.78,118330.0,73.46,73.91,73.43,73.78,118330.0
2023-02-14 13:30:00,73.78,73.83,73.59,73.64,130118.0,73.78,73.83,73.59,73.64,130118.0
2023-02-14 14:00:00,73.64,73.69,73.46,73.53,137953.0,73.64,73.69,73.46,73.53,137953.0
2023-02-14 14:30:00,73.53,73.73,73.51,73.61,118023.0,73.53,73.73,73.51,73.61,118023.0
2023-02-14 15:00:00,73.62,73.74,73.56,73.69,179872.0,73.62,73.74,73.56,73.69,179872.0
2023-02-14 15:30:00,73.68,73.83,73.35,73.39,568883.0,73.68,73.83,73.35,73.39,568883.0
2023-02-15 09:30:00,72.81,73.21,72.24,72.59,202783.0,72.81,73.21,72.24,72.59,202783.0
2023-02-15 10:00:00,72.57,73.04,72.55,73.0,207866.0,72.57,73.04,72.55,73.0,207866.0
2023-02-15 10:30:00,73.01,73.07,72.69,72.75,163430.0,73.01,73.07,72.69,72.75,163430.0
2023-02-15 11:00:00,72.75,73.29,72.73,73.25,118197.0,72.75,73.29,72.73,73.25,118197.0
2023-02-15 11:30:00,73.24,73.3,72.98,73.22,197982.0,73.24,73.3,72.98,73.22,197982.0
2023-02-15 12:00:00,73.22,73.23,72.85,73.07,157751.0,73.22,73.23,72.85,73.07,157751.0
2023-02-15 12:30:00,73.07,73.1,72.83,72.92,193041.0,73.07,73.1,72.83,72.92,193041.0
2023-02-15 13:00:00,72.91,73.0,72.79,73.0,93620.0,72.91,73.0,72.79,73.0,93620.0
2023-02-15 13:30:00,73.01,73.09,72.87,73.01,137264.0,73.01,73.09,72.87,73.01,137264.0
2023-02-15 14:00:00,73.01,73.03,72.73,72.73,66475.0,73.01,73.03,72.73,72.73,66475.0
2023-02-15 14:30:00,72.74,72.8,72.63,72.64,77403.0,72.74,72.8,72.63,72.64,77403.0
2023-02-15 15:00:00,72.65,72.97,72.64,72.89,108066.0,72.65,72.97,72.64,72.89,108066.0
2023-02-15 15:30:00,72.89,73.3,72.88,73.11,516630.0,72.89,73.3,72.88,73.11,516630.0
2023-02-16 09:30:00,72.8,73.1,72.42,72.57,152265.0,72.8,73.1,72.42,72.57,152265.0
2023-02-16 10:00:00,72.55,73.17,72.5,73.17,268188.0,72.55,73.17,72.5,73.17,268188.0
2023-02-16 10:30:00,73.17,73.5,73.1,73.28,268222.0,73.17,73.5,73.1,73.28,268222.0
2023-02-16 11:00:00,73.27,73.31,72.95,73.16,140510.0,73.27,73.31,72.95,73.16,140510.0
2023-02-16 11:30:00,73.17,73.21,72.93,73.14,116543.0,73.17,73.21,72.93,73.14,116543.0
2023-02-16 12:00:00,73.16,73.22,73.0,73.19,72745.0,73.16,73.22,73.0,73.19,72745.0
2023-02-16 12:30:00,73.19,73.43,73.18,73.34,163949.0,73.19,73.43,73.18,73.34,163949.0
2023-02-16 13:00:00,73.35,73.52,73.31,73.39,90868.0,73.35,73.52,73.31,73.39,90868.0
2023-02-16 13:30:00,73.4,73.63,73.36,73.6,177663.0,73.4,73.63,73.36,73.6,177663.0
2023-02-16 14:00:00,73.6,73.69,73.53,73.63,100577.0,73.6,73.69,73.53,73.63,100577.0
2023-02-16 14:30:00,73.63,73.63,73.54,73.55,144931.0,73.63,73.63,73.54,73.55,144931.0
2023-02-16 15:00:00,73.54,73.58,73.19,73.19,210871.0,73.54,73.58,73.19,73.19,210871.0
2023-02-16 15:30:00,73.19,73.23,72.88,73.0,635441.0,73.19,73.23,72.88,73.0,635441.0
2023-02-17 09:30:00,72.75,73.4,72.63,73.26,186548.0,72.75,73.4,72.63,73.26,186548.0
2023-02-17 10:00:00,73.26,73.57,73.16,73.52,116920.0,73.26,73.57,73.16,73.52,116920.0
2023-02-17 10:30:00,73.52,73.71,73.22,73.27,125752.0,73.52,73.71,73.22,73.27,125752.0
2023-02-17 11:00:00,73.26,73.53,73.19,73.43,70126.0,73.26,73.53,73.19,73.43,70126.0
2023-02-17 11:30:00,73.44,73.55,73.38,73.46,80988.0,73.44,73.55,73.38,73.46,80988.0
2023-02-17 12:00:00,73.48,73.62,73.47,73.6,64438.0,73.48,73.62,73.47,73.6,64438.0
2023-02-17 12:30:00,73.6,73.6,73.3,73.31,72276.0,73.6,73.6,73.3,73.31,72276.0
2023-02-17 13:00:00,73.3,73.5,73.24,73.49,67561.0,73.3,73.5,73.24,73.49,67561.0
2023-02-17 13:30:00,73.48,73.53,73.34,73.46,68721.0,73.48,73.53,73.34,73.46,68721.0
2023-02-17 14:00:00,73.48,73.7,73.43,73.63,89636.0,73.48,73.7,73.43,73.63,89636.0
2023-02-17 14:30:00,73.64,73.78,73.37,73.39,87152.0,73.64,73.78,73.37,73.39,87152.0
2023-02-17 15:00:00,73.39,73.5,73.35,73.4,126689.0,73.39,73.5,73.35,73.4,126689.0
2023-02-17 15:30:00,73.39,73.48,73.25,73.37,449758.0,73.39,73.48,73.25,73.37,449758.0
2023-02-21 09:30:00,73.12,73.42,72.96,73.38,206879.0,73.12,73.42,72.96,73.38,206879.0
2023-02-21 10:00:00,73.35,73.36,72.77,73.0,120373.0,73.35,73.36,72.77,73.0,120373.0
2023-02-21 10:30:00,73.03,73.2,72.8,72.85,137469.0,73.03,73.2,72.8,72.85,137469.0
2023-02-21 11:00:00,72.84,72.95,72.8,72.8,130131.0,72.84,72.95,72.8,72.8,130131.0
2023-02-21 11:30:00,72.8,72.92,72.65,72.92,60533.0,72.8,72.92,72.65,72.92,60533.0
2023-02-21 12:00:00,72.92,73.04,72.74,72.79,86309.0,72.92,73.04,72.74,72.79,86309.0
2023-02-21 12:30:00,72.8,72.8,72.55,72.66,81876.0,72.8,72.8,72.55,72.66,81876.0
2023-02-21 13:00:00,72.66,72.74,72.38,72.52,188125.0,72.66,72.74,72.38,72.52,188125.0
2023-02-21 13:30:00,72.52,72.72,72.5,72.59,119281.0,72.52,72.72,72.5,72.59,119281.0
2023-02-21 14:00:00,72.59,72.66,72.44,72.6,150399.0,72.59,72.66,72.44,72.6,150399.0
2023-02-21 14:30:00,72.59,72.74,72.56,72.73,162255.0,72.59,72.74,72.56,72.73,162255.0
2023-02-21 15:00:00,72.73,72.84,72.72,72.8,218540.0,72.73,72.84,72.72,72.8,218540.0
2023-02-21 15:30:00,72.8,72.84,72.22,72.28,747904.0,72.8,72.84,72.22,72.28,747904.0
2023-02-22 09:30:00,72.41,72.71,71.99,72.12,102056.0,72.41,72.71,71.99,72.12,102056.0
2023-02-22 10:00:00,72.1,72.24,71.97,72.12,108046.0,72.1,72.24,71.97,72.12,108046.0
2023-02-22 10:30:00,72.11,72.11,71.84,71.93,73244.0,72.11,72.11,71.84,71.93,73244.0
2023-02-22 11:00:00,71.92,72.16,71.92,72.03,62695.0,71.92,72.16,71.92,72.03,62695.0
2023-02-22 11:30:00,72.04,72.05,71.92,71.96,42414.0,72.04,72.05,71.92,71.96,42414.0
2023-02-22 12:00:00,71.97,72.19,71.89,72.14,57198.0,71.97,72.19,71.89,72.14,57198.0
2023-02-22 12:30:00,72.14,72.32,72.14,72.15,56349.0,72.14,72.32,72.14,72.15,56349.0
2023-02-22 13:00:00,72.15,72.31,72.08,72.3,59835.0,72.15,72.31,72.08,72.3,59835.0
2023-02-22 13:30:00,72.3,72.46,72.29,72.36,71719.0,72.3,72.46,72.29,72.36,71719.0
2023-02-22 14:00:00,72.34,72.4,72.14,72.16,85293.0,72.34,72.4,72.14,72.16,85293.0
2023-02-22 14:30:00,72.15,72.2,71.98,72.08,76092.0,72.15,72.2,71.98,72.08,76092.0
2023-02-22 15:00:00,72.06,72.19,71.95,72.12,122021.0,72.06,72.19,71.95,72.12,122021.0
2023-02-22 15:30:00,72.11,72.28,72.01,72.28,365053.0,72.11,72.28,72.01,72.28,365053.0
2023-02-23 09:30:00,71.99,72.32,71.35,72.16,244346.0,71.99,72.32,71.35,72.16,244346.0
2023-02-23 10:00:00,72.17,72.21,71.98,72.03,198883.0,72.17,72.21,71.98,72.03,198883.0
2023-02-23 10:30:00,72.03,72.03,71.81,71.97,170466.0,72.03,72.03,71.81,71.97,170466.0
2023-02-23 11:00:00,71.97,71.98,71.35,71.45,257482.0,71.97,71.98,71.35,71.45,257482.0
2023-02-23 11:30:00,71.44,71.45,71.21,71.24,121866.0,71.44,71.45,71.21,71.24,121866.0
2023-02-23 12:00:00,71.24,71.27,70.91,71.19,108045.0,71.24,71.27,70.91,71.19,108045.0
2023-02-23 12:30:00,71.19,71.59,71.12,71.55,154905.0,71.19,71.59,71.12,71.55,154905.0
2023-02-23 13:00:00,71.53,71.56,71.26,71.27,85600.0,71.53,71.56,71.26,71.27,85600.0
2023-02-23 13:30:00,71.26,71.46,71.2,71.44,89097.0,71.26,71.46,71.2,71.44,89097.0
2023-02-23 14:00:00,71.45,71.72,71.39,71.68,74272.0,71.45,71.72,71.39,71.68,74272.0
2023-02-23 14:30:00,71.68,71.87,71.67,71.71,75072.0,71.68,71.87,71.67,71.71,75072.0
2023-02-23 15:00:00,71.73,71.9,71.71,71.73,146362.0,71.73,71.9,71.71,71.73,146362.0
2023-02-23 15:30:00,71.72,71.84,71.53,71.67,692771.0,71.72,71.84,71.53,71.67,692771.0
2023-02-24 09:30:00,71.68,71.68,70.8,71.08,184240.0,71.68,71.68,70.8,71.08,184240.0
2023-02-24 10:00:00,71.07,71.14,70.64,70.65,98424.0,71.07,71.14,70.64,70.65,98424.0
2023-02-24 10:30:00,70.66,70.84,70.52,70.79,97810.0,70.66,70.84,70.52,70.79,97810.0
2023-02-24 11:00:00,70.8,70.98,70.65,70.67,133703.0,70.8,70.98,70.65,70.67,133703.0
2023-02-24 11:30:00,70.69,70.98,70.66,70.85,183950.0,70.69,70.98,70.66,70.85,183950.0
2023-02-24 12:00:00,70.87,71.03,70.76,70.97,125743.0,70.87,71.03,70.76,70.97,125743.0
2023-02-24 12:30:00,70.97,71.05,70.81,70.88,95798.0,70.97,71.05,70.81,70.88,95798.0
2023-02-24 13:00:00,70.89,71.0,70.61,70.65,148216.0,70.89,71.0,70.61,70.65,148216.0
2023-02-24 13:30:00,70.64,70.95,70.49,70.88,85036.0,70.64,70.95,70.49,70.88,85036.0
2023-02-24 14:00:00,70.89,70.93,70.71,70.84,54962.0,70.89,70.93,70.71,70.84,54962.0
2023-02-24 14:30:00,70.84,70.96,70.66,70.92,91355.0,70.84,70.96,70.66,70.92,91355.0
2023-02-24 15:00:00,70.92,70.92,70.71,70.83,90925.0,70.92,70.92,70.71,70.83,90925.0
2023-02-24 15:30:00,70.84,70.86,70.12,70.28,556004.0,70.84,70.86,70.12,70.28,556004.0
2023-02-27 09:30:00,70.88,70.94,70.35,70.67,121832.0,70.88,70.94,70.35,70.67,121832.0
2023-02-27 10:00:00,70.7,70.97,70.47,70.84,174057.0,70.7,70.97,70.47,70.84,174057.0
2023-02-27 10:30:00,70.84,70.93,70.45,70.48,95218.0,70.84,70.93,70.45,70.48,95218.0
2023-02-27 11:00:00,70.49,70.72,70.35,70.48,114663.0,70.49,70.72,70.35,70.48,114663.0
2023-02-27 11:30:00,70.48,70.53,70.15,70.27,76277.0,70.48,70.53,70.15,70.27,76277.0
2023-02-27 12:00:00,70.28,70.35,70.15,70.3,61953.0,70.28,70.35,70.15,70.3,61953.0
2023-02-27 12:30:00,70.29,70.37,70.23,70.29,81283.0,70.29,70.37,70.23,70.29,81283.0
2023-02-27 13:00:00,70.3,70.39,70.3,70.37,74492.0,70.3,70.39,70.3,70.37,74492.0
2023-02-27 13:30:00,70.36,70.39,70.1,70.32,106244.0,70.36,70.39,70.1,70.32,106244.0
2023-02-27 14:00:00,70.33,70.43,70.16,70.22,96936.0,70.33,70.43,70.16,70.22,96936.0
2023-02-27 14:30:00,70.23,70.35,70.18,70.27,153298.0,70.23,70.35,70.18,70.27,153298.0
2023-02-27 15:00:00,70.26,70.34,70.07,70.13,159466.0,70.26,70.34,70.07,70.13,159466.0
2023-02-27 15:30:00,70.14,70.18,69.98,70.1,498349.0,70.14,70.18,69.98,70.1,498349.0
2023-02-28 09:30:00,69.85,70.05,69.29,69.48,124275.0,69.85,70.05,69.29,69.48,124275.0
2023-02-28 10:00:00,69.48,69.61,69.13,69.31,108200.0,69.48,69.61,69.13,69.31,108200.0
2023-02-28 10:30:00,69.33,69.34,68.93,69.11,143630.0,69.33,69.34,68.93,69.11,143630.0
2023-02-28 11:00:00,69.11,69.21,68.72,68.72,149729.0,69.11,69.21,68.72,68.72,149729.0
2023-02-28 11:30:00,68.72,68.76,68.23,68.24,91481.0,68.72,68.76,68.23,68.24,91481.0
2023-02-28 12:00:00,68.25,68.66,68.14,68.63,185590.0,68.25,68.66,68.14,68.63,185590.0
2023-02-28 12:30:00,68.63,68.81,68.51,68.72,210026.0,68.63,68.81,68.51,68.72,210026.0
2023-02-28 13:00:00,68.72,68.83,68.61,68.66,92949.0,68.72,68.83,68.61,68.66,92949.0
2023-02-28 13:30:00,68.69,68.77,68.61,68.72,107867.0,68.69,68.77,68.61,68.72,107867.0
2023-02-28 14:00:00,68.73,68.77,68.4,68.5,120107.0,68.73,68.77,68.4,68.5,120107.0
2023-02-28 14:30:00,68.5,68.52,68.15,68.19,105952.0,68.5,68.52,68.15,68.19,105952.0
2023-02-28 15:00:00,68.19,68.28,68.1,68.12,166927.0,68.19,68.28,68.1,68.12,166927.0
2023-02-28 15:30:00,68.12,68.47,68.06,68.38,641698.0,68.12,68.47,68.06,68.38,641698.0
2023-03-01 09:30:00,67.87,68.79,67.58,68.63,166606.0,67.87,68.79,67.58,68.63,166606.0
2023-03-01 10:00:00,68.67,68.94,68.42,68.54,213813.0,68.67,68.94,68.42,68.54,213813.0
2023-03-01 10:30:00,68.59,68.9,68.44,68.54,97193.0,68.59,68.9,68.44,68.54,97193.0
2023-03-01 11:00:00,68.51,68.64,68.25,68.61,114418.0,68.51,68.64,68.25,68.61,114418.0
2023-03-01 11:30:00,68.61,69.0,68.61,68.99,51781.0,68.61,69.0,68.61,68.99,51781.0
2023-03-01 12:00:00,68.98,69.05,68.88,69.02,87856.0,68.98,69.05,68.88,69.02,87856.0
2023-03-01 12:30:00,69.04,69.09,68.74,68.74,69758.0,69.04,69.09,68.74,68.74,69758.0
2023-03-01 13:00:00,68.72,68.85,68.56,68.74,101053.0,68.72,68.85,68.56,68.74,101053.0
2023-03-01 13:30:00,68.73,68.77,68.63,68.75,89100.0,68.73,68.77,68.63,68.75,89100.0
2023-03-01 14:00:00,68.74,68.81,68.63,68.64,89852.0,68.74,68.81,68.63,68.64,89852.0
2023-03-01 14:30:00,68.63,68.63,68.29,68.31,178349.0,68.63,68.63,68.29,68.31,178349.0
2023-03-01 15:00:00,68.31,68.55,68.13,68.4,174360.0,68.31,68.55,68.13,68.4,174360.0
2023-03-01 15:30:00,68.39,68.66,68.38,68.53,375302.0,68.39,68.66,68.38,68.53,375302.0
2023-03-02 09:30:00,68.33,68.36,67.44,67.78,211389.0,68.33,68.36,67.44,67.78,211389.0
2023-03-02 10:00:00,67.8,67.83,67.42,67.65,150503.0,67.8,67.83,67.42,67.65,150503.0
2023-03-02 10:30:00,67.68,68.04,67.5,68.03,164099.0,67.68,68.04,67.5,68.03,164099.0
2023-03-02 11:00:00,68.03,68.37,68.01,68.28,133561.0,68.03,68.37,68.01,68.28,133561.0
2023-03-02 11:30:00,68.28,68.48,68.28,68.31,112512.0,68.28,68.48,68.28,68.31,112512.0
2023-03-02 12:00:00,68.31,68.37,68.13,68.21,64400.0,68.31,68.37,68.13,68.21,64400.0
2023-03-02 12:30:00,68.2,68.34,68.17,68.31,101707.0,68.2,68.34,68.17,68.31,101707.0
2023-03-02 13:00:00,68.32,68.45,68.14,68.15,99974.0,68.32,68.45,68.14,68.15,99974.0
2023-03-02 13:30:00,68.15,68.4,68.14,68.33,77915.0,68.15,68.4,68.14,68.33,77915.0
2023-03-02 14:00:00,68.33,68.54,68.21,68.23,99140.0,68.33,68.54,68.21,68.23,99140.0
2023-03-02 14:30:00,68.22,68.61,68.14,68.48,159280.0,68.22,68.61,68.14,68.48,159280.0
2023-03-02 15:00:00,68.48,68.73,68.47,68.6,203759.0,68.48,68.73,68.47,68.6,203759.0
2023-03-02 15:30:00,68.61,69.0,68.56,68.6,505123.0,68.61,69.0,68.56,68.6,505123.0
2023-03-03 09:30:00,68.77,68.84,68.34,68.5,145480.0,68.77,68.84,68.34,68.5,145480.0
2023-03-03 10:00:00,68.52,68.57,68.0,68.38,113853.0,68.52,68.57,68.0,68.38,113853.0
2023-03-03 10:30:00,68.37,68.45,68.2,68.39,98733.0,68.37,68.45,68.2,68.39,98733.0
2023-03-03 11:00:00,68.4,68.45,68.23,68.42,100675.0,68.4,68.45,68.23,68.42,100675.0
2023-03-03 11:30:00,68.42,68.7,68.41,68.7,88853.0,68.42,68.7,68.41,68.7,88853.0
2023-03-03 12:00:00,68.7,68.82,68.62,68.72,141116.0,68.7,68.82,68.62,68.72,141116.0
2023-03-03 12:30:00,68.72,68.81,68.66,68.74,121508.0,68.72,68.81,68.66,68.74,121508.0
2023-03-03 13:00:00,68.74,68.77,68.68,68.74,78356.0,68.74,68.77,68.68,68.74,78356.0
2023-03-03 13:30:00,68.74,68.89,68.68,68.86,97139.0,68.74,68.89,68.68,68.86,97139.0
2023-03-03 14:00:00,68.87,68.98,68.76,68.98,157953.0,68.87,68.98,68.76,68.98,157953.0
2023-03-03 14:30:00,68.97,68.98,68.87,68.94,136738.0,68.97,68.98,68.87,68.94,136738.0
2023-03-03 15:00:00,68.94,69.1,68.94,69.08,180064.0,68.94,69.1,68.94,69.08,180064.0
2023-03-03 15:30:00,69.08,69.13,68.96,69.05,429896.0,69.08,69.13,68.96,69.05,429896.0
2023-03-06 09:30:00,69.03,69.48,68.8,69.45,236836.0,69.03,69.48,68.8,69.45,236836.0
2023-03-06 10:00:00,69.44,69.82,69.43,69.53,170028.0,69.44,69.82,69.43,69.53,170028.0
2023-03-06 10:30:00,69.53,69.59,69.28,69.38,116504.0,69.53,69.59,69.28,69.38,116504.0
2023-03-06 11:00:00,69.39,69.43,69.27,69.38,97875.0,69.39,69.43,69.27,69.38,97875.0
2023-03-06 11:30:00,69.38,69.44,69.27,69.37,126565.0,69.38,69.44,69.27,69.37,126565.0
2023-03-06 12:00:00,69.36,69.52,69.31,69.49,58402.0,69.36,69.52,69.31,69.49,58402.0
2023-03-06 12:30:00,69.48,69.5,69.36,69.42,75584.0,69.48,69.5,69.36,69.42,75584.0
2023-03-06 13:00:00,69.43,69.47,69.2,69.2,224870.0,69.43,69.47,69.2,69.2,224870.0
2023-03-06 13:30:00,69.21,69.28,68.93,69.03,95432.0,69.21,69.28,68.93,69.03,95432.0
2023-03-06 14:00:00,69.01,69.1,68.96,68.98,75705.0,69.01,69.1,68.96,68.98,75705.0
2023-03-06 14:30:00,68.97,69.02,68.79,68.84,109984.0,68.97,69.02,68.79,68.84,109984.0
2023-03-06 15:00:00,68.83,68.97,68.79,68.84,97804.0,68.83,68.97,68.79,68.84,97804.0
2023-03-06 15:30:00,68.83,68.98,68.78,68.96,367003.0,68.83,68.98,68.78,68.96,367003.0
2023-03-07 09:30:00,69.19,69.23,68.77,68.87,121935.0,69.19,69.23,68.77,68.87,121935.0
2023-03-07 10:00:00,68.88,68.88,68.29,68.59,165785.0,68.88,68.88,68.29,68.59,165785.0
2023-03-07 10:30:00,68.57,68.63,68.22,68.33,112234.0,68.57,68.63,68.22,68.33,112234.0
2023-03-07 11:00:00,68.31,68.47,68.31,68.41,51157.0,68.31,68.47,68.31,68.41,51157.0
2023-03-07 11:30:00,68.38,68.43,68.25,68.3,58427.0,68.38,68.43,68.25,68.3,58427.0
2023-03-07 12:00:00,68.29,68.39,68.13,68.19,61366.0,68.29,68.39,68.13,68.19,61366.0
2023-03-07 12:30:00,68.18,68.25,68.11,68.13,107881.0,68.18,68.25,68.11,68.13,107881.0
2023-03-07 13:00:00,68.14,68.15,67.65,67.85,77142.0,68.14,68.15,67.65,67.85,77142.0
2023-03-07 13:30:00,67.84,67.91,67.6,67.63,54417.0,67.84,67.91,67.6,67.63,54417.0
2023-03-07 14:00:00,67.63,67.66,67.39,67.49,84458.0,67.63,67.66,67.39,67.49,84458.0
2023-03-07 14:30:00,67.48,67.65,67.43,67.54,94165.0,67.48,67.65,67.43,67.54,94165.0
2023-03-07 15:00:00,67.55,67.96,67.54,67.74,117786.0,67.55,67.96,67.54,67.74,117786.0
2023-03-07 15:30:00,67.76,68.13,67.75,67.97,571348.0,67.76,68.13,67.75,67.97,571348.0
2023-03-08 09:30:00,66.56,67.46,66.39,66.86,317481.0,66.56,67.46,66.39,66.86,317481.0
2023-03-08 10:00:00,66.86,67.08,66.69,66.87,147622.0,66.86,67.08,66.69,66.87,147622.0
2023-03-08 10:30:00,66.85,67.11,66.78,66.96,208126.0,66.85,67.11,66.78,66.96,208126.0
2023-03-08 11:00:00,66.95,67.11,66.92,66.99,124401.0,66.95,67.11,66.92,66.99,124401.0
2023-03-08 11:30:00,67.01,67.46,66.92,67.45,94930.0,67.01,67.46,66.92,67.45,94930.0
2023-03-08 12:00:00,67.44,67.47,66.98,67.02,98957.0,67.44,67.47,66.98,67.02,98957.0
2023-03-08 12:30:00,67.01,67.1,66.95,67.08,120656.0,67.01,67.1,66.95,67.08,120656.0
2023-03-08 13:00:00,67.08,67.13,66.98,67.02,97463.0,67.08,67.13,66.98,67.02,97463.0
2023-03-08 13:30:00,67.03,67.07,66.86,66.87,130477.0,67.03,67.07,66.86,66.87,130477.0
2023-03-08 14:00:00,66.86,67.04,66.76,66.95,89555.0,66.86,67.04,66.76,66.95,89555.0
2023-03-08 14:30:00,66.96,66.97,66.85,66.95,104322.0,66.96,66.97,66.85,66.95,104322.0
2023-03-08 15:00:00,66.95,66.98,66.73,66.81,161731.0,66.95,66.98,66.73,66.81,161731.0
2023-03-08 15:30:00,66.82,67.16,66.8,66.89,487780.0,66.82,67.16,66.8,66.89,487780.0
2023-03-09 09:30:00,67.17,67.36,66.9,66.97,125009.0,67.17,67.36,66.9,66.97,125009.0
2023-03-09 10:00:00,66.97,66.98,66.29,66.51,104525.0,66.97,66.98,66.29,66.51,104525.0
2023-03-09 10:30:00,66.49,66.63,66.39,66.52,112101.0,66.49,66.63,66.39,66.52,112101.0
2023-03-09 11:00:00,66.52,66.57,66.24,66.26,80776.0,66.52,66.57,66.24,66.26,80776.0
2023-03-09 11:30:00,66.26,66.48,66.25,66.42,85990.0,66.26,66.48,66.25,66.42,85990.0
2023-03-09 12:00:00,66.42,66.44,66.11,66.27,89549.0,66.42,66.44,66.11,66.27,89549.0
2023-03-09 12:30:00,66.28,66.42,66.23,66.4,62185.0,66.28,66.42,66.23,66.4,62185.0
2023-03-09 13:00:00,66.38,66.48,66.21,66.23,88653.0,66.38,66.48,66.21,66.23,88653.0
2023-03-09 13:30:00,66.23,66.23,65.83,65.96,389141.0,66.23,66.23,65.83,65.96,389141.0
2023-03-09 14:00:00,65.96,66.07,65.68,65.7,174870.0,65.96,66.07,65.68,65.7,174870.0
2023-03-09 14:30:00,65.7,65.8,65.36,65.38,234776.0,65.7,65.8,65.36,65.38,234776.0
2023-03-09 15:00:00,65.38,65.44,65.12,65.4,196187.0,65.38,65.44,65.12,65.4,196187.0
2023-03-09 15:30:00,65.39,65.7,65.37,65.53,659687.0,65.39,65.7,65.37,65.53,659687.0
2023-03-10 09:30:00,65.42,66.35,65.12,65.75,169929.0,65.42,66.35,65.12,65.75,169929.0
2023-03-10 10:00:00,65.79,65.9,65.25,65.35,188466.0,65.79,65.9,65.25,65.35,188466.0
2023-03-10 10:30:00,65.38,66.09,65.34,65.99,148057.0,65.38,66.09,65.34,65.99,148057.0
2023-03-10 11:00:00,65.96,66.05,65.58,65.8,97104.0,65.96,66.05,65.58,65.8,97104.0
2023-03-10 11:30:00,65.81,65.97,65.6,65.7,90537.0,65.81,65.97,65.6,65.7,90537.0
2023-03-10 12:00:00,65.69,65.77,65.51,65.52,105740.0,65.69,65.77,65.51,65.52,105740.0
2023-03-10 12:30:00,65.54,65.75,65.16,65.18,86617.0,65.54,65.75,65.16,65.18,86617.0
2023-03-10 13:00:00,65.19,65.32,64.82,64.93,105664.0,65.19,65.32,64.82,64.93,105664.0
2023-03-10 13:30:00,64.93,65.17,64.88,65.0,105206.0,64.93,65.17,64.88,65.0,105206.0
2023-03-10 14:00:00,65.01,65.44,65.0,65.1,126153.0,65.01,65.44,65.0,65.1,126153.0
2023-03-10 14:30:00,65.1,65.57,65.09,65.47,87514.0,65.1,65.57,65.09,65.47,87514.0
2023-03-10 15:00:00,65.45,65.53,65.23,65.31,125396.0,65.45,65.53,65.23,65.31,125396.0
2023-03-10 15:30:00,65.3,65.3,64.88,65.1,405647.0,65.3,65.3,64.88,65.1,405647.0
2023-03-13 09:30:00,64.8,65.34,64.66,65.17,137863.0,64.8,65.34,64.66,65.17,137863.0
2023-03-13 10:00:00,65.17,65.43,64.86,65.07,106483.0,65.17,65.43,64.86,65.07,106483.0
2023-03-13 10:30:00,65.08,65.71,65.02,65.66,117659.0,65.08,65.71,65.02,65.66,117659.0
2023-03-13 11:00:00,65.67,65.87,65.39,65.63,95664.0,65.67,65.87,65.39,65.63,95664.0
2023-03-13 11:30:00,65.63,65.71,65.28,65.45,98814.0,65.63,65.71,65.28,65.45,98814.0
2023-03-13 12:00:00,65.47,65.66,65.15,65.21,80958.0,65.47,65.66,65.15,65.21,80958.0
2023-03-13 12:30:00,65.23,65.23,64.39,64.46,95487.0,65.23,65.23,64.39,64.46,95487.0
2023-03-13 13:00:00,64.46,64.7,64.32,64.66,144637.0,64.46,64.7,64.32,64.66,144637.0
2023-03-13 13:30:00,64.67,64.9,64.59,64.72,155534.0,64.67,64.9,64.59,64.72,155534.0
2023-03-13 14:00:00,64.73,64.78,64.2,64.44,140084.0,64.73,64.78,64.2,64.44,140084.0
2023-03-13 14:30:00,64.46,64.66,64.45,64.48,111245.0,64.46,64.66,64.45,64.48,111245.0
2023-03-13 15:00:00,64.49,64.54,63.99,64.09,152608.0,64.49,64.54,63.99,64.09,152608.0
2023-03-13 15:30:00,64.09,64.36,64.03,64.16,374329.0,64.09,64.36,64.03,64.16,374329.0
2023-03-14 09:30:00,64.79,65.14,64.32,64.62,203869.0,64.79,65.14,64.32,64.62,203869.0
2023-03-14 10:00:00,64.65,64.66,64.08,64.62,99193.0,64.65,64.66,64.08,64.62,99193.0
2023-03-14 10:30:00,64.62,64.87,64.45,64.66,207827.0,64.62,64.87,64.45,64.66,207827.0
2023-03-14 11:00:00,64.66,64.68,64.47,64.58,88254.0,64.66,64.68,64.47,64.58,88254.0
2023-03-14 11:30:00,64.56,64.58,64.33,64.4,123700.0,64.56,64.58,64.33,64.4,123700.0
2023-03-14 12:00:00,64.4,64.45,64.31,64.36,92805.0,64.4,64.45,64.31,64.36,92805.0
2023-03-14 12:30:00,64.37,64.58,64.25,64.26,88660.0,64.37,64.58,64.25,64.26,88660.0
2023-03-14 13:00:00,64.26,64.3,63.64,63.67,126306.0,64.26,64.3,63.64,63.67,126306.0
2023-03-14 13:30:00,63.64,63.64,63.08,63.19,136269.0,63.64,63.64,63.08,63.19,136269.0
2023-03-14 14:00:00,63.21,63.45,63.02,63.41,119694.0,63.21,63.45,63.02,63.41,119694.0
2023-03-14 14:30:00,63.4,63.48,63.17,63.18,168706.0,63.4,63.48,63.17,63.18,168706.0
2023-03-14 15:00:00,63.19,63.27,62.88,62.95,165280.0,63.19,63.27,62.88,62.95,165280.0
2023-03-14 15:30:00,62.95,63.37,62.92,63.3,777437.0,62.95,63.37,62.92,63.3,777437.0
2023-03-15 09:30:00,62.73,63.09,62.38,62.51,245302.0,62.73,63.09,62.38,62.51,245302.0
2023-03-15 10:00:00,62.47,63.39,62.41,63.25,292949.0,62.47,63.39,62.41,63.25,292949.0
2023-03-15 10:30:00,63.27,63.28,62.74,63.06,159763.0,63.27,63.28,62.74,63.06,159763.0
2023-03-15 11:00:00,63.07,63.73,63.02,63.53,176000.0,63.07,63.73,63.02,63.53,176000.0
2023-03-15 11:30:00,63.53,63.6,63.19,63.29,105630.0,63.53,63.6,63.19,63.29,105630.0
2023-03-15 12:00:00,63.3,63.42,63.16,63.27,108467.0,63.3,63.42,63.16,63.27,108467.0
2023-03-15 12:30:00,63.32,63.5,63.24,63.3,147044.0,63.32,63.5,63.24,63.3,147044.0
2023-03-15 13:00:00,63.29,63.63,63.19,63.5,78219.0,63.29,63.63,63.19,63.5,78219.0
2023-03-15 13:30:00,63.5,63.72,63.46,63.6,102762.0,63.5,63.72,63.46,63.6,102762.0
2023-03-15 14:00:00,63.59,63.84,63.18,63.66,97950.0,63.59,63.84,63.18,63.66,97950.0
2023-03-15 14:30:00,63.68,63.74,63.38,63.55,67407.0,63.68,63.74,63.38,63.55,67407.0
2023-03-15 15:00:00,63.56,63.69,63.42,63.53,117137.0,63.56,63.69,63.42,63.53,117137.0
2023-03-15 15:30:00,63.53,63.57,63.27,63.55,400051.0,63.53,63.57,63.27,63.55,400051.0
2023-03-16 09:30:00,63.13,63.31,62.79,62.89,159720.0,63.13,63.31,62.79,62.89,159720.0
2023-03-16 10:00:00,62.85,62.97,62.63,62.79,114369.0,62.85,62.97,62.63,62.79,114369.0
2023-03-16 10:30:00,62.77,62.99,62.65,62.98,131080.0,62.77,62.99,62.65,62.98,131080.0
2023-03-16 11:00:00,62.98,63.03,62.71,62.84,173020.0,62.98,63.03,62.71,62.84,173020.0
2023-03-16 11:30:00,62.86,63.25,62.7,63.1,324218.0,62.86,63.25,62.7,63.1,324218.0
2023-03-16 12:00:00,63.1,63.26,62.94,63.05,93327.0,63.1,63.26,62.94,63.05,93327.0
2023-03-16 12:30:00,63.06,63.48,62.9,63.45,196576.0,63.06,63.48,62.9,63.45,196576.0
2023-03-16 13:00:00,63.45,63.67,63.4,63.5,110666.0,63.45,63.67,63.4,63.5,110666.0
2023-03-16 13:30:00,63.5,63.59,63.3,63.53,151938.0,63.5,63.59,63.3,63.53,151938.0
2023-03-16 14:00:00,63.51,63.58,63.17,63.23,136680.0,63.51,63.58,63.17,63.23,136680.0
2023-03-16 14:30:00,63.23,63.27,63.02,63.2,110586.0,63.23,63.27,63.02,63.2,110586.0
2023-03-16 15:00:00,63.23,63.26,63.13,63.22,158143.0,63.23,63.26,63.13,63.22,158143.0
2023-03-16 15:30:00,63.22,63.27,63.02,63.15,730081.0,63.22,63.27,63.02,63.15,730081.0
2023-03-17 09:30:00,63.32,63.32,62.29,62.52,636720.0,63.32,63.32,62.29,62.52,636720.0
2023-03-17 10:00:00,62.62,62.95,62.36,62.44,146903.0,62.62,62.95,62.36,62.44,146903.0
2023-03-17 10:30:00,62.43,62.65,62.3,62.57,129952.0,62.43,62.65,62.3,62.57,129952.0
2023-03-17 11:00:00,62.56,62.9,62.53,62.66,207948.0,62.56,62.9,62.53,62.66,207948.0
2023-03-17 11:30:00,62.64,62.77,62.36,62.47,94327.0,62.64,62.77,62.36,62.47,94327.0
2023-03-17 12:00:00,62.49,62.72,62.44,62.6,92411.0,62.49,62.72,62.44,62.6,92411.0
2023-03-17 12:30:00,62.6,62.78,62.48,62.5,93845.0,62.6,62.78,62.48,62.5,93845.0
2023-03-17 13:00:00,62.49,62.54,62.41,62.51,73068.0,62.49,62.54,62.41,62.51,73068.0
2023-03-17 13:30:00,62.51,62.74,62.51,62.6,122663.0,62.51,62.74,62.51,62.6,122663.0
2023-03-17 14:00:00,62.6,62.67,61.95,61.98,83270.0,62.6,62.67,61.95,61.98,83270.0
2023-03-17 14:30:00,61.98,62.22,61.82,62.08,209891.0,61.98,62.22,61.82,62.08,209891.0
2023-03-17 15:00:00,62.08,62.31,62.03,62.31,155502.0,62.08,62.31,62.03,62.31,155502.0
2023-03-17 15:30:00,62.31,62.71,62.2,62.56,1320838.0,62.31,62.71,62.2,62.56,1320838.0
2023-03-20 09:30:00,62.95,64.79,62.95,64.63,556948.0,62.95,64.79,62.95,64.63,556948.0
2023-03-20 10:00:00,64.62,64.81,64.29,64.43,131794.0,64.62,64.81,64.29,64.43,131794.0
2023-03-20 10:30:00,64.44,64.57,64.3,64.36,114986.0,64.44,64.57,64.3,64.36,114986.0
2023-03-20 11:00:00,64.37,64.51,63.98,64.08,133945.0,64.37,64.51,63.98,64.08,133945.0
2023-03-20 11:30:00,64.11,64.11,63.63,63.66,113516.0,64.11,64.11,63.63,63.66,113516.0
2023-03-20 12:00:00,63.66,64.05,63.56,64.04,146743.0,63.66,64.05,63.56,64.04,146743.0
2023-03-20 12:30:00,64.04,64.18,63.9,64.13,76468.0,64.04,64.18,63.9,64.13,76468.0
2023-03-20 13:00:00,64.14,64.44,64.11,64.4,119309.0,64.14,64.44,64.11,64.4,119309.0
2023-03-20 13:30:00,64.4,64.6,64.28,64.38,434723.0,64.4,64.6,64.28,64.38,434723.0
2023-03-20 14:00:00,64.38,64.53,64.21,64.48,361797.0,64.38,64.53,64.21,64.48,361797.0
2023-03-20 14:30:00,64.48,64.48,64.08,64.09,169949.0,64.48,64.48,64.08,64.09,169949.0
2023-03-20 15:00:00,64.1,64.2,63.87,64.1,145225.0,64.1,64.2,63.87,64.1,145225.0
2023-03-20 15:30:00,64.08,64.33,64.02,64.15,561148.0,64.08,64.33,64.02,64.15,561148.0
2023-03-21 09:30:00,64.46,64.99,64.34,64.5,178884.0,64.46,64.99,64.34,64.5,178884.0
2023-03-21 10:00:00,64.5,64.78,64.49,64.67,251160.0,64.5,64.78,64.49,64.67,251160.0
2023-03-21 10:30:00,64.67,64.88,64.57,64.8,92104.0,64.67,64.88,64.57,64.8,92104.0
2023-03-21 11:00:00,64.79,65.27,64.76,65.19,192240.0,64.79,65.27,64.76,65.19,192240.0
2023-03-21 11:30:00,65.19,65.3,65.12,65.28,222879.0,65.19,65.3,65.12,65.28,222879.0
2023-03-21 12:00:00,65.28,65.3,64.97,65.17,173927.0,65.28,65.3,64.97,65.17,173927.0
2023-03-21 12:30:00,65.17,65.2,64.86,64.88,82002.0,65.17,65.2,64.86,64.88,82002.0
2023-03-21 13:00:00,64.87,64.91,64.79,64.8,59213.0,64.87,64.91,64.79,64.8,59213.0
2023-03-21 13:30:00,64.8,64.95,64.57,64.59,70066.0,64.8,64.95,64.57,64.59,70066.0
2023-03-21 14:00:00,64.6,64.8,64.51,64.72,217559.0,64.6,64.8,64.51,64.72,217559.0
2023-03-21 14:30:00,64.72,64.9,64.72,64.86,165359.0,64.72,64.9,64.72,64.86,165359.0
2023-03-21 15:00:00,64.86,65.21,64.86,65.19,97792.0,64.86,65.21,64.86,65.19,97792.0
2023-03-21 15:30:00,65.2,65.41,65.11,65.31,500002.0,65.2,65.41,65.11,65.31,500002.0
2023-03-22 09:30:00,65.34,65.63,64.98,65.06,249700.0,65.34,65.63,64.98,65.06,249700.0
2023-03-22 10:00:00,65.08,65.29,64.97,65.15,76936.0,65.08,65.29,64.97,65.15,76936.0
2023-03-22 10:30:00,65.14,65.27,64.92,65.0,83483.0,65.14,65.27,64.92,65.0,83483.0
2023-03-22 11:00:00,65.01,65.05,64.8,64.86,99248.0,65.01,65.05,64.8,64.86,99248.0
2023-03-22 11:30:00,64.89,65.04,64.81,64.98,143719.0,64.89,65.04,64.81,64.98,143719.0
2023-03-22 12:00:00,64.98,65.12,64.94,65.09,49799.0,64.98,65.12,64.94,65.09,49799.0
2023-03-22 12:30:00,65.08,65.17,64.81,64.87,71735.0,65.08,65.17,64.81,64.87,71735.0
2023-03-22 13:00:00,64.86,65.05,64.81,65.03,81984.0,64.86,65.05,64.81,65.03,81984.0
2023-03-22 13:30:00,65.03,65.09,64.95,65.0,119328.0,65.03,65.09,64.95,65.0,119328.0
2023-03-22 14:00:00,65.03,65.27,64.94,64.97,120425.0,65.03,65.27,64.94,64.97,120425.0
2023-03-22 14:30:00,64.95,65.13,64.78,64.8,141799.0,64.95,65.13,64.78,64.8,141799.0
2023-03-22 15:00:00,64.8,64.9,64.5,64.7,213691.0,64.8,64.9,64.5,64.7,213691.0
2023-03-22 15:30:00,64.71,64.74,63.57,63.57,572748.0,64.71,64.74,63.57,63.57,572748.0
2023-03-23 09:30:00,63.64,63.8,63.43,63.74,113780.0,63.64,63.8,63.43,63.74,113780.0
2023-03-23 10:00:00,63.76,63.97,63.68,63.76,114545.0,63.76,63.97,63.68,63.76,114545.0
2023-03-23 10:30:00,63.77,63.89,63.58,63.84,90499.0,63.77,63.89,63.58,63.84,90499.0
2023-03-23 11:00:00,63.84,63.99,63.65,63.65,106117.0,63.84,63.99,63.65,63.65,106117.0
2023-03-23 11:30:00,63.66,63.76,63.26,63.28,469590.0,63.66,63.76,63.26,63.28,469590.0
2023-03-23 12:00:00,63.28,63.67,63.21,63.54,216554.0,63.28,63.67,63.21,63.54,216554.0
2023-03-23 12:30:00,63.55,63.6,63.27,63.29,285824.0,63.55,63.6,63.27,63.29,285824.0
2023-03-23 13:00:00,63.29,63.37,62.46,62.46,107863.0,63.29,63.37,62.46,62.46,107863.0
2023-03-23 13:30:00,62.44,62.51,62.18,62.25,141892.0,62.44,62.51,62.18,62.25,141892.0
2023-03-23 14:00:00,62.27,62.43,61.95,62.0,224408.0,62.27,62.43,61.95,62.0,224408.0
2023-03-23 14:30:00,62.0,62.04,61.71,61.92,211547.0,62.0,62.04,61.71,61.92,211547.0
2023-03-23 15:00:00,61.93,62.32,61.91,62.04,255597.0,61.93,62.32,61.91,62.04,255597.0
2023-03-23 15:30:00,62.03,62.68,61.93,62.55,634100.0,62.03,62.68,61.93,62.55,634100.0
2023-03-24 09:30:00,62.68,62.96,62.47,62.8,167464.0,62.68,62.96,62.47,62.8,167464.0
2023-03-24 10:00:00,62.78,63.1,62.7,63.07,175434.0,62.78,63.1,62.7,63.07,175434.0
2023-03-24 10:30:00,63.07,63.12,62.72,62.76,149393.0,63.07,63.12,62.72,62.76,149393.0
2023-03-24 11:00:00,62.77,63.19,62.68,63.16,105837.0,62.77,63.19,62.68,63.16,105837.0
2023-03-24 11:30:00,63.16,63.49,63.01,63.49,90399.0,63.16,63.49,63.01,63.49,90399.0
2023-03-24 12:00:00,63.51,63.64,63.42,63.59,80598.0,63.51,63.64,63.42,63.59,80598.0
2023-03-24 12:30:00,63.6,63.9,63.6,63.84,140382.0,63.6,63.9,63.6,63.84,140382.0
2023-03-24 13:00:00,63.85,63.95,63.7,63.87,58486.0,63.85,63.95,63.7,63.87,58486.0
2023-03-24 13:30:00,63.88,63.98,63.72,63.84,76708.0,63.88,63.98,63.72,63.84,76708.0
2023-03-24 14:00:00,63.85,64.04,63.8,64.01,116050.0,63.85,64.04,63.8,64.01,116050.0
2023-03-24 14:30:00,64.0,64.14,63.92,64.05,124462.0,64.0,64.14,63.92,64.05,124462.0
2023-03-24 15:00:00,64.06,64.06,63.73,64.03,147970.0,64.06,64.06,63.73,64.03,147970.0
2023-03-24 15:30:00,64.03,64.14,63.9,64.05,429951.0,64.03,64.14,63.9,64.05,429951.0
2023-03-27 09:30:00,64.81,65.31,64.35,64.44,145948.0,64.81,65.31,64.35,64.44,145948.0
2023-03-27 10:00:00,64.41,64.49,64.2,64.42,142057.0,64.41,64.49,64.2,64.42,142057.0
2023-03-27 10:30:00,64.42,64.44,64.15,64.18,77145.0,64.42,64.44,64.15,64.18,77145.0
2023-03-27 11:00:00,64.2,64.46,64.16,64.4,111483.0,64.2,64.46,64.16,64.4,111483.0
2023-03-27 11:30:00,64.4,64.63,64.38,64.53,61743.0,64.4,64.63,64.38,64.53,61743.0
2023-03-27 12:00:00,64.52,64.63,64.46,64.57,39026.0,64.52,64.63,64.46,64.57,39026.0
2023-03-27 12:30:00,64.57,64.61,64.42,64.47,57784.0,64.57,64.61,64.42,64.47,57784.0
2023-03-27 13:00:00,64.47,64.86,64.45,64.86,77138.0,64.47,64.86,64.45,64.86,77138.0
2023-03-27 13:30:00,64.86,64.9,64.75,64.76,107060.0,64.86,64.9,64.75,64.76,107060.0
2023-03-27 14:00:00,64.76,64.78,64.63,64.72,69101.0,64.76,64.78,64.63,64.72,69101.0
2023-03-27 14:30:00,64.72,64.89,64.68,64.84,93395.0,64.72,64.89,64.68,64.84,93395.0
2023-03-27 15:00:00,64.84,64.87,64.7,64.82,317051.0,64.84,64.87,64.7,64.82,317051.0
2023-03-27 15:30:00,64.83,64.84,64.64,64.77,409641.0,64.83,64.84,64.64,64.77,409641.0
2023-03-28 09:30:00,64.51,64.61,64.4,64.52,95688.0,64.51,64.61,64.4,64.52,95688.0
2023-03-28 10:00:00,64.56,64.56,64.18,64.23,78403.0,64.56,64.56,64.18,64.23,78403.0
2023-03-28 10:30:00,64.22,64.3,64.07,64.24,46993.0,64.22,64.3,64.07,64.24,46993.0
2023-03-28 11:00:00,64.26,64.39,64.11,64.22,88447.0,64.26,64.39,64.11,64.22,88447.0
2023-03-28 11:30:00,64.22,64.25,64.09,64.19,96253.0,64.22,64.25,64.09,64.19,96253.0
2023-03-28 12:00:00,64.19,64.23,63.93,63.93,69333.0,64.19,64.23,63.93,63.93,69333.0
2023-03-28 12:30:00,63.93,63.98,63.64,63.71,57612.0,63.93,63.98,63.64,63.71,57612.0
2023-03-28 13:00:00,63.7,63.7,63.4,63.44,63806.0,63.7,63.7,63.4,63.44,63806.0
2023-03-28 13:30:00,63.43,63.43,63.05,63.05,139897.0,63.43,63.43,63.05,63.05,139897.0
2023-03-28 14:00:00,63.05,63.21,62.72,63.15,246912.0,63.05,63.21,62.72,63.15,246912.0
2023-03-28 14:30:00,63.15,63.24,62.94,62.98,528548.0,63.15,63.24,62.94,62.98,528548.0
2023-03-28 15:00:00,62.98,63.23,62.82,62.9,352366.0,62.98,63.23,62.82,62.9,352366.0
2023-03-28 15:30:00,62.9,63.17,62.88,63.08,431991.0,62.9,63.17,62.88,63.08,431991.0
2023-03-29 09:30:00,63.29,63.46,62.97,63.2,174938.0,63.29,63.46,62.97,63.2,174938.0
2023-03-29 10:00:00,63.2,63.23,62.99,63.1,96712.0,63.2,63.23,62.99,63.1,96712.0
2023-03-29 10:30:00,63.1,63.2,62.99,63.1,99274.0,63.1,63.2,62.99,63.1,99274.0
2023-03-29 11:00:00,63.08,63.31,62.96,63.18,114217.0,63.08,63.31,62.96,63.18,114217.0
2023-03-29 11:30:00,63.19,63.32,63.07,63.32,195785.0,63.19,63.32,63.07,63.32,195785.0
2023-03-29 12:00:00,63.32,63.48,63.24,63.48,96613.0,63.32,63.48,63.24,63.48,96613.0
2023-03-29 12:30:00,63.49,63.81,63.49,63.67,86273.0,63.49,63.81,63.49,63.67,86273.0
2023-03-29 13:00:00,63.66,63.72,63.42,63.44,64960.0,63.66,63.72,63.42,63.44,64960.0
2023-03-29 13:30:00,63.44,63.46,63.26,63.34,76855.0,63.44,63.46,63.26,63.34,76855.0
2023-03-29 14:00:00,63.34,63.54,63.28,63.52,73772.0,63.34,63.54,63.28,63.52,73772.0
2023-03-29 14:30:00,63.52,63.69,63.49,63.61,121046.0,63.52,63.69,63.49,63.61,121046.0
2023-03-29 15:00:00,63.61,63.8,63.58,63.76,213427.0,63.61,63.8,63.58,63.76,213427.0
2023-03-29 15:30:00,63.75,63.8,63.54,63.66,542818.0,63.75,63.8,63.54,63.66,542818.0
2023-03-30 09:30:00,64.0,64.02,63.64,63.67,238520.0,64.0,64.02,63.64,63.67,238520.0
2023-03-30 10:00:00,63.64,63.64,63.33,63.53,111562.0,63.64,63.64,63.33,63.53,111562.0
2023-03-30 10:30:00,63.53,63.82,63.44,63.74,246066.0,63.53,63.82,63.44,63.74,246066.0
2023-03-30 11:00:00,63.74,63.84,63.56,63.7,270546.0,63.74,63.84,63.56,63.7,270546.0
2023-03-30 11:30:00,63.7,63.7,63.54,63.59,155352.0,63.7,63.7,63.54,63.59,155352.0
2023-03-30 12:00:00,63.59,63.75,63.54,63.68,184493.0,63.59,63.75,63.54,63.68,184493.0
2023-03-30 12:30:00,63.68,63.69,63.45,63.59,198348.0,63.68,63.69,63.45,63.59,198348.0
2023-03-30 13:00:00,63.59,63.69,63.53,63.54,129057.0,63.59,63.69,63.53,63.54,129057.0
2023-03-30 13:30:00,63.53,63.53,63.29,63.5,227457.0,63.53,63.53,63.29,63.5,227457.0
2023-03-30 14:00:00,63.5,63.62,63.45,63.54,167360.0,63.5,63.62,63.45,63.54,167360.0
2023-03-30 14:30:00,63.54,63.72,63.47,63.7,223144.0,63.54,63.72,63.47,63.7,223144.0
2023-03-30 15:00:00,63.71,64.03,63.69,63.97,314846.0,63.71,64.03,63.69,63.97,314846.0
2023-03-30 15:30:00,63.96,64.22,63.88,64.13,698461.0,63.96,64.22,63.88,64.13,698461.0
2023-03-31 09:30:00,64.44,64.47,63.98,64.27,106896.0,64.44,64.47,63.98,64.27,106896.0
2023-03-31 10:00:00,64.27,64.36,64.15,64.22,76258.0,64.27,64.36,64.15,64.22,76258.0
2023-03-31 10:30:00,64.23,64.27,64.04,64.04,142225.0,64.23,64.27,64.04,64.04,142225.0
2023-03-31 11:00:00,64.03,64.13,63.95,64.02,115405.0,64.03,64.13,63.95,64.02,115405.0
2023-03-31 11:30:00,64.01,64.08,63.92,64.04,112809.0,64.01,64.08,63.92,64.04,112809.0
2023-03-31 12:00:00,64.03,64.16,63.97,64.0,131091.0,64.03,64.16,63.97,64.0,131091.0
2023-03-31 12:30:00,64.0,64.02,63.81,63.95,139492.0,64.0,64.02,63.81,63.95,139492.0
2023-03-31 13:00:00,63.95,63.96,63.73,63.9,155905.0,63.95,63.96,63.73,63.9,155905.0
2023-03-31 13:30:00,63.89,63.93,63.66,63.78,178070.0,63.89,63.93,63.66,63.78,178070.0
2023-03-31 14:00:00,63.78,63.78,63.07,63.15,429869.0,63.78,63.78,63.07,63.15,429869.0
2023-03-31 14:30:00,63.16,63.29,62.87,62.99,257949.0,63.16,63.29,62.87,62.99,257949.0
2023-03-31 15:00:00,63.0,63.25,62.96,63.01,373898.0,63.0,63.25,62.96,63.01,373898.0
2023-03-31 15:30:00,63.01,63.24,62.84,63.19,1568331.0,63.01,63.24,62.84,63.19,1568331.0
2023-04-03 09:30:00,64.61,64.96,63.89,64.64,536106.0,64.61,64.96,63.89,64.64,536106.0
2023-04-03 10:00:00,64.54,65.24,64.45,64.99,365514.0,64.54,65.24,64.45,64.99,365514.0
2023-04-03 10:30:00,65.0,65.07,64.65,64.74,215976.0,65.0,65.07,64.65,64.74,215976.0
2023-04-03 11:00:00,64.73,64.73,64.43,64.51,280071.0,64.73,64.73,64.43,64.51,280071.0
2023-04-03 11:30:00,64.5,65.04,64.49,65.01,164685.0,64.5,65.04,64.49,65.01,164685.0
2023-04-03 12:00:00,65.0,65.09,64.83,64.84,163896.0,65.0,65.09,64.83,64.84,163896.0
2023-04-03 12:30:00,64.83,64.86,64.59,64.81,133824.0,64.83,64.86,64.59,64.81,133824.0
2023-04-03 13:00:00,64.81,65.06,64.78,64.9,139521.0,64.81,65.06,64.78,64.9,139521.0
2023-04-03 13:30:00,64.89,65.02,64.74,64.8,149981.0,64.89,65.02,64.74,64.8,149981.0
2023-04-03 14:00:00,64.8,64.91,64.73,64.82,121444.0,64.8,64.91,64.73,64.82,121444.0
2023-04-03 14:30:00,64.82,65.04,64.8,64.92,154692.0,64.82,65.04,64.8,64.92,154692.0
2023-04-03 15:00:00,64.92,65.07,64.77,64.8,204731.0,64.92,65.07,64.77,64.8,204731.0
2023-04-03 15:30:00,64.8,64.83,64.58,64.67,673101.0,64.8,64.83,64.58,64.67,673101.0
2023-04-04 09:30:00,64.42,64.81,64.26,64.39,171074.0,64.42,64.81,64.26,64.39,171074.0
2023-04-04 10:00:00,64.4,64.64,64.35,64.45,125797.0,64.4,64.64,64.35,64.45,125797.0
2023-04-04 10:30:00,64.46,64.46,64.21,64.37,109770.0,64.46,64.46,64.21,64.37,109770.0
2023-04-04 11:00:00,64.36,64.49,64.09,64.16,182349.0,64.36,64.49,64.09,64.16,182349.0
2023-04-04 11:30:00,64.15,64.23,63.9,63.92,132414.0,64.15,64.23,63.9,63.92,132414.0
2023-04-04 12:00:00,63.92,64.09,63.87,64.03,100296.0,63.92,64.09,63.87,64.03,100296.0
2023-04-04 12:30:00,64.03,64.11,63.92,63.98,108041.0,64.03,64.11,63.92,63.98,108041.0
2023-04-04 13:00:00,63.98,64.22,63.94,64.02,114427.0,63.98,64.22,63.94,64.02,114427.0
2023-04-04 13:30:00,64.01,64.18,64.01,64.03,99015.0,64.01,64.18,64.01,64.03,99015.0
2023-04-04 14:00:00,64.02,64.08,63.93,63.94,111092.0,64.02,64.08,63.93,63.94,111092.0
2023-04-04 14:30:00,63.95,63.96,63.84,63.9,127264.0,63.95,63.96,63.84,63.9,127264.0
2023-04-04 15:00:00,63.9,64.05,63.81,63.97,336648.0,63.9,64.05,63.81,63.97,336648.0
2023-04-04 15:30:00,63.98,64.05,63.88,63.96,658889.0,63.98,64.05,63.88,63.96,658889.0
2023-04-05 09:30:00,64.42,64.53,63.83,64.37,378012.0,64.42,64.53,63.83,64.37,378012.0
2023-04-05 10:00:00,64.42,64.7,64.12,64.58,115974.0,64.42,64.7,64.12,64.58,115974.0
2023-04-05 10:30:00,64.57,64.99,64.57,64.96,108604.0,64.57,64.99,64.57,64.96,108604.0
2023-04-05 11:00:00,64.95,65.39,64.91,64.91,266374.0,64.95,65.39,64.91,64.91,266374.0
2023-04-05 11:30:00,64.89,65.07,64.84,65.0,102487.0,64.89,65.07,64.84,65.0,102487.0
2023-04-05 12:00:00,65.0,65.79,64.99,65.62,314108.0,65.0,65.79,64.99,65.62,314108.0
2023-04-05 12:30:00,65.64,65.82,65.47,65.72,137126.0,65.64,65.82,65.47,65.72,137126.0
2023-04-05 13:00:00,65.71,66.01,65.68,65.97,126811.0,65.71,66.01,65.68,65.97,126811.0
2023-04-05 13:30:00,65.99,66.08,65.75,66.04,139392.0,65.99,66.08,65.75,66.04,139392.0
2023-04-05 14:00:00,66.05,66.11,65.89,66.09,143208.0,66.05,66.11,65.89,66.09,143208.0
2023-04-05 14:30:00,66.09,66.15,65.91,65.97,196603.0,66.09,66.15,65.91,65.97,196603.0
2023-04-05 15:00:00,65.97,66.09,65.87,65.94,166543.0,65.97,66.09,65.87,65.94,166543.0
2023-04-05 15:30:00,65.94,65.96,65.61,65.79,559201.0,65.94,65.96,65.61,65.79,559201.0
2023-04-06 09:30:00,66.28,66.71,66.13,66.15,439391.0,66.28,66.71,66.13,66.15,439391.0
2023-04-06 10:00:00,66.16,66.46,65.77,66.39,346804.0,66.16,66.46,65.77,66.39,346804.0
2023-04-06 10:30:00,66.37,66.4,66.16,66.26,132443.0,66.37,66.4,66.16,66.26,132443.0
2023-04-06 11:00:00,66.25,66.26,65.99,66.14,120234.0,66.25,66.26,65.99,66.14,120234.0
2023-04-06 11:30:00,66.15,66.2,66.0,66.16,230585.0,66.15,66.2,66.0,66.16,230585.0
2023-04-06 12:00:00,66.16,66.36,66.14,66.3,135181.0,66.16,66.36,66.14,66.3,135181.0
2023-04-06 12:30:00,66.3,66.38,66.25,66.34,85822.0,66.3,66.38,66.25,66.34,85822.0
2023-04-06 13:00:00,66.33,66.33,66.09,66.17,76204.0,66.33,66.33,66.09,66.17,76204.0
2023-04-06 13:30:00,66.18,66.27,66.11,66.21,71575.0,66.18,66.27,66.11,66.21,71575.0
2023-04-06 14:00:00,66.21,66.24,66.03,66.11,111473.0,66.21,66.24,66.03,66.11,111473.0
2023-04-06 14:30:00,66.11,66.24,66.0,66.14,155089.0,66.11,66.24,66.0,66.14,155089.0
2023-04-06 15:00:00,66.14,66.17,65.95,66.08,146592.0,66.14,66.17,65.95,66.08,146592.0
2023-04-06 15:30:00,66.09,66.14,65.94,66.0,502147.0,66.09,66.14,65.94,66.0,502147.0
2023-04-10 09:30:00,65.81,65.99,65.6,65.74,133968.0,65.81,65.99,65.6,65.74,133968.0
2023-04-10 10:00:00,65.74,66.05,65.67,65.77,61377.0,65.74,66.05,65.67,65.77,61377.0
2023-04-10 10:30:00,65.76,65.83,65.74,65.75,56341.0,65.76,65.83,65.74,65.75,56341.0
2023-04-10 11:00:00,65.74,65.83,65.69,65.74,63944.0,65.74,65.83,65.69,65.74,63944.0
2023-04-10 11:30:00,65.74,65.89,65.73,65.84,55340.0,65.74,65.89,65.73,65.84,55340.0
2023-04-10 12:00:00,65.84,65.93,65.75,65.82,127182.0,65.84,65.93,65.75,65.82,127182.0
2023-04-10 12:30:00,65.83,66.05,65.82,66.03,63211.0,65.83,66.05,65.82,66.03,63211.0
2023-04-10 13:00:00,66.04,66.22,66.01,66.03,168080.0,66.04,66.22,66.01,66.03,168080.0
2023-04-10 13:30:00,66.03,66.13,66.01,66.08,90472.0,66.03,66.13,66.01,66.08,90472.0
2023-04-10 14:00:00,66.09,66.27,66.02,66.25,157128.0,66.09,66.27,66.02,66.25,157128.0
2023-04-10 14:30:00,66.26,66.27,66.18,66.2,114614.0,66.26,66.27,66.18,66.2,114614.0
2023-04-10 15:00:00,66.2,66.37,66.2,66.25,172133.0,66.2,66.37,66.2,66.25,172133.0
2023-04-10 15:30:00,66.25,66.56,66.24,66.33,616432.0,66.25,66.56,66.24,66.33,616432.0
2023-04-11 09:30:00,66.61,66.95,66.48,66.84,88778.0,66.61,66.95,66.48,66.84,88778.0
2023-04-11 10:00:00,66.84,66.91,66.62,66.91,157836.0,66.84,66.91,66.62,66.91,157836.0
2023-04-11 10:30:00,66.91,66.97,66.79,66.87,115751.0,66.91,66.97,66.79,66.87,115751.0
2023-04-11 11:00:00,66.88,67.05,66.85,67.04,79786.0,66.88,67.05,66.85,67.04,79786.0
2023-04-11 11:30:00,67.03,67.22,67.0,67.15,120328.0,67.03,67.22,67.0,67.15,120328.0
2023-04-11 12:00:00,67.15,67.15,66.92,66.97,60935.0,67.15,67.15,66.92,66.97,60935.0
2023-04-11 12:30:00,66.97,67.04,66.92,66.98,59963.0,66.97,67.04,66.92,66.98,59963.0
2023-04-11 13:00:00,66.98,67.23,66.92,67.2,69536.0,66.98,67.23,66.92,67.2,69536.0
2023-04-11 13:30:00,67.21,67.28,67.16,67.21,140970.0,67.21,67.28,67.16,67.21,140970.0
2023-04-11 14:00:00,67.22,67.29,67.2,67.26,78253.0,67.22,67.29,67.2,67.26,78253.0
2023-04-11 14:30:00,67.26,67.29,67.2,67.24,87742.0,67.26,67.29,67.2,67.24,87742.0
2023-04-11 15:00:00,67.24,67.35,67.17,67.31,155131.0,67.24,67.35,67.17,67.31,155131.0
2023-04-11 15:30:00,67.31,67.41,67.19,67.37,512801.0,67.31,67.41,67.19,67.37,512801.0
2023-04-12 09:30:00,67.26,67.73,66.66,67.33,759399.0,67.26,67.73,66.66,67.33,759399.0
2023-04-12 10:00:00,67.31,67.62,67.3,67.45,189608.0,67.31,67.62,67.3,67.45,189608.0
2023-04-12 10:30:00,67.43,67.44,66.9,67.05,178438.0,67.43,67.44,66.9,67.05,178438.0
2023-04-12 11:00:00,67.06,67.26,67.04,67.26,100047.0,67.06,67.26,67.04,67.26,100047.0
2023-04-12 11:30:00,67.26,67.45,67.25,67.36,66287.0,67.26,67.45,67.25,67.36,66287.0
2023-04-12 12:00:00,67.35,67.55,67.32,67.48,79875.0,67.35,67.55,67.32,67.48,79875.0
2023-04-12 12:30:00,67.49,67.66,67.48,67.58,92753.0,67.49,67.66,67.48,67.58,92753.0
2023-04-12 13:00:00,67.58,67.81,67.58,67.65,108622.0,67.58,67.81,67.58,67.65,108622.0
2023-04-12 13:30:00,67.67,67.68,67.41,67.41,59216.0,67.67,67.68,67.41,67.41,59216.0
2023-04-12 14:00:00,67.42,67.48,67.27,67.31,85034.0,67.42,67.48,67.27,67.31,85034.0
2023-04-12 14:30:00,67.3,67.33,67.19,67.31,101975.0,67.3,67.33,67.19,67.31,101975.0
2023-04-12 15:00:00,67.31,67.36,66.88,66.89,155746.0,67.31,67.36,66.88,66.89,155746.0
2023-04-12 15:30:00,66.88,67.27,66.87,67.2,591524.0,66.88,67.27,66.87,67.2,591524.0
2023-04-13 09:30:00,67.52,68.12,67.44,68.0,148502.0,67.52,68.12,67.44,68.0,148502.0
2023-04-13 10:00:00,68.01,68.47,68.01,68.45,184248.0,68.01,68.47,68.01,68.45,184248.0
2023-04-13 10:30:00,68.44,68.72,68.33,68.64,175641.0,68.44,68.72,68.33,68.64,175641.0
2023-04-13 11:00:00,68.64,68.83,68.62,68.72,102123.0,68.64,68.83,68.62,68.72,102123.0
2023-04-13 11:30:00,68.74,69.01,68.68,68.85,211706.0,68.74,69.01,68.68,68.85,211706.0
2023-04-13 12:00:00,68.86,69.05,68.86,68.96,128362.0,68.86,69.05,68.86,68.96,128362.0
2023-04-13 12:30:00,68.97,69.12,68.91,69.05,148330.0,68.97,69.12,68.91,69.05,148330.0
2023-04-13 13:00:00,69.07,69.36,69.07,69.19,183631.0,69.07,69.36,69.07,69.19,183631.0
2023-04-13 13:30:00,69.2,69.47,69.11,69.37,97656.0,69.2,69.47,69.11,69.37,97656.0
2023-04-13 14:00:00,69.37,69.5,69.3,69.4,181920.0,69.37,69.5,69.3,69.4,181920.0
2023-04-13 14:30:00,69.41,69.47,69.32,69.44,150037.0,69.41,69.47,69.32,69.44,150037.0
2023-04-13 15:00:00,69.44,69.48,69.32,69.44,158589.0,69.44,69.48,69.32,69.44,158589.0
2023-04-13 15:30:00,69.44,69.59,69.34,69.36,746052.0,69.44,69.59,69.34,69.36,746052.0
2023-04-14 09:30:00,69.5,69.64,68.51,68.71,425735.0,69.5,69.64,68.51,68.71,425735.0
2023-04-14 10:00:00,68.66,68.75,67.56,67.99,401815.0,68.66,68.75,67.56,67.99,401815.0
2023-04-14 10:30:00,67.99,68.23,67.89,67.95,232128.0,67.99,68.23,67.89,67.95,232128.0
2023-04-14 11:00:00,67.96,67.98,67.64,67.77,200527.0,67.96,67.98,67.64,67.77,200527.0
2023-04-14 11:30:00,67.78,68.01,67.77,67.95,157041.0,67.78,68.01,67.77,67.95,157041.0
2023-04-14 12:00:00,67.96,67.96,67.63,67.75,187846.0,67.96,67.96,67.63,67.75,187846.0
2023-04-14 12:30:00,67.74,67.89,67.65,67.89,102457.0,67.74,67.89,67.65,67.89,102457.0
2023-04-14 13:00:00,67.89,68.15,67.85,67.97,119342.0,67.89,68.15,67.85,67.97,119342.0
2023-04-14 13:30:00,67.97,68.08,67.89,68.0,139407.0,67.97,68.08,67.89,68.0,139407.0
2023-04-14 14:00:00,68.0,68.05,67.86,67.95,160021.0,68.0,68.05,67.86,67.95,160021.0
2023-04-14 14:30:00,67.95,68.05,67.93,68.0,207504.0,67.95,68.05,67.93,68.0,207504.0
2023-04-14 15:00:00,68.0,68.04,67.84,68.0,272048.0,68.0,68.04,67.84,68.0,272048.0
2023-04-14 15:30:00,67.99,68.25,67.98,68.05,1062369.0,67.99,68.25,67.98,68.05,1062369.0
2023-04-17 09:30:00,68.01,68.31,67.73,67.99,184232.0,68.01,68.31,67.73,67.99,184232.0
2023-04-17 10:00:00,67.98,68.14,67.92,68.01,125081.0,67.98,68.14,67.92,68.01,125081.0
2023-04-17 10:30:00,68.03,68.19,67.94,68.08,169386.0,68.03,68.19,67.94,68.08,169386.0
2023-04-17 11:00:00,68.06,68.42,68.06,68.24,105610.0,68.06,68.42,68.06,68.24,105610.0
2023-04-17 11:30:00,68.24,68.44,68.12,68.43,125375.0,68.24,68.44,68.12,68.43,125375.0
2023-04-17 12:00:00,68.45,68.51,68.15,68.23,109693.0,68.45,68.51,68.15,68.23,109693.0
2023-04-17 12:30:00,68.23,68.24,68.1,68.13,64415.0,68.23,68.24,68.1,68.13,64415.0
2023-04-17 13:00:00,68.13,68.14,68.04,68.1,53477.0,68.13,68.14,68.04,68.1,53477.0
2023-04-17 13:30:00,68.11,68.29,68.07,68.27,94974.0,68.11,68.29,68.07,68.27,94974.0
2023-04-17 14:00:00,68.26,68.49,68.12,68.48,140203.0,68.26,68.49,68.12,68.48,140203.0
2023-04-17 14:30:00,68.49,68.78,68.46,68.72,161511.0,68.49,68.78,68.46,68.72,161511.0
2023-04-17 15:00:00,68.73,68.88,68.72,68.81,211451.0,68.73,68.88,68.72,68.81,211451.0
2023-04-17 15:30:00,68.8,68.87,68.64,68.71,415260.0,68.8,68.87,68.64,68.71,415260.0
2023-04-18 09:30:00,68.78,68.78,68.35,68.52,228355.0,68.78,68.78,68.35,68.52,228355.0
2023-04-18 10:00:00,68.49,68.68,68.32,68.34,138110.0,68.49,68.68,68.32,68.34,138110.0
2023-04-18 10:30:00,68.31,68.32,68.03,68.07,73164.0,68.31,68.32,68.03,68.07,73164.0
2023-04-18 11:00:00,68.07,68.3,68.07,68.2,75687.0,68.07,68.3,68.07,68.2,75687.0
2023-04-18 11:30:00,68.19,68.31,68.13,68.27,86621.0,68.19,68.31,68.13,68.27,86621.0
2023-04-18 12:00:00,68.28,68.51,68.24,68.43,159838.0,68.28,68.51,68.24,68.43,159838.0
2023-04-18 12:30:00,68.42,68.53,68.4,68.51,60585.0,68.42,68.53,68.4,68.51,60585.0
2023-04-18 13:00:00,68.52,68.73,68.51,68.7,98509.0,68.52,68.73,68.51,68.7,98509.0
2023-04-18 13:30:00,68.69,68.85,68.64,68.84,94355.0,68.69,68.85,68.64,68.84,94355.0
2023-04-18 14:00:00,68.84,69.02,68.84,68.95,114071.0,68.84,69.02,68.84,68.95,114071.0
2023-04-18 14:30:00,68.95,69.02,68.86,69.0,167743.0,68.95,69.02,68.86,69.0,167743.0
2023-04-18 15:00:00,69.01,69.09,68.97,69.02,208070.0,69.01,69.09,68.97,69.02,208070.0
2023-04-18 15:30:00,69.0,69.05,68.89,68.93,615525.0,69.0,69.05,68.89,68.93,615525.0
2023-04-19 09:30:00,68.76,68.85,66.7,67.95,424356.0,68.76,68.85,66.7,67.95,424356.0
2023-04-19 10:00:00,67.94,67.97,67.13,67.59,271679.0,67.94,67.97,67.13,67.59,271679.0
2023-04-19 10:30:00,67.59,67.78,67.43,67.45,251533.0,67.59,67.78,67.43,67.45,251533.0
2023-04-19 11:00:00,67.45,67.51,67.19,67.37,139777.0,67.45,67.51,67.19,67.37,139777.0
2023-04-19 11:30:00,67.37,67.4,67.16,67.24,159802.0,67.37,67.4,67.16,67.24,159802.0
2023-04-19 12:00:00,67.23,67.32,66.71,66.85,162706.0,67.23,67.32,66.71,66.85,162706.0
2023-04-19 12:30:00,66.86,66.86,66.54,66.69,76980.0,66.86,66.86,66.54,66.69,76980.0
2023-04-19 13:00:00,66.69,66.81,66.66,66.7,79742.0,66.69,66.81,66.66,66.7,79742.0
2023-04-19 13:30:00,66.69,66.92,66.6,66.92,103709.0,66.69,66.92,66.6,66.92,103709.0
2023-04-19 14:00:00,66.92,66.94,66.53,66.55,206233.0,66.92,66.94,66.53,66.55,206233.0
2023-04-19 14:30:00,66.56,66.63,66.34,66.35,144823.0,66.56,66.63,66.34,66.35,144823.0
2023-04-19 15:00:00,66.35,66.76,66.3,66.71,167609.0,66.35,66.76,66.3,66.71,167609.0
2023-04-19 15:30:00,66.71,66.79,66.55,66.78,518807.0,66.71,66.79,66.55,66.78,518807.0
2023-04-20 09:30:00,66.52,66.67,66.0,66.01,78452.0,66.52,66.67,66.0,66.01,78452.0
2023-04-20 10:00:00,66.03,66.26,65.75,66.2,145645.0,66.03,66.26,65.75,66.2,145645.0
2023-04-20 10:30:00,66.2,66.44,66.15,66.43,56729.0,66.2,66.44,66.15,66.43,56729.0
2023-04-20 11:00:00,66.45,66.52,66.29,66.34,111389.0,66.45,66.52,66.29,66.34,111389.0
2023-04-20 11:30:00,66.34,66.48,66.18,66.18,105341.0,66.34,66.48,66.18,66.18,105341.0
2023-04-20 12:00:00,66.18,66.27,66.08,66.13,80067.0,66.18,66.27,66.08,66.13,80067.0
2023-04-20 12:30:00,66.14,66.42,66.12,66.35,141009.0,66.14,66.42,66.12,66.35,141009.0
2023-04-20 13:00:00,66.35,66.35,66.17,66.17,147785.0,66.35,66.35,66.17,66.17,147785.0
2023-04-20 13:30:00,66.19,66.22,65.97,66.0,71919.0,66.19,66.22,65.97,66.0,71919.0
2023-04-20 14:00:00,65.98,66.03,65.89,65.95,76053.0,65.98,66.03,65.89,65.95,76053.0
2023-04-20 14:30:00,65.95,65.98,65.69,65.77,99447.0,65.95,65.98,65.69,65.77,99447.0
2023-04-20 15:00:00,65.77,65.9,65.73,65.78,196293.0,65.77,65.9,65.73,65.78,196293.0
2023-04-20 15:30:00,65.78,65.87,65.56,65.84,452651.0,65.78,65.87,65.56,65.84,452651.0
2023-04-21 09:30:00,66.25,66.75,66.22,66.31,159587.0,66.25,66.75,66.22,66.31,159587.0
2023-04-21 10:00:00,66.33,66.44,66.16,66.28,104233.0,66.33,66.44,66.16,66.28,104233.0
2023-04-21 10:30:00,66.27,66.27,65.39,65.42,108533.0,66.27,66.27,65.39,65.42,108533.0
2023-04-21 11:00:00,65.42,65.81,65.38,65.63,101406.0,65.42,65.81,65.38,65.63,101406.0
2023-04-21 11:30:00,65.62,65.63,65.31,65.33,98986.0,65.62,65.63,65.31,65.33,98986.0
2023-04-21 12:00:00,65.32,65.49,65.28,65.36,74294.0,65.32,65.49,65.28,65.36,74294.0
2023-04-21 12:30:00,65.36,65.73,65.3,65.72,35404.0,65.36,65.73,65.3,65.72,35404.0
2023-04-21 13:00:00,65.72,65.86,65.69,65.83,57218.0,65.72,65.86,65.69,65.83,57218.0
2023-04-21 13:30:00,65.82,66.03,65.8,65.98,78851.0,65.82,66.03,65.8,65.98,78851.0
2023-04-21 14:00:00,65.98,66.14,65.89,65.95,56976.0,65.98,66.14,65.89,65.95,56976.0
2023-04-21 14:30:00,65.95,66.03,65.9,65.93,56827.0,65.95,66.03,65.9,65.93,56827.0
2023-04-21 15:00:00,65.94,65.96,65.82,65.88,54848.0,65.94,65.96,65.82,65.88,54848.0
2023-04-21 15:30:00,65.88,66.05,65.87,65.99,288042.0,65.88,66.05,65.87,65.99,288042.0
2023-04-24 09:30:00,66.22,67.18,65.72,67.17,317689.0,66.22,67.18,65.72,67.17,317689.0
2023-04-24 10:00:00,67.17,67.53,67.07,67.27,240043.0,67.17,67.53,67.07,67.27,240043.0
2023-04-24 10:30:00,67.27,67.37,67.02,67.09,162649.0,67.27,67.37,67.02,67.09,162649.0
2023-04-24 11:00:00,67.06,67.36,67.02,67.33,84114.0,67.06,67.36,67.02,67.33,84114.0
2023-04-24 11:30:00,67.32,67.38,67.08,67.37,74447.0,67.32,67.38,67.08,67.37,74447.0
2023-04-24 12:00:00,67.36,67.49,67.11,67.31,230690.0,67.36,67.49,67.11,67.31,230690.0
2023-04-24 12:30:00,67.31,67.47,67.25,67.43,60375.0,67.31,67.47,67.25,67.43,60375.0
2023-04-24 13:00:00,67.44,67.61,67.43,67.6,121264.0,67.44,67.61,67.43,67.6,121264.0
2023-04-24 13:30:00,67.62,67.79,67.59,67.61,113356.0,67.62,67.79,67.59,67.61,113356.0
2023-04-24 14:00:00,67.6,67.68,67.51,67.56,85047.0,67.6,67.68,67.51,67.56,85047.0
2023-04-24 14:30:00,67.57,67.67,67.48,67.66,118543.0,67.57,67.67,67.48,67.66,118543.0
2023-04-24 15:00:00,67.66,67.84,67.63,67.81,159456.0,67.66,67.84,67.63,67.81,159456.0
2023-04-24 15:30:00,67.81,67.83,67.56,67.66,715957.0,67.81,67.83,67.56,67.66,715957.0
2023-04-25 09:30:00,69.22,70.67,68.82,70.21,934953.0,69.22,70.67,68.82,70.21,934953.0
2023-04-25 10:00:00,70.24,70.44,68.96,69.2,523816.0,70.24,70.44,68.96,69.2,523816.0
2023-04-25 10:30:00,69.23,70.01,69.2,69.68,235360.0,69.23,70.01,69.2,69.68,235360.0
2023-04-25 11:00:00,69.74,70.12,69.52,69.89,245390.0,69.74,70.12,69.52,69.89,245390.0
2023-04-25 11:30:00,69.89,70.06,69.22,69.54,292715.0,69.89,70.06,69.22,69.54,292715.0
2023-04-25 12:00:00,69.54,69.78,69.47,69.72,120094.0,69.54,69.78,69.47,69.72,120094.0
2023-04-25 12:30:00,69.74,70.01,69.66,69.86,127206.0,69.74,70.01,69.66,69.86,127206.0
2023-04-25 13:00:00,69.86,70.05,69.49,69.54,140115.0,69.86,70.05,69.49,69.54,140115.0
2023-04-25 13:30:00,69.54,69.58,69.38,69.46,109236.0,69.54,69.58,69.38,69.46,109236.0
2023-04-25 14:00:00,69.46,69.55,69.07,69.14,204823.0,69.46,69.55,69.07,69.14,204823.0
2023-04-25 14:30:00,69.11,69.27,69.0,69.05,236130.0,69.11,69.27,69.0,69.05,236130.0
2023-04-25 15:00:00,69.04,69.36,68.9,69.35,313701.0,69.04,69.36,68.9,69.35,313701.0
2023-04-25 15:30:00,69.35,69.55,69.23,69.32,688967.0,69.35,69.55,69.23,69.32,688967.0
2023-04-26 09:30:00,68.61,68.8,67.32,67.49,302629.0,68.61,68.8,67.32,67.49,302629.0
2023-04-26 10:00:00,67.46,67.84,67.37,67.76,254240.0,67.46,67.84,67.37,67.76,254240.0
2023-04-26 10:30:00,67.76,67.97,67.61,67.63,128631.0,67.76,67.97,67.61,67.63,128631.0
2023-04-26 11:00:00,67.63,67.76,67.33,67.59,202296.0,67.63,67.76,67.33,67.59,202296.0
2023-04-26 11:30:00,67.58,67.59,66.98,66.98,154517.0,67.58,67.59,66.98,66.98,154517.0
2023-04-26 12:00:00,66.96,67.18,66.65,66.84,112405.0,66.96,67.18,66.65,66.84,112405.0
2023-04-26 12:30:00,66.84,66.92,66.73,66.77,88888.0,66.84,66.92,66.73,66.77,88888.0
2023-04-26 13:00:00,66.76,66.9,66.55,66.7,110133.0,66.76,66.9,66.55,66.7,110133.0
2023-04-26 13:30:00,66.71,66.99,66.71,66.85,91774.0,66.71,66.99,66.71,66.85,91774.0
2023-04-26 14:00:00,66.85,66.96,66.46,66.62,140164.0,66.85,66.96,66.46,66.62,140164.0
2023-04-26 14:30:00,66.64,66.81,66.41,66.55,131551.0,66.64,66.81,66.41,66.55,131551.0
2023-04-26 15:00:00,66.55,66.92,66.53,66.91,197203.0,66.55,66.92,66.53,66.91,197203.0
2023-04-26 15:30:00,66.91,66.93,66.63,66.64,568604.0,66.91,66.93,66.63,66.64,568604.0
2023-04-27 09:30:00,66.59,68.19,66.59,68.0,168749.0,66.59,68.19,66.59,68.0,168749.0
2023-04-27 10:00:00,68.04,68.07,67.26,67.31,109758.0,68.04,68.07,67.26,67.31,109758.0
2023-04-27 10:30:00,67.35,67.51,67.18,67.46,91992.0,67.35,67.51,67.18,67.46,91992.0
2023-04-27 11:00:00,67.48,67.64,67.28,67.49,96045.0,67.48,67.64,67.28,67.49,96045.0
2023-04-27 11:30:00,67.52,68.22,67.51,68.2,151697.0,67.52,68.22,67.51,68.2,151697.0
2023-04-27 12:00:00,68.2,68.37,68.14,68.27,118097.0,68.2,68.37,68.14,68.27,118097.0
2023-04-27 12:30:00,68.26,68.44,68.26,68.44,155296.0,68.26,68.44,68.26,68.44,155296.0
2023-04-27 13:00:00,68.46,68.52,68.37,68.45,114870.0,68.46,68.52,68.37,68.45,114870.0
2023-04-27 13:30:00,68.45,68.54,68.37,68.48,111442.0,68.45,68.54,68.37,68.48,111442.0
2023-04-27 14:00:00,68.48,68.67,68.42,68.58,111654.0,68.48,68.67,68.42,68.58,111654.0
2023-04-27 14:30:00,68.58,68.85,68.57,68.84,185207.0,68.58,68.85,68.57,68.84,185207.0
2023-04-27 15:00:00,68.84,68.86,68.52,68.62,182699.0,68.84,68.86,68.52,68.62,182699.0
2023-04-27 15:30:00,68.61,68.73,68.5,68.5,498804.0,68.61,68.73,68.5,68.5,498804.0
2023-04-28 09:30:00,68.6,68.68,68.02,68.68,134503.0,68.6,68.68,68.02,68.68,134503.0
2023-04-28 10:00:00,68.68,68.96,68.64,68.87,111165.0,68.68,68.96,68.64,68.87,111165.0
2023-04-28 10:30:00,68.91,69.01,68.6,68.71,137532.0,68.91,69.01,68.6,68.71,137532.0
2023-04-28 11:00:00,68.71,69.02,68.58,69.02,117184.0,68.71,69.02,68.58,69.02,117184.0
2023-04-28 11:30:00,69.02,69.09,68.93,69.0,81689.0,69.02,69.09,68.93,69.0,81689.0
2023-04-28 12:00:00,69.01,69.3,68.92,69.3,103183.0,69.01,69.3,68.92,69.3,103183.0
2023-04-28 12:30:00,69.3,69.55,69.3,69.41,131412.0,69.3,69.55,69.3,69.41,131412.0
2023-04-28 13:00:00,69.4,69.41,69.18,69.28,80219.0,69.4,69.41,69.18,69.28,80219.0
2023-04-28 13:30:00,69.29,69.39,69.2,69.31,99504.0,69.29,69.39,69.2,69.31,99504.0
2023-04-28 14:00:00,69.3,69.36,69.16,69.17,77245.0,69.3,69.36,69.16,69.17,77245.0
2023-04-28 14:30:00,69.19,69.19,68.72,69.0,119437.0,69.19,69.19,68.72,69.0,119437.0
2023-04-28 15:00:00,68.99,69.18,68.79,68.81,137418.0,68.99,69.18,68.79,68.81,137418.0
2023-04-28 15:30:00,68.8,68.97,68.74,68.94,301058.0,68.8,68.97,68.74,68.94,301058.0
2023-05-01 09:30:00,68.91,69.12,68.62,69.02,200409.0,68.91,69.12,68.62,69.02,200409.0
2023-05-01 10:00:00,68.99,69.06,68.78,68.79,59320.0,68.99,69.06,68.78,68.79,59320.0
2023-05-01 10:30:00,68.8,69.26,68.72,69.19,99266.0,68.8,69.26,68.72,69.19,99266.0
2023-05-01 11:00:00,69.17,69.24,68.86,68.87,105618.0,69.17,69.24,68.86,68.87,105618.0
2023-05-01 11:30:00,68.87,68.88,68.74,68.74,80046.0,68.87,68.88,68.74,68.74,80046.0
2023-05-01 12:00:00,68.75,68.89,68.73,68.82,46702.0,68.75,68.89,68.73,68.82,46702.0
2023-05-01 12:30:00,68.84,69.09,68.84,69.08,55898.0,68.84,69.09,68.84,69.08,55898.0
2023-05-01 13:00:00,69.08,69.23,68.98,69.15,80231.0,69.08,69.23,68.98,69.15,80231.0
2023-05-01 13:30:00,69.14,69.24,69.08,69.18,46765.0,69.14,69.24,69.08,69.18,46765.0
2023-05-01 14:00:00,69.19,69.21,68.91,68.95,56437.0,69.19,69.21,68.91,68.95,56437.0
2023-05-01 14:30:00,68.95,68.95,68.73,68.79,99212.0,68.95,68.95,68.73,68.79,99212.0
2023-05-01 15:00:00,68.79,68.84,68.73,68.81,109500.0,68.79,68.84,68.73,68.81,109500.0
2023-05-01 15:30:00,68.82,68.82,68.45,68.59,528293.0,68.82,68.82,68.45,68.59,528293.0
2023-05-02 09:30:00,68.74,68.97,68.1,68.96,134630.0,68.74,68.97,68.1,68.96,134630.0
2023-05-02 10:00:00,68.97,69.01,68.2,68.27,136260.0,68.97,69.01,68.2,68.27,136260.0
2023-05-02 10:30:00,68.23,68.32,67.8,67.84,170511.0,68.23,68.32,67.8,67.84,170511.0
2023-05-02 11:00:00,67.84,67.88,67.32,67.39,67402.0,67.84,67.88,67.32,67.39,67402.0
2023-05-02 11:30:00,67.42,67.74,67.25,67.73,47670.0,67.42,67.74,67.25,67.73,47670.0
2023-05-02 12:00:00,67.72,67.78,67.51,67.75,40916.0,67.72,67.78,67.51,67.75,40916.0
2023-05-02 12:30:00,67.75,67.78,67.57,67.76,22976.0,67.75,67.78,67.57,67.76,22976.0
2023-05-02 13:00:00,67.77,68.03,67.73,67.97,66213.0,67.77,68.03,67.73,67.97,66213.0
2023-05-02 13:30:00,67.96,68.15,67.95,68.08,33786.0,67.96,68.15,67.95,68.08,33786.0
2023-05-02 14:00:00,68.09,68.11,67.92,68.11,58009.0,68.09,68.11,67.92,68.11,58009.0
2023-05-02 14:30:00,68.12,68.39,68.11,68.39,75106.0,68.12,68.39,68.11,68.39,75106.0
2023-05-02 15:00:00,68.4,68.6,68.35,68.57,86320.0,68.4,68.6,68.35,68.57,86320.0
2023-05-02 15:30:00,68.57,68.59,68.43,68.49,299131.0,68.57,68.59,68.43,68.49,299131.0
2023-05-03 09:30:00,68.6,69.16,68.3,68.48,141536.0,68.6,69.16,68.3,68.48,141536.0
2023-05-03 10:00:00,68.46,68.82,68.22,68.23,181684.0,68.46,68.82,68.22,68.23,181684.0
2023-05-03 10:30:00,68.26,68.6,67.97,68.57,107791.0,68.26,68.6,67.97,68.57,107791.0
2023-05-03 11:00:00,68.57,68.71,68.4,68.67,92945.0,68.57,68.71,68.4,68.67,92945.0
2023-05-03 11:30:00,68.67,68.84,68.64,68.82,66273.0,68.67,68.84,68.64,68.82,66273.0
2023-05-03 12:00:00,68.82,69.05,68.79,69.04,43013.0,68.82,69.05,68.79,69.04,43013.0
2023-05-03 12:30:00,69.04,69.08,68.95,69.06,57299.0,69.04,69.08,68.95,69.06,57299.0
2023-05-03 13:00:00,69.08,69.35,69.04,69.34,117769.0,69.08,69.35,69.04,69.34,117769.0
2023-05-03 13:30:00,69.37,69.42,69.2,69.2,87678.0,69.37,69.42,69.2,69.2,87678.0
2023-05-03 14:00:00,69.19,69.35,68.8,68.98,95806.0,69.19,69.35,68.8,68.98,95806.0
2023-05-03 14:30:00,68.98,69.29,68.8,69.01,108660.0,68.98,69.29,68.8,69.01,108660.0
2023-05-03 15:00:00,69.0,69.15,68.71,68.87,146782.0,69.0,69.15,68.71,68.87,146782.0
2023-05-03 15:30:00,68.86,68.89,68.66,68.73,635530.0,68.86,68.89,68.66,68.73,635530.0
2023-05-04 09:30:00,68.39,68.58,67.74,67.81,165843.0,68.39,68.58,67.74,67.81,165843.0
2023-05-04 10:00:00,67.76,67.88,67.28,67.37,100179.0,67.76,67.88,67.28,67.37,100179.0
2023-05-04 10:30:00,67.39,67.45,67.11,67.39,98129.0,67.39,67.45,67.11,67.39,98129.0
2023-05-04 11:00:00,67.39,67.6,67.29,67.42,80384.0,67.39,67.6,67.29,67.42,80384.0
2023-05-04 11:30:00,67.45,67.46,66.84,67.15,139493.0,67.45,67.46,66.84,67.15,139493.0
2023-05-04 12:00:00,67.13,67.2,66.88,67.15,53204.0,67.13,67.2,66.88,67.15,53204.0
2023-05-04 12:30:00,67.15,67.17,66.75,66.9,58374.0,67.15,67.17,66.75,66.9,58374.0
2023-05-04 13:00:00,66.9,67.18,66.87,67.06,76847.0,66.9,67.18,66.87,67.06,76847.0
2023-05-04 13:30:00,67.06,67.22,67.01,67.2,129211.0,67.06,67.22,67.01,67.2,129211.0
2023-05-04 14:00:00,67.22,67.32,67.14,67.14,61784.0,67.22,67.32,67.14,67.14,61784.0
2023-05-04 14:30:00,67.13,67.21,66.97,67.17,77001.0,67.13,67.21,66.97,67.17,77001.0
2023-05-04 15:00:00,67.18,67.34,67.09,67.21,81395.0,67.18,67.34,67.09,67.21,81395.0
2023-05-04 15:30:00,67.19,67.38,67.1,67.22,385680.0,67.19,67.38,67.1,67.22,385680.0
2023-05-05 09:30:00,67.85,68.8,67.76,68.55,96504.0,67.85,68.8,67.76,68.55,96504.0
2023-05-05 10:00:00,68.53,68.88,68.5,68.63,105395.0,68.53,68.88,68.5,68.63,105395.0
2023-05-05 10:30:00,68.65,68.7,68.3,68.53,54492.0,68.65,68.7,68.3,68.53,54492.0
2023-05-05 11:00:00,68.55,68.57,68.17,68.26,54977.0,68.55,68.57,68.17,68.26,54977.0
2023-05-05 11:30:00,68.26,68.29,68.09,68.13,23589.0,68.26,68.29,68.09,68.13,23589.0
2023-05-05 12:00:00,68.15,68.17,68.01,68.06,39045.0,68.15,68.17,68.01,68.06,39045.0
2023-05-05 12:30:00,68.09,68.28,68.05,68.25,40274.0,68.09,68.28,68.05,68.25,40274.0
2023-05-05 13:00:00,68.28,68.29,68.14,68.16,32332.0,68.28,68.29,68.14,68.16,32332.0
2023-05-05 13:30:00,68.18,68.18,68.07,68.16,30611.0,68.18,68.18,68.07,68.16,30611.0
2023-05-05 14:00:00,68.17,68.38,68.17,68.34,35470.0,68.17,68.38,68.17,68.34,35470.0
2023-05-05 14:30:00,68.33,68.71,68.33,68.6,73285.0,68.33,68.71,68.33,68.6,73285.0
2023-05-05 15:00:00,68.6,68.66,68.57,68.61,42357.0,68.6,68.66,68.57,68.61,42357.0
2023-05-05 15:30:00,68.59,68.64,68.3,68.4,228060.0,68.59,68.64,68.3,68.4,228060.0
2023-05-08 09:30:00,68.19,68.58,67.82,68.3,89631.0,68.19,68.58,67.82,68.3,89631.0
2023-05-08 10:00:00,68.31,68.45,68.17,68.21,69045.0,68.31,68.45,68.17,68.21,69045.0
2023-05-08 10:30:00,68.22,68.55,68.21,68.48,43794.0,68.22,68.55,68.21,68.48,43794.0
2023-05-08 11:00:00,68.48,68.74,68.31,68.33,46873.0,68.48,68.74,68.31,68.33,46873.0
2023-05-08 11:30:00,68.33,68.44,68.22,68.22,45226.0,68.33,68.44,68.22,68.22,45226.0
2023-05-08 12:00:00,68.22,68.4,68.13,68.4,39531.0,68.22,68.4,68.13,68.4,39531.0
2023-05-08 12:30:00,68.4,68.4,68.17,68.28,32443.0,68.4,68.4,68.17,68.28,32443.0
2023-05-08 13:00:00,68.29,68.47,68.29,68.36,28973.0,68.29,68.47,68.29,68.36,28973.0
2023-05-08 13:30:00,68.35,68.63,68.35,68.53,41322.0,68.35,68.63,68.35,68.53,41322.0
2023-05-08 14:00:00,68.54,68.7,68.36,68.65,92210.0,68.54,68.7,68.36,68.65,92210.0
2023-05-08 14:30:00,68.67,68.71,68.51,68.59,49455.0,68.67,68.71,68.51,68.59,49455.0
2023-05-08 15:00:00,68.59,68.59,68.38,68.41,73026.0,68.59,68.59,68.38,68.41,73026.0
2023-05-08 15:30:00,68.42,68.5,68.27,68.28,219331.0,68.42,68.5,68.27,68.28,219331.0
2023-05-09 09:30:00,68.24,68.8,68.21,68.57,77429.0,68.24,68.8,68.21,68.57,77429.0
2023-05-09 10:00:00,68.57,68.66,68.27,68.29,56614.0,68.57,68.66,68.27,68.29,56614.0
2023-05-09 10:30:00,68.3,68.39,68.08,68.08,28579.0,68.3,68.39,68.08,68.08,28579.0
2023-05-09 11:00:00,68.09,68.13,67.98,68.02,19677.0,68.09,68.13,67.98,68.02,19677.0
2023-05-09 11:30:00,68.04,68.06,67.68,67.73,36145.0,68.04,68.06,67.68,67.73,36145.0
2023-05-09 12:00:00,67.71,67.74,67.6,67.66,24482.0,67.71,67.74,67.6,67.66,24482.0
2023-05-09 12:30:00,67.67,67.88,67.65,67.87,14980.0,67.67,67.88,67.65,67.87,14980.0
2023-05-09 13:00:00,67.88,68.02,67.87,68.0,26327.0,67.88,68.02,67.87,68.0,26327.0
2023-05-09 13:30:00,68.0,68.03,67.97,67.99,15441.0,68.0,68.03,67.97,67.99,15441.0
2023-05-09 14:00:00,67.99,68.03,67.85,67.92,23554.0,67.99,68.03,67.85,67.92,23554.0
2023-05-09 14:30:00,67.92,67.92,67.65,67.69,25467.0,67.92,67.92,67.65,67.69,25467.0
2023-05-09 15:00:00,67.69,67.86,67.68,67.83,61872.0,67.69,67.86,67.68,67.83,61872.0
2023-05-09 15:30:00,67.85,67.92,67.38,67.61,400167.0,67.85,67.92,67.38,67.61,400167.0
2023-05-10 09:30:00,67.71,67.93,67.13,67.56,78551.0,67.71,67.93,67.13,67.56,78551.0
2023-05-10 10:00:00,67.57,67.7,67.38,67.4,70101.0,67.57,67.7,67.38,67.4,70101.0
2023-05-10 10:30:00,67.4,67.66,67.22,67.59,88906.0,67.4,67.66,67.22,67.59,88906.0
2023-05-10 11:00:00,67.6,67.73,67.58,67.58,30463.0,67.6,67.73,67.58,67.58,30463.0
2023-05-10 11:30:00,67.6,67.75,67.54,67.7,34867.0,67.6,67.75,67.54,67.7,34867.0
2023-05-10 12:00:00,67.7,67.81,67.57,67.7,51041.0,67.7,67.81,67.57,67.7,51041.0
2023-05-10 12:30:00,67.7,67.73,67.37,67.44,50512.0,67.7,67.73,67.37,67.44,50512.0
2023-05-10 13:00:00,67.45,67.47,67.21,67.24,29288.0,67.45,67.47,67.21,67.24,29288.0
2023-05-10 13:30:00,67.22,67.3,66.95,67.03,83293.0,67.22,67.3,66.95,67.03,83293.0
2023-05-10 14:00:00,67.04,67.19,66.83,66.92,95137.0,67.04,67.19,66.83,66.92,95137.0
2023-05-10 14:30:00,66.93,67.06,66.9,67.04,42569.0,66.93,67.06,66.9,67.04,42569.0
2023-05-10 15:00:00,67.03,67.12,66.99,67.02,69077.0,67.03,67.12,66.99,67.02,69077.0
2023-05-10 15:30:00,67.01,67.14,66.77,66.85,293901.0,67.01,67.14,66.77,66.85,293901.0
2023-05-11 09:30:00,66.52,66.97,66.38,66.67,77725.0,66.52,66.97,66.38,66.67,77725.0
2023-05-11 10:00:00,66.67,66.76,66.53,66.67,103566.0,66.67,66.76,66.53,66.67,103566.0
2023-05-11 10:30:00,66.67,66.77,66.38,66.77,156801.0,66.67,66.77,66.38,66.77,156801.0
2023-05-11 11:00:00,66.78,66.96,66.74,66.8,145370.0,66.78,66.96,66.74,66.8,145370.0
2023-05-11 11:30:00,66.8,67.11,66.8,67.04,119016.0,66.8,67.11,66.8,67.04,119016.0
2023-05-11 12:00:00,67.05,67.06,66.8,66.84,139625.0,67.05,67.06,66.8,66.84,139625.0
2023-05-11 12:30:00,66.84,67.11,66.81,67.07,117773.0,66.84,67.11,66.81,67.07,117773.0
2023-05-11 13:00:00,67.07,67.17,66.95,67.15,122950.0,67.07,67.17,66.95,67.15,122950.0
2023-05-11 13:30:00,67.14,67.26,67.01,67.15,155189.0,67.14,67.26,67.01,67.15,155189.0
2023-05-11 14:00:00,67.15,67.25,67.11,67.18,137095.0,67.15,67.25,67.11,67.18,137095.0
2023-05-11 14:30:00,67.19,67.39,67.13,67.33,138451.0,67.19,67.39,67.13,67.33,138451.0
2023-05-11 15:00:00,67.33,67.42,67.22,67.35,154756.0,67.33,67.42,67.22,67.35,154756.0
2023-05-11 15:30:00,67.35,67.44,67.24,67.37,271171.0,67.35,67.44,67.24,67.37,271171.0
2023-05-12 09:30:00,67.58,67.63,67.17,67.31,63891.0,67.58,67.63,67.17,67.31,63891.0
2023-05-12 10:00:00,67.23,67.5,67.19,67.46,161942.0,67.23,67.5,67.19,67.46,161942.0
2023-05-12 10:30:00,67.45,67.49,67.27,67.32,162790.0,67.45,67.49,67.27,67.32,162790.0
2023-05-12 11:00:00,67.32,67.36,66.68,66.69,160855.0,67.32,67.36,66.68,66.69,160855.0
2023-05-12 11:30:00,66.68,66.74,66.43,66.72,230004.0,66.68,66.74,66.43,66.72,230004.0
2023-05-12 12:00:00,66.72,66.73,66.33,66.45,147746.0,66.72,66.73,66.33,66.45,147746.0
2023-05-12 12:30:00,66.45,66.65,66.41,66.62,128585.0,66.45,66.65,66.41,66.62,128585.0
2023-05-12 13:00:00,66.61,66.96,66.56,66.91,103781.0,66.61,66.96,66.56,66.91,103781.0
2023-05-12 13:30:00,66.92,66.99,66.72,66.75,105484.0,66.92,66.99,66.72,66.75,105484.0
2023-05-12 14:00:00,66.74,66.92,66.7,66.87,115916.0,66.74,66.92,66.7,66.87,115916.0
2023-05-12 14:30:00,66.87,66.95,66.77,66.91,112817.0,66.87,66.95,66.77,66.91,112817.0
2023-05-12 15:00:00,66.92,67.2,66.9,67.2,134957.0,66.92,67.2,66.9,67.2,134957.0
2023-05-12 15:30:00,67.2,67.32,67.15,67.16,257173.0,67.2,67.32,67.15,67.16,257173.0
2023-05-15 09:30:00,67.42,67.47,66.7,66.76,66740.0,67.42,67.47,66.7,66.76,66740.0
2023-05-15 10:00:00,66.74,66.9,66.53,66.61,95755.0,66.74,66.9,66.53,66.61,95755.0
2023-05-15 10:30:00,66.61,66.66,66.41,66.45,70517.0,66.61,66.66,66.41,66.45,70517.0
2023-05-15 11:00:00,66.45,66.67,66.41,66.51,57596.0,66.45,66.67,66.41,66.51,57596.0
2023-05-15 11:30:00,66.53,66.6,66.38,66.6,30588.0,66.53,66.6,66.38,66.6,30588.0
2023-05-15 12:00:00,66.59,66.74,66.48,66.66,55918.0,66.59,66.74,66.48,66.66,55918.0
2023-05-15 12:30:00,66.66,66.94,66.63,66.86,42305.0,66.66,66.94,66.63,66.86,42305.0
2023-05-15 13:00:00,66.86,66.95,66.82,66.88,34467.0,66.86,66.95,66.82,66.88,34467.0
2023-05-15 13:30:00,66.9,66.97,66.82,66.96,76612.0,66.9,66.97,66.82,66.96,76612.0
2023-05-15 14:00:00,66.97,66.99,66.8,66.81,32422.0,66.97,66.99,66.8,66.81,32422.0
2023-05-15 14:30:00,66.82,67.23,66.79,67.2,92484.0,66.82,67.23,66.79,67.2,92484.0
2023-05-15 15:00:00,67.22,67.39,67.21,67.25,89000.0,67.22,67.39,67.21,67.25,89000.0
2023-05-15 15:30:00,67.25,67.37,67.15,67.23,296632.0,67.25,67.37,67.15,67.23,296632.0
2023-05-16 09:30:00,67.04,67.37,66.4,66.52,69288.0,67.04,67.37,66.4,66.52,69288.0
2023-05-16 10:00:00,66.55,66.59,66.21,66.36,69444.0,66.55,66.59,66.21,66.36,69444.0
2023-05-16 10:30:00,66.35,66.36,66.13,66.22,53444.0,66.35,66.36,66.13,66.22,53444.0
2023-05-16 11:00:00,66.22,66.27,65.93,66.01,78507.0,66.22,66.27,65.93,66.01,78507.0
2023-05-16 11:30:00,66.01,66.11,65.89,66.01,94394.0,66.01,66.11,65.89,66.01,94394.0
2023-05-16 12:00:00,66.02,66.07,65.75,65.83,89718.0,66.02,66.07,65.75,65.83,89718.0
2023-05-16 12:30:00,65.83,66.02,65.75,65.99,64896.0,65.83,66.02,65.75,65.99,64896.0
2023-05-16 13:00:00,66.02,66.09,65.95,65.99,43638.0,66.02,66.09,65.95,65.99,43638.0
2023-05-16 13:30:00,66.01,66.05,65.83,65.88,87744.0,66.01,66.05,65.83,65.88,87744.0
2023-05-16 14:00:00,65.89,65.89,65.74,65.81,71733.0,65.89,65.89,65.74,65.81,71733.0
2023-05-16 14:30:00,65.83,66.03,65.81,65.97,39178.0,65.83,66.03,65.81,65.97,39178.0
2023-05-16 15:00:00,65.97,66.01,65.73,65.77,71312.0,65.97,66.01,65.73,65.77,71312.0
2023-05-16 15:30:00,65.74,65.76,65.4,65.45,352877.0,65.74,65.76,65.4,65.45,352877.0
2023-05-17 09:30:00,65.59,65.59,65.25,65.36,111840.0,65.59,65.59,65.25,65.36,111840.0
2023-05-17 10:00:00,65.39,66.16,65.38,66.16,167893.0,65.39,66.16,65.38,66.16,167893.0
2023-05-17 10:30:00,66.14,66.14,65.8,65.91,181391.0,66.14,66.14,65.8,65.91,181391.0
2023-05-17 11:00:00,65.93,66.15,65.83,65.97,75059.0,65.93,66.15,65.83,65.97,75059.0
2023-05-17 11:30:00,65.95,66.12,65.93,66.06,63940.0,65.95,66.12,65.93,66.06,63940.0
2023-05-17 12:00:00,66.05,66.14,66.0,66.04,53638.0,66.05,66.14,66.0,66.04,53638.0
2023-05-17 12:30:00,66.06,66.69,66.06,66.57,62289.0,66.06,66.69,66.06,66.57,62289.0
2023-05-17 13:00:00,66.57,66.68,66.52,66.65,44515.0,66.57,66.68,66.52,66.65,44515.0
2023-05-17 13:30:00,66.65,66.8,66.62,66.63,45005.0,66.65,66.8,66.62,66.63,45005.0
2023-05-17 14:00:00,66.64,66.71,66.51,66.62,46162.0,66.64,66.71,66.51,66.62,46162.0
2023-05-17 14:30:00,66.64,66.99,66.59,66.98,87285.0,66.64,66.99,66.59,66.98,87285.0
2023-05-17 15:00:00,66.98,67.25,66.97,67.12,125469.0,66.98,67.25,66.97,67.12,125469.0
2023-05-17 15:30:00,67.12,67.39,67.0,67.2,400194.0,67.12,67.39,67.0,67.2,400194.0
2023-05-18 09:30:00,66.84,66.85,65.65,65.7,82364.0,66.84,66.85,65.65,65.7,82364.0
2023-05-18 10:00:00,65.7,66.4,65.53,66.28,89096.0,65.7,66.4,65.53,66.28,89096.0
2023-05-18 10:30:00,66.3,66.35,66.15,66.2,34048.0,66.3,66.35,66.15,66.2,34048.0
2023-05-18 11:00:00,66.18,66.27,65.84,65.88,39443.0,66.18,66.27,65.84,65.88,39443.0
2023-05-18 11:30:00,65.88,66.07,65.75,65.82,103468.0,65.88,66.07,65.75,65.82,103468.0
2023-05-18 12:00:00,65.83,65.91,65.6,65.88,63178.0,65.83,65.91,65.6,65.88,63178.0
2023-05-18 12:30:00,65.87,65.87,65.46,65.54,35832.0,65.87,65.87,65.46,65.54,35832.0
2023-05-18 13:00:00,65.51,65.64,65.46,65.46,44957.0,65.51,65.64,65.46,65.46,44957.0
2023-05-18 13:30:00,65.45,65.49,65.27,65.36,66903.0,65.45,65.49,65.27,65.36,66903.0
2023-05-18 14:00:00,65.38,65.66,65.38,65.58,108391.0,65.38,65.66,65.38,65.58,108391.0
2023-05-18 14:30:00,65.59,65.68,65.39,65.41,92156.0,65.59,65.68,65.39,65.41,92156.0
2023-05-18 15:00:00,65.41,65.74,65.41,65.64,217771.0,65.41,65.74,65.41,65.64,217771.0
2023-05-18 15:30:00,65.64,65.96,65.48,65.8,579354.0,65.64,65.96,65.48,65.8,579354.0
2023-05-19 09:30:00,66.0,66.24,65.69,65.93,317715.0,66.0,66.24,65.69,65.93,317715.0
2023-05-19 10:00:00,65.92,66.0,65.63,65.98,125961.0,65.92,66.0,65.63,65.98,125961.0
2023-05-19 10:30:00,65.95,66.13,65.87,66.04,137761.0,65.95,66.13,65.87,66.04,137761.0
2023-05-19 11:00:00,66.05,66.27,65.76,65.76,156034.0,66.05,66.27,65.76,65.76,156034.0
2023-05-19 11:30:00,65.72,65.76,65.42,65.45,189783.0,65.72,65.76,65.42,65.45,189783.0
2023-05-19 12:00:00,65.44,65.62,65.41,65.56,85940.0,65.44,65.62,65.41,65.56,85940.0
2023-05-19 12:30:00,65.56,65.6,65.43,65.52,136089.0,65.56,65.6,65.43,65.52,136089.0
2023-05-19 13:00:00,65.53,65.63,65.41,65.45,98688.0,65.53,65.63,65.41,65.45,98688.0
2023-05-19 13:30:00,65.47,65.53,65.17,65.17,105877.0,65.47,65.53,65.17,65.17,105877.0
2023-05-19 14:00:00,65.18,65.3,65.08,65.12,85121.0,65.18,65.3,65.08,65.12,85121.0
2023-05-19 14:30:00,65.12,65.22,65.04,65.18,118148.0,65.12,65.22,65.04,65.18,118148.0
2023-05-19 15:00:00,65.19,65.2,64.99,64.99,126172.0,65.19,65.2,64.99,64.99,126172.0
2023-05-19 15:30:00,65.0,65.41,64.97,65.41,524909.0,65.0,65.41,64.97,65.41,524909.0
2023-05-22 09:30:00,65.33,65.77,64.67,64.76,117826.0,65.33,65.77,64.67,64.76,117826.0
2023-05-22 10:00:00,64.74,65.37,64.68,65.32,123969.0,64.74,65.37,64.68,65.32,123969.0
2023-05-22 10:30:00,65.32,65.54,65.27,65.36,142302.0,65.32,65.54,65.27,65.36,142302.0
2023-05-22 11:00:00,65.37,65.5,65.25,65.33,120002.0,65.37,65.5,65.25,65.33,120002.0
2023-05-22 11:30:00,65.31,65.77,65.31,65.68,183877.0,65.31,65.77,65.31,65.68,183877.0
2023-05-22 12:00:00,65.7,65.74,65.53,65.53,92247.0,65.7,65.74,65.53,65.53,92247.0
2023-05-22 12:30:00,65.55,65.75,65.53,65.54,67801.0,65.55,65.75,65.53,65.54,67801.0
2023-05-22 13:00:00,65.57,65.62,65.26,65.44,87349.0,65.57,65.62,65.26,65.44,87349.0
2023-05-22 13:30:00,65.43,65.46,65.16,65.17,81526.0,65.43,65.46,65.16,65.17,81526.0
2023-05-22 14:00:00,65.17,65.31,65.06,65.28,72567.0,65.17,65.31,65.06,65.28,72567.0
2023-05-22 14:30:00,65.28,65.54,65.26,65.49,73473.0,65.28,65.54,65.26,65.49,73473.0
2023-05-22 15:00:00,65.48,65.5,65.03,65.05,134378.0,65.48,65.5,65.03,65.05,134378.0
2023-05-22 15:30:00,65.05,65.27,65.0,65.2,433560.0,65.05,65.27,65.0,65.2,433560.0
2023-05-23 09:30:00,64.7,64.76,64.26,64.42,67665.0,64.7,64.76,64.26,64.42,67665.0
2023-05-23 10:00:00,64.45,64.79,64.39,64.7,94243.0,64.45,64.79,64.39,64.7,94243.0
2023-05-23 10:30:00,64.68,65.12,64.64,64.98,103048.0,64.68,65.12,64.64,64.98,103048.0
2023-05-23 11:00:00,64.98,65.14,64.9,64.96,111593.0,64.98,65.14,64.9,64.96,111593.0
2023-05-23 11:30:00,64.97,65.47,64.95,65.31,54228.0,64.97,65.47,64.95,65.31,54228.0
2023-05-23 12:00:00,65.31,65.39,65.02,65.17,57351.0,65.31,65.39,65.02,65.17,57351.0
2023-05-23 12:30:00,65.15,65.23,64.96,65.04,47403.0,65.15,65.23,64.96,65.04,47403.0
2023-05-23 13:00:00,65.03,65.17,64.88,64.91,49192.0,65.03,65.17,64.88,64.91,49192.0
2023-05-23 13:30:00,64.89,65.01,64.76,64.96,36447.0,64.89,65.01,64.76,64.96,36447.0
2023-05-23 14:00:00,64.96,65.03,64.67,64.76,60805.0,64.96,65.03,64.67,64.76,60805.0
2023-05-23 14:30:00,64.76,64.92,64.74,64.92,41703.0,64.76,64.92,64.74,64.92,41703.0
2023-05-23 15:00:00,64.9,64.95,64.75,64.93,86001.0,64.9,64.95,64.75,64.93,86001.0
2023-05-23 15:30:00,64.93,65.13,64.87,65.05,368436.0,64.93,65.13,64.87,65.05,368436.0
2023-05-24 09:30:00,64.99,65.03,64.24,64.45,127324.0,64.99,65.03,64.24,64.45,127324.0
2023-05-24 10:00:00,64.39,64.84,64.3,64.7,113519.0,64.39,64.84,64.3,64.7,113519.0
2023-05-24 10:30:00,64.73,64.75,64.44,64.44,140003.0,64.73,64.75,64.44,64.44,140003.0
2023-05-24 11:00:00,64.44,64.54,64.35,64.36,647352.0,64.44,64.54,64.35,64.36,647352.0
2023-05-24 11:30:00,64.36,64.5,64.28,64.44,82465.0,64.36,64.5,64.28,64.44,82465.0
2023-05-24 12:00:00,64.45,64.6,64.43,64.48,103407.0,64.45,64.6,64.43,64.48,103407.0
2023-05-24 12:30:00,64.47,64.56,64.43,64.54,42562.0,64.47,64.56,64.43,64.54,42562.0
2023-05-24 13:00:00,64.54,64.66,64.45,64.51,73895.0,64.54,64.66,64.45,64.51,73895.0
2023-05-24 13:30:00,64.52,64.75,64.51,64.65,121430.0,64.52,64.75,64.51,64.65,121430.0
2023-05-24 14:00:00,64.66,64.89,64.62,64.71,81498.0,64.66,64.89,64.62,64.71,81498.0
2023-05-24 14:30:00,64.69,64.87,64.63,64.77,50859.0,64.69,64.87,64.63,64.77,50859.0
2023-05-24 15:00:00,64.78,64.98,64.69,64.88,81725.0,64.78,64.98,64.69,64.88,81725.0
2023-05-24 15:30:00,64.88,65.01,64.52,64.64,315944.0,64.88,65.01,64.52,64.64,315944.0
2023-05-25 09:30:00,64.16,64.16,63.41,63.68,95142.0,64.16,64.16,63.41,63.68,95142.0
2023-05-25 10:00:00,63.68,63.91,63.4,63.62,159934.0,63.68,63.91,63.4,63.62,159934.0
2023-05-25 10:30:00,63.62,63.67,63.44,63.5,74048.0,63.62,63.67,63.44,63.5,74048.0
2023-05-25 11:00:00,63.5,63.66,63.17,63.28,49769.0,63.5,63.66,63.17,63.28,49769.0
2023-05-25 11:30:00,63.28,63.46,63.16,63.4,87646.0,63.28,63.46,63.16,63.4,87646.0
2023-05-25 12:00:00,63.41,63.64,63.31,63.37,100560.0,63.41,63.64,63.31,63.37,100560.0
2023-05-25 12:30:00,63.37,63.45,62.96,62.97,119613.0,63.37,63.45,62.96,62.97,119613.0
2023-05-25 13:00:00,62.98,63.02,62.82,62.97,130633.0,62.98,63.02,62.82,62.97,130633.0
2023-05-25 13:30:00,62.97,63.4,62.97,63.39,206677.0,62.97,63.4,62.97,63.39,206677.0
2023-05-25 14:00:00,63.4,63.53,63.16,63.2,108015.0,63.4,63.53,63.16,63.2,108015.0
2023-05-25 14:30:00,63.19,63.22,62.98,63.09,85700.0,63.19,63.22,62.98,63.09,85700.0
2023-05-25 15:00:00,63.09,63.32,63.06,63.3,65997.0,63.09,63.32,63.06,63.3,65997.0
2023-05-25 15:30:00,63.27,63.6,63.27,63.41,329104.0,63.27,63.6,63.27,63.41,329104.0
2023-05-26 09:30:00,63.3,64.11,63.11,63.59,95260.0,63.3,64.11,63.11,63.59,95260.0
2023-05-26 10:00:00,63.58,63.95,63.52,63.83,450163.0,63.58,63.95,63.52,63.83,450163.0
2023-05-26 10:30:00,63.83,63.84,63.11,63.28,148215.0,63.83,63.84,63.11,63.28,148215.0
2023-05-26 11:00:00,63.29,63.39,62.91,62.92,82877.0,63.29,63.39,62.91,62.92,82877.0
2023-05-26 11:30:00,62.92,62.95,62.71,62.78,112318.0,62.92,62.95,62.71,62.78,112318.0
2023-05-26 12:00:00,62.78,62.93,62.73,62.87,58860.0,62.78,62.93,62.73,62.87,58860.0
2023-05-26 12:30:00,62.86,62.93,62.8,62.83,52483.0,62.86,62.93,62.8,62.83,52483.0
2023-05-26 13:00:00,62.83,62.89,62.58,62.64,73013.0,62.83,62.89,62.58,62.64,73013.0
2023-05-26 13:30:00,62.66,62.69,62.58,62.69,69121.0,62.66,62.69,62.58,62.69,69121.0
2023-05-26 14:00:00,62.7,62.86,62.6,62.84,84245.0,62.7,62.86,62.6,62.84,84245.0
2023-05-26 14:30:00,62.84,63.0,62.84,62.9,98219.0,62.84,63.0,62.84,62.9,98219.0
2023-05-26 15:00:00,62.91,62.94,62.6,62.62,131365.0,62.91,62.94,62.6,62.62,131365.0
2023-05-26 15:30:00,62.62,62.82,62.58,62.7,346316.0,62.62,62.82,62.58,62.7,346316.0
2023-05-30 09:30:00,61.99,62.88,61.84,62.7,214579.0,61.99,62.88,61.84,62.7,214579.0
2023-05-30 10:00:00,62.7,62.89,62.37,62.44,140327.0,62.7,62.89,62.37,62.44,140327.0
2023-05-30 10:30:00,62.47,62.59,62.24,62.25,89366.0,62.47,62.59,62.24,62.25,89366.0
2023-05-30 11:00:00,62.23,62.51,62.17,62.3,84299.0,62.23,62.51,62.17,62.3,84299.0
2023-05-30 11:30:00,62.29,62.33,62.09,62.25,101805.0,62.29,62.33,62.09,62.25,101805.0
2023-05-30 12:00:00,62.25,62.44,62.21,62.43,51684.0,62.25,62.44,62.21,62.43,51684.0
2023-05-30 12:30:00,62.45,62.47,62.23,62.37,42416.0,62.45,62.47,62.23,62.37,42416.0
2023-05-30 13:00:00,62.37,62.38,62.24,62.27,42575.0,62.37,62.38,62.24,62.27,42575.0
2023-05-30 13:30:00,62.26,62.27,62.06,62.11,40022.0,62.26,62.27,62.06,62.11,40022.0
2023-05-30 14:00:00,62.12,62.19,62.08,62.16,66631.0,62.12,62.19,62.08,62.16,66631.0
2023-05-30 14:30:00,62.17,62.29,62.08,62.08,85474.0,62.17,62.29,62.08,62.08,85474.0
2023-05-30 15:00:00,62.06,62.07,61.89,61.91,119320.0,62.06,62.07,61.89,61.91,119320.0
2023-05-30 15:30:00,61.92,62.14,61.88,61.98,341441.0,61.92,62.14,61.88,61.98,341441.0
2023-05-31 09:30:00,61.88,61.91,61.41,61.51,193654.0,61.88,61.91,61.41,61.51,193654.0
2023-05-31 10:00:00,61.53,61.94,61.34,61.86,202603.0,61.53,61.94,61.34,61.86,202603.0
2023-05-31 10:30:00,61.86,61.89,61.4,61.53,124291.0,61.86,61.89,61.4,61.53,124291.0
2023-05-31 11:00:00,61.52,62.03,61.48,61.9,127326.0,61.52,62.03,61.48,61.9,127326.0
2023-05-31 11:30:00,61.89,62.25,61.88,62.08,135645.0,61.89,62.25,61.88,62.08,135645.0
2023-05-31 12:00:00,62.08,62.26,62.05,62.1,151412.0,62.08,62.26,62.05,62.1,151412.0
2023-05-31 12:30:00,62.1,62.43,62.06,62.41,171400.0,62.1,62.43,62.06,62.41,171400.0
2023-05-31 13:00:00,62.41,62.47,62.05,62.14,701449.0,62.41,62.47,62.05,62.14,701449.0
2023-05-31 13:30:00,62.13,62.24,62.06,62.12,412118.0,62.13,62.24,62.06,62.12,412118.0
2023-05-31 14:00:00,62.13,62.34,62.06,62.26,213015.0,62.13,62.34,62.06,62.26,213015.0
2023-05-31 14:30:00,62.27,62.45,62.14,62.22,115941.0,62.27,62.45,62.14,62.22,115941.0
2023-05-31 15:00:00,62.23,62.46,62.21,62.34,127282.0,62.23,62.46,62.21,62.34,127282.0
2023-05-31 15:30:00,62.33,62.75,62.2,62.43,1249925.0,62.33,62.75,62.2,62.43,1249925.0
2023-06-01 09:30:00,62.69,63.14,62.47,62.93,192485.0,62.69,63.14,62.47,62.93,192485.0
2023-06-01 10:00:00,62.95,63.7,62.83,63.67,113992.0,62.95,63.7,62.83,63.67,113992.0
2023-06-01 10:30:00,63.7,64.62,63.64,64.5,291864.0,63.7,64.62,63.64,64.5,291864.0
2023-06-01 11:00:00,64.45,65.11,64.44,65.05,158124.0,64.45,65.11,64.44,65.05,158124.0
2023-06-01 11:30:00,65.03,65.37,64.99,65.17,166818.0,65.03,65.37,64.99,65.17,166818.0
2023-06-01 12:00:00,65.19,65.53,65.19,65.32,176564.0,65.19,65.53,65.19,65.32,176564.0
2023-06-01 12:30:00,65.33,65.36,65.04,65.05,76084.0,65.33,65.36,65.04,65.05,76084.0
2023-06-01 13:00:00,65.05,65.08,64.76,64.84,79311.0,65.05,65.08,64.76,64.84,79311.0
2023-06-01 13:30:00,64.85,64.92,64.39,64.46,83529.0,64.85,64.92,64.39,64.46,83529.0
2023-06-01 14:00:00,64.47,64.63,64.31,64.6,86537.0,64.47,64.63,64.31,64.6,86537.0
2023-06-01 14:30:00,64.6,64.73,64.52,64.71,71510.0,64.6,64.73,64.52,64.71,71510.0
2023-06-01 15:00:00,64.72,65.01,64.67,64.84,269848.0,64.72,65.01,64.67,64.84,269848.0
2023-06-01 15:30:00,64.85,64.98,64.74,64.96,620106.0,64.85,64.98,64.74,64.96,620106.0
2023-06-02 09:30:00,65.22,65.33,64.2,65.23,229221.0,65.22,65.33,64.2,65.23,229221.0
2023-06-02 10:00:00,65.25,65.57,65.03,65.41,90177.0,65.25,65.57,65.03,65.41,90177.0
2023-06-02 10:30:00,65.4,65.73,65.23,65.7,78099.0,65.4,65.73,65.23,65.7,78099.0
2023-06-02 11:00:00,65.7,66.22,65.7,66.22,300801.0,65.7,66.22,65.7,66.22,300801.0
2023-06-02 11:30:00,66.21,66.22,65.83,65.95,89036.0,66.21,66.22,65.83,65.95,89036.0
2023-06-02 12:00:00,65.95,66.35,65.85,66.33,95871.0,65.95,66.35,65.85,66.33,95871.0
2023-06-02 12:30:00,66.33,66.64,66.18,66.55,131089.0,66.33,66.64,66.18,66.55,131089.0
2023-06-02 13:00:00,66.53,66.53,66.18,66.28,71214.0,66.53,66.53,66.18,66.28,71214.0
2023-06-02 13:30:00,66.28,66.41,66.2,66.41,66132.0,66.28,66.41,66.2,66.41,66132.0
2023-06-02 14:00:00,66.41,66.51,66.24,66.35,102416.0,66.41,66.51,66.24,66.35,102416.0
2023-06-02 14:30:00,66.34,66.63,66.3,66.62,115544.0,66.34,66.63,66.3,66.62,115544.0
2023-06-02 15:00:00,66.62,66.68,66.49,66.55,204880.0,66.62,66.68,66.49,66.55,204880.0
2023-06-02 15:30:00,66.57,66.65,66.45,66.45,697499.0,66.57,66.65,66.45,66.45,697499.0
2023-06-05 09:30:00,66.82,66.82,66.29,66.51,77984.0,66.82,66.82,66.29,66.51,77984.0
2023-06-05 10:00:00,66.49,66.88,65.84,66.85,142134.0,66.49,66.88,65.84,66.85,142134.0
2023-06-05 10:30:00,66.83,67.13,66.82,67.08,85881.0,66.83,67.13,66.82,67.08,85881.0
2023-06-05 11:00:00,67.08,67.22,67.04,67.11,85684.0,67.08,67.22,67.04,67.11,85684.0
2023-06-05 11:30:00,67.1,67.16,66.88,67.08,48971.0,67.1,67.16,66.88,67.08,48971.0
2023-06-05 12:00:00,67.09,67.58,67.04,67.55,72292.0,67.09,67.58,67.04,67.55,72292.0
2023-06-05 12:30:00,67.56,67.6,67.46,67.51,61861.0,67.56,67.6,67.46,67.51,61861.0
2023-06-05 13:00:00,67.53,67.61,67.34,67.38,69223.0,67.53,67.61,67.34,67.38,69223.0
2023-06-05 13:30:00,67.38,67.59,67.3,67.52,51986.0,67.38,67.59,67.3,67.52,51986.0
2023-06-05 14:00:00,67.53,67.53,67.22,67.27,56911.0,67.53,67.53,67.22,67.27,56911.0
2023-06-05 14:30:00,67.29,67.4,67.15,67.31,58808.0,67.29,67.4,67.15,67.31,58808.0
2023-06-05 15:00:00,67.32,67.44,67.27,67.28,80333.0,67.32,67.44,67.27,67.28,80333.0
2023-06-05 15:30:00,67.28,67.55,67.21,67.34,294597.0,67.28,67.55,67.21,67.34,294597.0
2023-06-06 09:30:00,67.32,67.41,66.28,66.6,100971.0,67.32,67.41,66.28,66.6,100971.0
2023-06-06 10:00:00,66.63,67.07,66.54,66.75,94194.0,66.63,67.07,66.54,66.75,94194.0
2023-06-06 10:30:00,66.76,67.26,66.75,67.19,68790.0,66.76,67.26,66.75,67.19,68790.0
2023-06-06 11:00:00,67.19,67.24,66.67,66.82,88643.0,67.19,67.24,66.67,66.82,88643.0
2023-06-06 11:30:00,66.83,66.95,66.65,66.88,51355.0,66.83,66.95,66.65,66.88,51355.0
2023-06-06 12:00:00,66.89,66.91,66.22,66.23,108125.0,66.89,66.91,66.22,66.23,108125.0
2023-06-06 12:30:00,66.27,66.44,66.25,66.39,63117.0,66.27,66.44,66.25,66.39,63117.0
2023-06-06 13:00:00,66.4,66.69,66.4,66.52,43624.0,66.4,66.69,66.4,66.52,43624.0
2023-06-06 13:30:00,66.53,66.54,66.28,66.32,73102.0,66.53,66.54,66.28,66.32,73102.0
2023-06-06 14:00:00,66.31,66.39,66.25,66.38,60791.0,66.31,66.39,66.25,66.38,60791.0
2023-06-06 14:30:00,66.39,66.79,66.39,66.62,65975.0,66.39,66.79,66.39,66.62,65975.0
2023-06-06 15:00:00,66.63,66.71,66.54,66.58,99882.0,66.63,66.71,66.54,66.58,99882.0
2023-06-06 15:30:00,66.59,66.8,66.57,66.72,407078.0,66.59,66.8,66.57,66.72,407078.0
2023-06-07 09:30:00,66.62,67.01,66.06,66.11,90232.0,66.62,67.01,66.06,66.11,90232.0
2023-06-07 10:00:00,66.06,67.08,66.03,67.06,180175.0,66.06,67.08,66.03,67.06,180175.0
2023-06-07 10:30:00,67.06,67.43,67.01,67.31,221010.0,67.06,67.43,67.01,67.31,221010.0
2023-06-07 11:00:00,67.3,67.7,67.22,67.42,201403.0,67.3,67.7,67.22,67.42,201403.0
2023-06-07 11:30:00,67.43,67.75,67.41,67.71,233824.0,67.43,67.75,67.41,67.71,233824.0
2023-06-07 12:00:00,67.71,67.98,67.64,67.95,135397.0,67.71,67.98,67.64,67.95,135397.0
2023-06-07 12:30:00,67.95,68.14,67.89,68.04,214037.0,67.95,68.14,67.89,68.04,214037.0
2023-06-07 13:00:00,68.04,68.36,68.0,68.34,168908.0,68.04,68.36,68.0,68.34,168908.0
2023-06-07 13:30:00,68.32,68.35,68.05,68.11,106776.0,68.32,68.35,68.05,68.11,106776.0
2023-06-07 14:00:00,68.11,68.4,68.06,68.36,188386.0,68.11,68.4,68.06,68.36,188386.0
2023-06-07 14:30:00,68.35,68.38,68.04,68.15,121535.0,68.35,68.38,68.04,68.15,121535.0
2023-06-07 15:00:00,68.13,68.24,67.99,68.07,204050.0,68.13,68.24,67.99,68.07,204050.0
2023-06-07 15:30:00,68.06,68.11,67.63,67.7,728627.0,68.06,68.11,67.63,67.7,728627.0
2023-06-08 09:30:00,67.75,68.12,67.48,68.12,154862.0,67.75,68.12,67.48,68.12,154862.0
2023-06-08 10:00:00,68.09,68.1,67.38,68.02,133751.0,68.09,68.1,67.38,68.02,133751.0
2023-06-08 10:30:00,68.02,68.09,67.35,67.58,108173.0,68.02,68.09,67.35,67.58,108173.0
2023-06-08 11:00:00,67.58,67.6,67.21,67.25,65824.0,67.58,67.6,67.21,67.25,65824.0
2023-06-08 11:30:00,67.26,67.44,67.1,67.13,68118.0,67.26,67.44,67.1,67.13,68118.0
2023-06-08 12:00:00,67.13,67.32,67.04,67.26,113660.0,67.13,67.32,67.04,67.26,113660.0
2023-06-08 12:30:00,67.25,67.42,67.22,67.36,60087.0,67.25,67.42,67.22,67.36,60087.0
2023-06-08 13:00:00,67.36,67.54,67.35,67.53,47576.0,67.36,67.54,67.35,67.53,47576.0
2023-06-08 13:30:00,67.53,67.7,67.4,67.48,63781.0,67.53,67.7,67.4,67.48,63781.0
2023-06-08 14:00:00,67.49,67.59,67.44,67.55,53765.0,67.49,67.59,67.44,67.55,53765.0
2023-06-08 14:30:00,67.57,67.69,67.54,67.57,51818.0,67.57,67.69,67.54,67.57,51818.0
2023-06-08 15:00:00,67.59,67.73,67.54,67.73,89000.0,67.59,67.73,67.54,67.73,89000.0
2023-06-08 15:30:00,67.74,67.79,67.6,67.61,283813.0,67.74,67.79,67.6,67.61,283813.0
2023-06-09 09:30:00,67.57,68.0,67.08,68.0,53558.0,67.57,68.0,67.08,68.0,53558.0
2023-06-09 10:00:00,67.97,68.2,67.96,68.2,67500.0,67.97,68.2,67.96,68.2,67500.0
2023-06-09 10:30:00,68.2,68.85,68.17,68.76,142021.0,68.2,68.85,68.17,68.76,142021.0
2023-06-09 11:00:00,68.76,69.14,68.69,68.87,161513.0,68.76,69.14,68.69,68.87,161513.0
2023-06-09 11:30:00,68.86,69.14,68.73,68.96,102102.0,68.86,69.14,68.73,68.96,102102.0
2023-06-09 12:00:00,68.96,68.96,68.72,68.92,56814.0,68.96,68.96,68.72,68.92,56814.0
2023-06-09 12:30:00,68.91,68.98,68.81,68.98,91481.0,68.91,68.98,68.81,68.98,91481.0
2023-06-09 13:00:00,68.98,69.05,68.87,69.04,104049.0,68.98,69.05,68.87,69.04,104049.0
2023-06-09 13:30:00,69.03,69.27,68.98,69.06,212618.0,69.03,69.27,68.98,69.06,212618.0
2023-06-09 14:00:00,69.07,69.09,68.98,69.02,73164.0,69.07,69.09,68.98,69.02,73164.0
2023-06-09 14:30:00,69.02,69.15,68.9,68.99,149910.0,69.02,69.15,68.9,68.99,149910.0
2023-06-09 15:00:00,68.99,69.16,68.92,69.04,92357.0,68.99,69.16,68.92,69.04,92357.0
2023-06-09 15:30:00,69.04,69.08,68.98,69.0,394034.0,69.04,69.08,68.98,69.0,394034.0
2023-06-12 09:30:00,68.84,69.64,68.84,69.46,162061.0,68.84,69.64,68.84,69.46,162061.0
2023-06-12 10:00:00,69.53,69.56,68.6,69.02,165066.0,69.53,69.56,68.6,69.02,165066.0
2023-06-12 10:30:00,69.0,69.08,68.69,68.82,118872.0,69.0,69.08,68.69,68.82,118872.0
2023-06-12 11:00:00,68.85,69.0,68.85,68.97,95251.0,68.85,69.0,68.85,68.97,95251.0
2023-06-12 11:30:00,68.98,68.98,68.69,68.92,99020.0,68.98,68.98,68.69,68.92,99020.0
2023-06-12 12:00:00,68.92,69.01,68.78,68.99,66183.0,68.92,69.01,68.78,68.99,66183.0
2023-06-12 12:30:00,68.99,69.14,68.97,69.14,50309.0,68.99,69.14,68.97,69.14,50309.0
2023-06-12 13:00:00,69.14,69.15,68.93,68.95,95198.0,69.14,69.15,68.93,68.95,95198.0
2023-06-12 13:30:00,68.97,69.13,68.82,69.13,60170.0,68.97,69.13,68.82,69.13,60170.0
2023-06-12 14:00:00,69.14,69.22,69.06,69.17,83430.0,69.14,69.22,69.06,69.17,83430.0
2023-06-12 14:30:00,69.14,69.21,69.06,69.19,54665.0,69.14,69.21,69.06,69.19,54665.0
2023-06-12 15:00:00,69.2,69.48,69.2,69.41,60505.0,69.2,69.48,69.2,69.41,60505.0
2023-06-12 15:30:00,69.4,69.41,69.16,69.18,267457.0,69.4,69.41,69.16,69.18,267457.0
2023-06-13 09:30:00,69.25,69.82,68.99,69.69,142049.0,69.25,69.82,68.99,69.69,142049.0
2023-06-13 10:00:00,69.67,69.71,69.31,69.43,88427.0,69.67,69.71,69.31,69.43,88427.0
2023-06-13 10:30:00,69.44,69.6,69.21,69.38,73767.0,69.44,69.6,69.21,69.38,73767.0
2023-06-13 11:00:00,69.37,69.51,69.22,69.26,25904.0,69.37,69.51,69.22,69.26,25904.0
2023-06-13 11:30:00,69.29,69.33,69.11,69.22,28488.0,69.29,69.33,69.11,69.22,28488.0
2023-06-13 12:00:00,69.21,69.47,68.96,69.44,42848.0,69.21,69.47,68.96,69.44,42848.0
2023-06-13 12:30:00,69.46,69.56,69.31,69.56,29681.0,69.46,69.56,69.31,69.56,29681.0
2023-06-13 13:00:00,69.58,69.68,69.53,69.66,22356.0,69.58,69.68,69.53,69.66,22356.0
2023-06-13 13:30:00,69.67,69.7,69.56,69.6,27676.0,69.67,69.7,69.56,69.6,27676.0
2023-06-13 14:00:00,69.6,69.65,69.42,69.57,44087.0,69.6,69.65,69.42,69.57,44087.0
2023-06-13 14:30:00,69.56,69.66,69.41,69.54,141766.0,69.56,69.66,69.41,69.54,141766.0
2023-06-13 15:00:00,69.55,69.64,69.46,69.48,38996.0,69.55,69.64,69.46,69.48,38996.0
2023-06-13 15:30:00,69.48,69.53,69.29,69.47,241328.0,69.48,69.53,69.29,69.47,241328.0
2023-06-14 09:30:00,64.22,65.03,63.04,64.58,847400.0,64.22,65.03,63.04,64.58,847400.0
2023-06-14 10:00:00,64.61,65.2,64.05,64.46,672328.0,64.61,65.2,64.05,64.46,672328.0
2023-06-14 10:30:00,64.46,64.61,63.51,63.7,487965.0,64.46,64.61,63.51,63.7,487965.0
2023-06-14 11:00:00,63.7,64.1,63.53,64.1,224964.0,63.7,64.1,63.53,64.1,224964.0
2023-06-14 11:30:00,64.08,64.2,63.6,64.2,178481.0,64.08,64.2,63.6,64.2,178481.0
2023-06-14 12:00:00,64.2,64.49,63.83,64.48,352661.0,64.2,64.49,63.83,64.48,352661.0
2023-06-14 12:30:00,64.48,64.77,64.3,64.5,257252.0,64.48,64.77,64.3,64.5,257252.0
2023-06-14 13:00:00,64.5,64.54,64.16,64.31,123859.0,64.5,64.54,64.16,64.31,123859.0
2023-06-14 13:30:00,64.29,64.52,64.25,64.29,164699.0,64.29,64.52,64.25,64.29,164699.0
2023-06-14 14:00:00,64.29,64.31,63.83,63.96,317931.0,64.29,64.31,63.83,63.96,317931.0
2023-06-14 14:30:00,63.94,64.58,63.89,64.48,272558.0,63.94,64.58,63.89,64.48,272558.0
2023-06-14 15:00:00,64.48,65.06,64.48,64.95,344888.0,64.48,65.06,64.48,64.95,344888.0
2023-06-14 15:30:00,64.95,65.06,64.43,64.66,604797.0,64.95,65.06,64.43,64.66,604797.0
2023-06-15 09:30:00,64.72,65.81,64.72,65.81,238426.0,64.72,65.81,64.72,65.81,238426.0
2023-06-15 10:00:00,65.81,66.23,65.7,65.91,184425.0,65.81,66.23,65.7,65.91,184425.0
2023-06-15 10:30:00,65.91,66.12,65.76,66.01,133399.0,65.91,66.12,65.76,66.01,133399.0
2023-06-15 11:00:00,66.02,66.59,66.01,66.55,182377.0,66.02,66.59,66.01,66.55,182377.0
2023-06-15 11:30:00,66.54,66.97,66.5,66.9,284770.0,66.54,66.97,66.5,66.9,284770.0
2023-06-15 12:00:00,66.9,66.91,66.48,66.57,108088.0,66.9,66.91,66.48,66.57,108088.0
2023-06-15 12:30:00,66.56,66.81,66.5,66.73,135278.0,66.56,66.81,66.5,66.73,135278.0
2023-06-15 13:00:00,66.75,66.75,66.47,66.56,79764.0,66.75,66.75,66.47,66.56,79764.0
2023-06-15 13:30:00,66.55,66.7,66.54,66.61,137664.0,66.55,66.7,66.54,66.61,137664.0
2023-06-15 14:00:00,66.61,66.68,66.16,66.19,97017.0,66.61,66.68,66.16,66.19,97017.0
2023-06-15 14:30:00,66.2,66.32,66.08,66.26,94507.0,66.2,66.32,66.08,66.26,94507.0
2023-06-15 15:00:00,66.27,66.34,65.98,66.11,131215.0,66.27,66.34,65.98,66.11,131215.0
2023-06-15 15:30:00,66.1,66.2,65.96,66.13,453698.0,66.1,66.2,65.96,66.13,453698.0
2023-06-16 09:30:00,66.35,66.88,65.79,66.66,733632.0,66.35,66.88,65.79,66.66,733632.0
2023-06-16 10:00:00,66.71,66.8,65.73,65.76,155126.0,66.71,66.8,65.73,65.76,155126.0
2023-06-16 10:30:00,65.76,65.87,65.35,65.54,112715.0,65.76,65.87,65.35,65.54,112715.0
2023-06-16 11:00:00,65.55,65.56,65.19,65.28,119961.0,65.55,65.56,65.19,65.28,119961.0
2023-06-16 11:30:00,65.28,65.36,65.08,65.16,67676.0,65.28,65.36,65.08,65.16,67676.0
2023-06-16 12:00:00,65.18,65.24,65.02,65.09,83501.0,65.18,65.24,65.02,65.09,83501.0
2023-06-16 12:30:00,65.09,65.19,64.95,65.08,119644.0,65.09,65.19,64.95,65.08,119644.0
2023-06-16 13:00:00,65.11,65.22,64.99,65.09,144181.0,65.11,65.22,64.99,65.09,144181.0
2023-06-16 13:30:00,65.09,65.09,64.82,65.0,153890.0,65.09,65.09,64.82,65.0,153890.0
2023-06-16 14:00:00,65.01,65.33,65.01,65.3,165195.0,65.01,65.33,65.01,65.3,165195.0
2023-06-16 14:30:00,65.3,65.33,65.08,65.17,136749.0,65.3,65.33,65.08,65.17,136749.0
2023-06-16 15:00:00,65.18,65.53,65.17,65.39,269441.0,65.18,65.53,65.17,65.39,269441.0
2023-06-16 15:30:00,65.38,65.83,65.38,65.67,524177.0,65.38,65.83,65.38,65.67,524177.0
2023-06-20 09:30:00,65.4,65.91,64.99,65.91,159613.0,65.4,65.91,64.99,65.91,159613.0
2023-06-20 10:00:00,65.92,65.95,65.62,65.84,224684.0,65.92,65.95,65.62,65.84,224684.0
2023-06-20 10:30:00,65.83,66.32,65.77,66.22,223856.0,65.83,66.32,65.77,66.22,223856.0
2023-06-20 11:00:00,66.21,66.44,66.17,66.22,211000.0,66.21,66.44,66.17,66.22,211000.0
2023-06-20 11:30:00,66.22,66.22,65.69,65.85,131597.0,66.22,66.22,65.69,65.85,131597.0
2023-06-20 12:00:00,65.84,66.01,65.61,65.92,168543.0,65.84,66.01,65.61,65.92,168543.0
2023-06-20 12:30:00,65.9,66.22,65.85,66.18,83831.0,65.9,66.22,65.85,66.18,83831.0
2023-06-20 13:00:00,66.17,66.34,65.99,66.31,64585.0,66.17,66.34,65.99,66.31,64585.0
2023-06-20 13:30:00,66.31,66.43,66.12,66.16,85958.0,66.31,66.43,66.12,66.16,85958.0
2023-06-20 14:00:00,66.15,66.22,65.95,66.07,107547.0,66.15,66.22,65.95,66.07,107547.0
2023-06-20 14:30:00,66.06,66.23,66.05,66.14,89497.0,66.06,66.23,66.05,66.14,89497.0
2023-06-20 15:00:00,66.15,66.31,66.1,66.3,119122.0,66.15,66.31,66.1,66.3,119122.0
2023-06-20 15:30:00,66.31,66.36,65.93,65.94,412560.0,66.31,66.36,65.93,65.94,412560.0
2023-06-21 09:30:00,65.61,66.23,65.6,66.11,102678.0,65.61,66.23,65.6,66.11,102678.0
2023-06-21 10:00:00,66.11,66.34,65.82,66.25,139329.0,66.11,66.34,65.82,66.25,139329.0
2023-06-21 10:30:00,66.25,66.67,66.24,66.63,138520.0,66.25,66.67,66.24,66.63,138520.0
2023-06-21 11:00:00,66.62,66.82,66.52,66.67,84803.0,66.62,66.82,66.52,66.67,84803.0
2023-06-21 11:30:00,66.67,66.73,66.52,66.71,72127.0,66.67,66.73,66.52,66.71,72127.0
2023-06-21 12:00:00,66.72,66.89,66.64,66.74,86719.0,66.72,66.89,66.64,66.74,86719.0
2023-06-21 12:30:00,66.75,66.79,66.34,66.36,70723.0,66.75,66.79,66.34,66.36,70723.0
2023-06-21 13:00:00,66.36,66.48,66.27,66.38,66790.0,66.36,66.48,66.27,66.38,66790.0
2023-06-21 13:30:00,66.39,66.4,66.25,66.28,65173.0,66.39,66.4,66.25,66.28,65173.0
2023-06-21 14:00:00,66.28,66.37,66.25,66.33,133705.0,66.28,66.37,66.25,66.33,133705.0
2023-06-21 14:30:00,66.34,66.37,66.23,66.28,321666.0,66.34,66.37,66.23,66.28,321666.0
2023-06-21 15:00:00,66.27,66.28,66.0,66.06,198599.0,66.27,66.28,66.0,66.06,198599.0
2023-06-21 15:30:00,66.06,66.2,65.89,66.0,881804.0,66.06,66.2,65.89,66.0,881804.0
2023-06-22 09:30:00,66.53,66.99,66.46,66.48,194595.0,66.53,66.99,66.46,66.48,194595.0
2023-06-22 10:00:00,66.49,66.53,66.1,66.33,108344.0,66.49,66.53,66.1,66.33,108344.0
2023-06-22 10:30:00,66.34,66.46,66.18,66.3,59068.0,66.34,66.46,66.18,66.3,59068.0
2023-06-22 11:00:00,66.3,66.49,66.23,66.47,70001.0,66.3,66.49,66.23,66.47,70001.0
2023-06-22 11:30:00,66.48,66.88,66.48,66.81,52614.0,66.48,66.88,66.48,66.81,52614.0
2023-06-22 12:00:00,66.79,66.92,66.68,66.92,70743.0,66.79,66.92,66.68,66.92,70743.0
2023-06-22 12:30:00,66.93,66.99,66.75,66.82,45589.0,66.93,66.99,66.75,66.82,45589.0
2023-06-22 13:00:00,66.81,66.85,66.62,66.7,35920.0,66.81,66.85,66.62,66.7,35920.0
2023-06-22 13:30:00,66.72,66.89,66.67,66.84,59005.0,66.72,66.89,66.67,66.84,59005.0
2023-06-22 14:00:00,66.83,66.91,66.67,66.88,75897.0,66.83,66.91,66.67,66.88,75897.0
2023-06-22 14:30:00,66.86,66.95,66.81,66.86,61010.0,66.86,66.95,66.81,66.86,61010.0
2023-06-22 15:00:00,66.86,66.9,66.79,66.85,94028.0,66.86,66.9,66.79,66.85,94028.0
2023-06-22 15:30:00,66.85,66.91,66.69,66.79,217902.0,66.85,66.91,66.69,66.79,217902.0
2023-06-23 09:30:00,66.49,67.07,66.28,66.75,121936.0,66.49,67.07,66.28,66.75,121936.0
2023-06-23 10:00:00,66.78,66.9,66.4,66.59,116188.0,66.78,66.9,66.4,66.59,116188.0
2023-06-23 10:30:00,66.59,66.73,66.47,66.66,96893.0,66.59,66.73,66.47,66.66,96893.0
2023-06-23 11:00:00,66.7,66.72,66.41,66.45,86899.0,66.7,66.72,66.41,66.45,86899.0
2023-06-23 11:30:00,66.46,66.53,66.37,66.5,67512.0,66.46,66.53,66.37,66.5,67512.0
2023-06-23 12:00:00,66.52,66.65,66.5,66.56,54577.0,66.52,66.65,66.5,66.56,54577.0
2023-06-23 12:30:00,66.58,66.82,66.56,66.71,30957.0,66.58,66.82,66.56,66.71,30957.0
2023-06-23 13:00:00,66.72,66.72,66.57,66.64,42984.0,66.72,66.72,66.57,66.64,42984.0
2023-06-23 13:30:00,66.63,66.68,66.52,66.56,52784.0,66.63,66.68,66.52,66.56,52784.0
2023-06-23 14:00:00,66.54,66.59,66.49,66.53,59431.0,66.54,66.59,66.49,66.53,59431.0
2023-06-23 14:30:00,66.52,66.56,66.41,66.45,67982.0,66.52,66.56,66.41,66.45,67982.0
2023-06-23 15:00:00,66.47,66.61,66.42,66.46,104711.0,66.47,66.61,66.42,66.46,104711.0
2023-06-23 15:30:00,66.47,66.61,66.3,66.33,381231.0,66.47,66.61,66.3,66.33,381231.0
2023-06-26 09:30:00,66.3,66.33,65.52,65.61,64378.0,66.3,66.33,65.52,65.61,64378.0
2023-06-26 10:00:00,65.53,66.28,65.38,66.2,137661.0,65.53,66.28,65.38,66.2,137661.0
2023-06-26 10:30:00,66.22,66.35,66.18,66.2,40930.0,66.22,66.35,66.18,66.2,40930.0
2023-06-26 11:00:00,66.2,66.62,66.19,66.51,29134.0,66.2,66.62,66.19,66.51,29134.0
2023-06-26 11:30:00,66.53,66.81,66.52,66.74,66178.0,66.53,66.81,66.52,66.74,66178.0
2023-06-26 12:00:00,66.76,66.95,66.65,66.94,51940.0,66.76,66.95,66.65,66.94,51940.0
2023-06-26 12:30:00,66.94,67.09,66.83,66.92,51687.0,66.94,67.09,66.83,66.92,51687.0
2023-06-26 13:00:00,66.9,66.95,66.76,66.9,29417.0,66.9,66.95,66.76,66.9,29417.0
2023-06-26 13:30:00,66.9,66.96,66.72,66.74,95377.0,66.9,66.96,66.72,66.74,95377.0
2023-06-26 14:00:00,66.75,66.76,66.66,66.72,41786.0,66.75,66.76,66.66,66.72,41786.0
2023-06-26 14:30:00,66.72,66.83,66.66,66.73,70470.0,66.72,66.83,66.66,66.73,70470.0
2023-06-26 15:00:00,66.73,66.76,66.67,66.67,58681.0,66.73,66.76,66.67,66.67,58681.0
2023-06-26 15:30:00,66.67,66.75,66.34,66.37,302519.0,66.67,66.75,66.34,66.37,302519.0
2023-06-27 09:30:00,66.34,66.37,65.55,65.57,116766.0,66.34,66.37,65.55,65.57,116766.0
2023-06-27 10:00:00,65.56,66.27,65.46,66.15,171755.0,65.56,66.27,65.46,66.15,171755.0
2023-06-27 10:30:00,66.16,66.45,66.16,66.38,114441.0,66.16,66.45,66.16,66.38,114441.0
2023-06-27 11:00:00,66.39,66.73,66.37,66.55,71130.0,66.39,66.73,66.37,66.55,71130.0
2023-06-27 11:30:00,66.54,66.68,66.4,66.42,110729.0,66.54,66.68,66.4,66.42,110729.0
2023-06-27 12:00:00,66.43,66.51,66.29,66.31,57839.0,66.43,66.51,66.29,66.31,57839.0
2023-06-27 12:30:00,66.31,66.46,66.26,66.4,61778.0,66.31,66.46,66.26,66.4,61778.0
2023-06-27 13:00:00,66.41,66.58,66.38,66.53,53284.0,66.41,66.58,66.38,66.53,53284.0
2023-06-27 13:30:00,66.53,66.74,66.53,66.72,47904.0,66.53,66.74,66.53,66.72,47904.0
2023-06-27 14:00:00,66.7,66.83,66.65,66.73,73032.0,66.7,66.83,66.65,66.73,73032.0
2023-06-27 14:30:00,66.74,66.77,66.56,66.73,64137.0,66.74,66.77,66.56,66.73,64137.0
2023-06-27 15:00:00,66.73,66.78,66.53,66.78,79517.0,66.73,66.78,66.53,66.78,79517.0
2023-06-27 15:30:00,66.78,66.87,66.51,66.54,374098.0,66.78,66.87,66.51,66.54,374098.0
2023-06-28 09:30:00,66.41,66.58,66.07,66.3,183723.0,66.41,66.58,66.07,66.3,183723.0
2023-06-28 10:00:00,66.27,66.32,66.05,66.16,104722.0,66.27,66.32,66.05,66.16,104722.0
2023-06-28 10:30:00,66.19,66.32,65.96,66.05,79134.0,66.19,66.32,65.96,66.05,79134.0
2023-06-28 11:00:00,66.04,66.3,65.84,66.28,64495.0,66.04,66.3,65.84,66.28,64495.0
2023-06-28 11:30:00,66.31,66.34,66.13,66.23,78136.0,66.31,66.34,66.13,66.23,78136.0
2023-06-28 12:00:00,66.24,66.53,66.24,66.34,44719.0,66.24,66.53,66.24,66.34,44719.0
2023-06-28 12:30:00,66.34,66.38,66.12,66.15,42172.0,66.34,66.38,66.12,66.15,42172.0
2023-06-28 13:00:00,66.14,66.14,65.9,66.0,44414.0,66.14,66.14,65.9,66.0,44414.0
2023-06-28 13:30:00,65.99,66.01,65.85,65.88,43203.0,65.99,66.01,65.85,65.88,43203.0
2023-06-28 14:00:00,65.87,65.88,65.71,65.81,49467.0,65.87,65.88,65.71,65.81,49467.0
2023-06-28 14:30:00,65.81,65.97,65.79,65.9,72193.0,65.81,65.97,65.79,65.9,72193.0
2023-06-28 15:00:00,65.91,66.06,65.89,65.92,65757.0,65.91,66.06,65.89,65.92,65757.0
2023-06-28 15:30:00,65.91,66.11,65.87,66.11,416808.0,65.91,66.11,65.87,66.11,416808.0
2023-06-29 09:30:00,66.24,66.94,66.14,66.75,208968.0,66.24,66.94,66.14,66.75,208968.0
2023-06-29 10:00:00,66.7,67.0,66.63,66.89,248977.0,66.7,67.0,66.63,66.89,248977.0
2023-06-29 10:30:00,66.88,66.97,66.73,66.88,179047.0,66.88,66.97,66.73,66.88,179047.0
2023-06-29 11:00:00,66.9,67.08,66.74,67.03,157589.0,66.9,67.08,66.74,67.03,157589.0
2023-06-29 11:30:00,67.05,67.1,66.92,67.0,62730.0,67.05,67.1,66.92,67.0,62730.0
2023-06-29 12:00:00,67.0,67.05,66.81,67.04,95794.0,67.0,67.05,66.81,67.04,95794.0
2023-06-29 12:30:00,67.05,67.15,66.97,66.98,39738.0,67.05,67.15,66.97,66.98,39738.0
2023-06-29 13:00:00,66.98,66.99,66.8,66.93,80848.0,66.98,66.99,66.8,66.93,80848.0
2023-06-29 13:30:00,66.94,67.19,66.87,67.17,67781.0,66.94,67.19,66.87,67.17,67781.0
2023-06-29 14:00:00,67.19,67.22,66.9,66.94,66530.0,67.19,67.22,66.9,66.94,66530.0
2023-06-29 14:30:00,66.95,67.18,66.86,67.06,72331.0,66.95,67.18,66.86,67.06,72331.0
2023-06-29 15:00:00,67.07,67.38,67.06,67.32,112389.0,67.07,67.38,67.06,67.32,112389.0
2023-06-29 15:30:00,67.31,67.49,66.97,66.99,550759.0,67.31,67.49,66.97,66.99,550759.0
2023-06-30 09:30:00,67.15,67.48,66.92,67.02,235407.0,67.15,67.48,66.92,67.02,235407.0
2023-06-30 10:00:00,67.02,67.3,66.97,67.24,72629.0,67.02,67.3,66.97,67.24,72629.0
2023-06-30 10:30:00,67.25,67.42,67.2,67.36,73459.0,67.25,67.42,67.2,67.36,73459.0
2023-06-30 11:00:00,67.39,67.65,67.37,67.64,172445.0,67.39,67.65,67.37,67.64,172445.0
2023-06-30 11:30:00,67.65,67.75,67.38,67.63,238753.0,67.65,67.75,67.38,67.63,238753.0
2023-06-30 12:00:00,67.63,67.94,67.55,67.81,244060.0,67.63,67.94,67.55,67.81,244060.0
2023-06-30 12:30:00,67.82,67.93,67.71,67.82,65515.0,67.82,67.93,67.71,67.82,65515.0
2023-06-30 13:00:00,67.8,67.8,67.51,67.55,115548.0,67.8,67.8,67.51,67.55,115548.0
2023-06-30 13:30:00,67.56,67.75,67.55,67.67,186578.0,67.56,67.75,67.55,67.67,186578.0
2023-06-30 14:00:00,67.68,67.95,67.68,67.89,78916.0,67.68,67.95,67.68,67.89,78916.0
2023-06-30 14:30:00,67.88,67.9,67.75,67.78,100962.0,67.88,67.9,67.75,67.78,100962.0
2023-06-30 15:00:00,67.79,67.8,67.58,67.69,50673.0,67.79,67.8,67.58,67.69,50673.0
2023-06-30 15:30:00,67.68,67.75,67.42,67.45,567170.0,67.68,67.75,67.42,67.45,567170.0
2023-07-03 09:30:00,67.12,67.43,66.81,67.37,120869.0,67.12,67.43,66.81,67.37,120869.0
2023-07-03 10:00:00,67.37,67.38,67.01,67.09,111182.0,67.37,67.38,67.01,67.09,111182.0
2023-07-03 10:30:00,67.08,67.57,67.07,67.46,158644.0,67.08,67.57,67.07,67.46,158644.0
2023-07-03 11:00:00,67.47,67.49,67.25,67.36,94710.0,67.47,67.49,67.25,67.36,94710.0
2023-07-03 11:30:00,67.36,67.56,67.33,67.5,77811.0,67.36,67.56,67.33,67.5,77811.0
2023-07-03 12:00:00,67.51,67.54,67.35,67.5,95809.0,67.51,67.54,67.35,67.5,95809.0
2023-07-03 12:30:00,67.49,67.52,67.29,67.3,154516.0,67.49,67.52,67.29,67.3,154516.0
2023-07-05 09:30:00,67.13,67.73,67.13,67.48,111151.0,67.13,67.73,67.13,67.48,111151.0
2023-07-05 10:00:00,67.52,67.63,67.31,67.48,103910.0,67.52,67.63,67.31,67.48,103910.0
2023-07-05 10:30:00,67.5,67.59,67.41,67.59,77989.0,67.5,67.59,67.41,67.59,77989.0
2023-07-05 11:00:00,67.6,67.81,67.58,67.8,70334.0,67.6,67.81,67.58,67.8,70334.0
2023-07-05 11:30:00,67.8,67.8,67.45,67.49,54385.0,67.8,67.8,67.45,67.49,54385.0
2023-07-05 12:00:00,67.5,67.58,67.25,67.26,52163.0,67.5,67.58,67.25,67.26,52163.0
2023-07-05 12:30:00,67.25,67.38,67.16,67.36,51180.0,67.25,67.38,67.16,67.36,51180.0
2023-07-05 13:00:00,67.36,67.51,67.35,67.46,43364.0,67.36,67.51,67.35,67.46,43364.0
2023-07-05 13:30:00,67.46,67.49,67.33,67.45,60479.0,67.46,67.49,67.33,67.45,60479.0
2023-07-05 14:00:00,67.44,67.49,67.3,67.34,71367.0,67.44,67.49,67.3,67.34,71367.0
2023-07-05 14:30:00,67.34,67.39,67.28,67.31,65770.0,67.34,67.39,67.28,67.31,65770.0
2023-07-05 15:00:00,67.31,67.4,67.27,67.4,96847.0,67.31,67.4,67.27,67.4,96847.0
2023-07-05 15:30:00,67.41,67.44,67.29,67.44,319667.0,67.41,67.44,67.29,67.44,319667.0
2023-07-06 09:30:00,67.07,67.44,66.78,67.39,131205.0,67.07,67.44,66.78,67.39,131205.0
2023-07-06 10:00:00,67.44,67.44,67.14,67.3,72827.0,67.44,67.44,67.14,67.3,72827.0
2023-07-06 10:30:00,67.3,67.45,67.12,67.34,170062.0,67.3,67.45,67.12,67.34,170062.0
2023-07-06 11:00:00,67.33,67.46,67.26,67.46,130234.0,67.33,67.46,67.26,67.46,130234.0
2023-07-06 11:30:00,67.45,67.62,67.33,67.62,117396.0,67.45,67.62,67.33,67.62,117396.0
2023-07-06 12:00:00,67.63,67.77,67.4,67.49,635811.0,67.63,67.77,67.4,67.49,635811.0
2023-07-06 12:30:00,67.5,67.66,67.43,67.54,97575.0,67.5,67.66,67.43,67.54,97575.0
2023-07-06 13:00:00,67.53,67.66,67.5,67.59,75435.0,67.53,67.66,67.5,67.59,75435.0
2023-07-06 13:30:00,67.6,67.67,67.44,67.48,132462.0,67.6,67.67,67.44,67.48,132462.0
2023-07-06 14:00:00,67.49,67.56,67.41,67.47,63186.0,67.49,67.56,67.41,67.47,63186.0
2023-07-06 14:30:00,67.48,67.53,67.38,67.39,124919.0,67.48,67.53,67.38,67.39,124919.0
2023-07-06 15:00:00,67.4,67.48,67.32,67.35,151547.0,67.4,67.48,67.32,67.35,151547.0
2023-07-06 15:30:00,67.34,67.39,67.1,67.19,688443.0,67.34,67.39,67.1,67.19,688443.0
2023-07-07 09:30:00,66.51,67.09,66.51,66.82,83125.0,66.51,67.09,66.51,66.82,83125.0
2023-07-07 10:00:00,66.83,66.94,66.7,66.8,107845.0,66.83,66.94,66.7,66.8,107845.0
2023-07-07 10:30:00,66.8,66.98,66.77,66.87,160586.0,66.8,66.98,66.77,66.87,160586.0
2023-07-07 11:00:00,66.86,66.94,66.79,66.81,62058.0,66.86,66.94,66.79,66.81,62058.0
2023-07-07 11:30:00,66.81,66.94,66.77,66.84,105920.0,66.81,66.94,66.77,66.84,105920.0
2023-07-07 12:00:00,66.84,66.89,66.78,66.89,58697.0,66.84,66.89,66.78,66.89,58697.0
2023-07-07 12:30:00,66.87,67.02,66.84,67.01,50246.0,66.87,67.02,66.84,67.01,50246.0
2023-07-07 13:00:00,67.01,67.04,66.9,66.93,97526.0,67.01,67.04,66.9,66.93,97526.0
2023-07-07 13:30:00,66.92,66.92,66.7,66.72,119813.0,66.92,66.92,66.7,66.72,119813.0
2023-07-07 14:00:00,66.73,66.85,66.66,66.84,115375.0,66.73,66.85,66.66,66.84,115375.0
2023-07-07 14:30:00,66.83,66.86,66.71,66.78,90924.0,66.83,66.86,66.71,66.78,90924.0
2023-07-07 15:00:00,66.8,66.84,66.69,66.71,138348.0,66.8,66.84,66.69,66.71,138348.0
2023-07-07 15:30:00,66.72,66.75,66.41,66.5,532491.0,66.72,66.75,66.41,66.5,532491.0
2023-07-10 09:30:00,66.61,67.4,66.59,67.34,147458.0,66.61,67.4,66.59,67.34,147458.0
2023-07-10 10:00:00,67.35,67.46,67.02,67.08,102349.0,67.35,67.46,67.02,67.08,102349.0
2023-07-10 10:30:00,67.08,67.22,66.97,67.22,109340.0,67.08,67.22,66.97,67.22,109340.0
2023-07-10 11:00:00,67.22,67.55,67.01,67.55,173484.0,67.22,67.55,67.01,67.55,173484.0
2023-07-10 11:30:00,67.55,67.78,67.46,67.5,146432.0,67.55,67.78,67.46,67.5,146432.0
2023-07-10 12:00:00,67.5,67.5,67.3,67.3,65274.0,67.5,67.5,67.3,67.3,65274.0
2023-07-10 12:30:00,67.31,67.34,67.12,67.19,54821.0,67.31,67.34,67.12,67.19,54821.0
2023-07-10 13:00:00,67.19,67.31,67.11,67.24,72736.0,67.19,67.31,67.11,67.24,72736.0
2023-07-10 13:30:00,67.24,67.25,67.03,67.15,92903.0,67.24,67.25,67.03,67.15,92903.0
2023-07-10 14:00:00,67.16,67.2,67.1,67.11,55890.0,67.16,67.2,67.1,67.11,55890.0
2023-07-10 14:30:00,67.12,67.16,67.06,67.14,51480.0,67.12,67.16,67.06,67.14,51480.0
2023-07-10 15:00:00,67.15,67.3,67.12,67.29,88037.0,67.15,67.3,67.12,67.29,88037.0
2023-07-10 15:30:00,67.29,67.44,67.2,67.34,457662.0,67.29,67.44,67.2,67.34,457662.0
2023-07-11 09:30:00,67.29,67.76,67.16,67.72,97889.0,67.29,67.76,67.16,67.72,97889.0
2023-07-11 10:00:00,67.72,67.73,67.36,67.48,83090.0,67.72,67.73,67.36,67.48,83090.0
2023-07-11 10:30:00,67.48,67.56,67.39,67.48,189317.0,67.48,67.56,67.39,67.48,189317.0
2023-07-11 11:00:00,67.46,67.5,67.27,67.45,89489.0,67.46,67.5,67.27,67.45,89489.0
2023-07-11 11:30:00,67.44,67.53,67.39,67.48,53953.0,67.44,67.53,67.39,67.48,53953.0
2023-07-11 12:00:00,67.48,67.63,67.43,67.63,57608.0,67.48,67.63,67.43,67.63,57608.0
2023-07-11 12:30:00,67.64,67.67,67.37,67.48,153358.0,67.64,67.67,67.37,67.48,153358.0
2023-07-11 13:00:00,67.48,67.55,67.42,67.48,43280.0,67.48,67.55,67.42,67.48,43280.0
2023-07-11 13:30:00,67.48,67.63,67.36,67.62,68462.0,67.48,67.63,67.36,67.62,68462.0
2023-07-11 14:00:00,67.64,67.76,67.51,67.76,58663.0,67.64,67.76,67.51,67.76,58663.0
2023-07-11 14:30:00,67.75,67.89,67.69,67.77,88094.0,67.75,67.89,67.69,67.77,88094.0
2023-07-11 15:00:00,67.76,67.76,67.61,67.68,70846.0,67.76,67.76,67.61,67.68,70846.0
2023-07-11 15:30:00,67.68,67.86,67.61,67.76,259999.0,67.68,67.86,67.61,67.76,259999.0
2023-07-12 09:30:00,66.7,66.72,64.3,65.28,552201.0,66.7,66.72,64.3,65.28,552201.0
2023-07-12 10:00:00,65.28,65.53,64.98,65.17,406360.0,65.28,65.53,64.98,65.17,406360.0
2023-07-12 10:30:00,65.18,65.23,64.85,65.01,225520.0,65.18,65.23,64.85,65.01,225520.0
2023-07-12 11:00:00,65.01,65.07,64.83,64.88,228370.0,65.01,65.07,64.83,64.88,228370.0
2023-07-12 11:30:00,64.9,64.9,64.55,64.62,375103.0,64.9,64.9,64.55,64.62,375103.0
2023-07-12 12:00:00,64.62,64.63,64.21,64.47,299242.0,64.62,64.63,64.21,64.47,299242.0
2023-07-12 12:30:00,64.48,64.64,63.84,63.95,336024.0,64.48,64.64,63.84,63.95,336024.0
2023-07-12 13:00:00,63.96,64.0,63.7,63.73,206121.0,63.96,64.0,63.7,63.73,206121.0
2023-07-12 13:30:00,63.73,63.94,63.72,63.85,206170.0,63.73,63.94,63.72,63.85,206170.0
2023-07-12 14:00:00,63.85,64.0,63.69,63.82,226656.0,63.85,64.0,63.69,63.82,226656.0
2023-07-12 14:30:00,63.83,64.03,63.71,63.98,256569.0,63.83,64.03,63.71,63.98,256569.0
2023-07-12 15:00:00,63.98,64.03,63.72,63.76,286053.0,63.98,64.03,63.72,63.76,286053.0
2023-07-12 15:30:00,63.77,64.11,63.7,63.8,903002.0,63.77,64.11,63.7,63.8,903002.0
2023-07-13 09:30:00,63.87,64.03,63.55,63.87,281914.0,63.87,64.03,63.55,63.87,281914.0
2023-07-13 10:00:00,63.88,64.4,63.88,64.14,262401.0,63.88,64.4,63.88,64.14,262401.0
2023-07-13 10:30:00,64.13,64.21,63.55,63.79,248125.0,64.13,64.21,63.55,63.79,248125.0
2023-07-13 11:00:00,63.79,63.98,63.77,63.89,154097.0,63.79,63.98,63.77,63.89,154097.0
2023-07-13 11:30:00,63.91,64.0,63.81,63.9,143540.0,63.91,64.0,63.81,63.9,143540.0
2023-07-13 12:00:00,63.9,63.96,63.85,63.87,101588.0,63.9,63.96,63.85,63.87,101588.0
2023-07-13 12:30:00,63.87,63.95,63.65,63.82,105634.0,63.87,63.95,63.65,63.82,105634.0
2023-07-13 13:00:00,63.82,64.0,63.79,63.87,103612.0,63.82,64.0,63.79,63.87,103612.0
2023-07-13 13:30:00,63.88,63.98,63.86,63.93,59637.0,63.88,63.98,63.86,63.93,59637.0
2023-07-13 14:00:00,63.93,64.0,63.79,63.87,93704.0,63.93,64.0,63.79,63.87,93704.0
2023-07-13 14:30:00,63.86,63.9,63.79,63.85,114775.0,63.86,63.9,63.79,63.85,114775.0
2023-07-13 15:00:00,63.84,63.94,63.82,63.88,132292.0,63.84,63.94,63.82,63.88,132292.0
2023-07-13 15:30:00,63.88,63.94,63.64,63.66,693153.0,63.88,63.94,63.64,63.66,693153.0
2023-07-14 09:30:00,65.07,66.78,64.98,66.56,736090.0,65.07,66.78,64.98,66.56,736090.0
2023-07-14 10:00:00,66.55,66.81,65.93,66.03,276263.0,66.55,66.81,65.93,66.03,276263.0
2023-07-14 10:30:00,66.05,66.1,65.45,65.49,156169.0,66.05,66.1,65.45,65.49,156169.0
2023-07-14 11:00:00,65.48,65.55,65.27,65.34,167954.0,65.48,65.55,65.27,65.34,167954.0
2023-07-14 11:30:00,65.32,65.72,65.31,65.55,127494.0,65.32,65.72,65.31,65.55,127494.0
2023-07-14 12:00:00,65.55,66.01,65.55,65.86,100988.0,65.55,66.01,65.55,65.86,100988.0
2023-07-14 12:30:00,65.86,65.9,65.69,65.76,88908.0,65.86,65.9,65.69,65.76,88908.0
2023-07-14 13:00:00,65.75,65.75,65.57,65.61,131285.0,65.75,65.75,65.57,65.61,131285.0
2023-07-14 13:30:00,65.61,65.7,65.55,65.6,175384.0,65.61,65.7,65.55,65.6,175384.0
2023-07-14 14:00:00,65.6,66.04,65.6,65.95,154455.0,65.6,66.04,65.6,65.95,154455.0
2023-07-14 14:30:00,65.94,65.94,65.69,65.73,127291.0,65.94,65.94,65.69,65.73,127291.0
2023-07-14 15:00:00,65.73,65.89,65.62,65.7,216655.0,65.73,65.89,65.62,65.7,216655.0
2023-07-14 15:30:00,65.7,65.83,65.5,65.65,564893.0,65.7,65.83,65.5,65.65,564893.0
2023-07-17 09:30:00,65.5,65.96,65.43,65.59,95558.0,65.5,65.96,65.43,65.59,95558.0
2023-07-17 10:00:00,65.56,65.78,65.51,65.57,132539.0,65.56,65.78,65.51,65.57,132539.0
2023-07-17 10:30:00,65.58,65.69,65.45,65.59,153070.0,65.58,65.69,65.45,65.59,153070.0
2023-07-17 11:00:00,65.57,65.57,65.26,65.26,90974.0,65.57,65.57,65.26,65.26,90974.0
2023-07-17 11:30:00,65.27,65.29,65.11,65.26,80240.0,65.27,65.29,65.11,65.26,80240.0
2023-07-17 12:00:00,65.26,65.35,65.17,65.26,96485.0,65.26,65.35,65.17,65.26,96485.0
2023-07-17 12:30:00,65.25,65.35,65.14,65.34,108582.0,65.25,65.35,65.14,65.34,108582.0
2023-07-17 13:00:00,65.34,65.44,65.27,65.37,125745.0,65.34,65.44,65.27,65.37,125745.0
2023-07-17 13:30:00,65.37,65.37,65.23,65.34,108596.0,65.37,65.37,65.23,65.34,108596.0
2023-07-17 14:00:00,65.34,65.36,65.16,65.26,141895.0,65.34,65.36,65.16,65.26,141895.0
2023-07-17 14:30:00,65.26,65.41,65.26,65.28,205360.0,65.26,65.41,65.26,65.28,205360.0
2023-07-17 15:00:00,65.27,65.34,65.18,65.27,174429.0,65.27,65.34,65.18,65.27,174429.0
2023-07-17 15:30:00,65.26,65.43,65.02,65.07,455378.0,65.26,65.43,65.02,65.07,455378.0
2023-07-18 09:30:00,65.35,66.4,65.25,66.39,154196.0,65.35,66.4,65.25,66.39,154196.0
2023-07-18 10:00:00,66.4,66.72,66.22,66.23,149150.0,66.4,66.72,66.22,66.23,149150.0
2023-07-18 10:30:00,66.25,66.48,66.15,66.31,344419.0,66.25,66.48,66.15,66.31,344419.0
2023-07-18 11:00:00,66.32,66.52,66.24,66.28,155634.0,66.32,66.52,66.24,66.28,155634.0
2023-07-18 11:30:00,66.3,66.3,66.05,66.09,120005.0,66.3,66.3,66.05,66.09,120005.0
2023-07-18 12:00:00,66.1,66.1,65.62,65.65,92540.0,66.1,66.1,65.62,65.65,92540.0
2023-07-18 12:30:00,65.63,66.07,65.59,66.07,49722.0,65.63,66.07,65.59,66.07,49722.0
2023-07-18 13:00:00,66.06,66.11,65.86,65.87,90001.0,66.06,66.11,65.86,65.87,90001.0
2023-07-18 13:30:00,65.86,65.89,65.66,65.68,78754.0,65.86,65.89,65.66,65.68,78754.0
2023-07-18 14:00:00,65.68,66.0,65.64,65.98,89506.0,65.68,66.0,65.64,65.98,89506.0
2023-07-18 14:30:00,65.98,66.27,65.79,66.19,240930.0,65.98,66.27,65.79,66.19,240930.0
2023-07-18 15:00:00,66.2,66.38,66.13,66.29,503022.0,66.2,66.38,66.13,66.29,503022.0
2023-07-18 15:30:00,66.3,66.4,66.05,66.33,359639.0,66.3,66.4,66.05,66.33,359639.0
2023-07-19 09:30:00,68.08,69.68,67.93,69.15,679207.0,68.08,69.68,67.93,69.15,679207.0
2023-07-19 10:00:00,69.17,69.92,69.07,69.25,244655.0,69.17,69.92,69.07,69.25,244655.0
2023-07-19 10:30:00,69.25,69.26,68.46,68.59,171728.0,69.25,69.26,68.46,68.59,171728.0
2023-07-19 11:00:00,68.61,68.65,68.24,68.55,122905.0,68.61,68.65,68.24,68.55,122905.0
2023-07-19 11:30:00,68.55,68.96,68.33,68.9,406116.0,68.55,68.96,68.33,68.9,406116.0
2023-07-19 12:00:00,68.91,69.05,68.59,69.02,99965.0,68.91,69.05,68.59,69.02,99965.0
2023-07-19 12:30:00,69.02,69.02,68.68,68.7,59734.0,69.02,69.02,68.68,68.7,59734.0
2023-07-19 13:00:00,68.7,68.76,68.52,68.76,59521.0,68.7,68.76,68.52,68.76,59521.0
2023-07-19 13:30:00,68.77,68.85,68.69,68.82,75137.0,68.77,68.85,68.69,68.82,75137.0
2023-07-19 14:00:00,68.83,68.83,68.42,68.45,96792.0,68.83,68.83,68.42,68.45,96792.0
2023-07-19 14:30:00,68.47,68.52,68.3,68.42,99303.0,68.47,68.52,68.3,68.42,99303.0
2023-07-19 15:00:00,68.43,68.43,68.29,68.33,77964.0,68.43,68.43,68.29,68.33,77964.0
2023-07-19 15:30:00,68.32,68.52,68.16,68.49,394819.0,68.32,68.52,68.16,68.49,394819.0
2023-07-20 09:30:00,69.06,69.23,68.34,68.79,134306.0,69.06,69.23,68.34,68.79,134306.0
2023-07-20 10:00:00,68.79,69.05,68.47,68.9,101579.0,68.79,69.05,68.47,68.9,101579.0
2023-07-20 10:30:00,68.92,69.42,68.83,69.33,168542.0,68.92,69.42,68.83,69.33,168542.0
2023-07-20 11:00:00,69.32,69.57,69.09,69.56,121516.0,69.32,69.57,69.09,69.56,121516.0
2023-07-20 11:30:00,69.55,69.63,69.39,69.41,115232.0,69.55,69.63,69.39,69.41,115232.0
2023-07-20 12:00:00,69.41,69.86,69.41,69.77,203059.0,69.41,69.86,69.41,69.77,203059.0
2023-07-20 12:30:00,69.78,69.93,69.71,69.86,103897.0,69.78,69.93,69.71,69.86,103897.0
2023-07-20 13:00:00,69.84,69.97,69.79,69.81,126139.0,69.84,69.97,69.79,69.81,126139.0
2023-07-20 13:30:00,69.81,69.9,69.73,69.83,109144.0,69.81,69.9,69.73,69.83,109144.0
2023-07-20 14:00:00,69.83,69.89,69.73,69.79,132541.0,69.83,69.89,69.73,69.79,132541.0
2023-07-20 14:30:00,69.8,70.23,69.79,70.18,117812.0,69.8,70.23,69.79,70.18,117812.0
2023-07-20 15:00:00,70.21,70.28,70.09,70.19,138604.0,70.21,70.28,70.09,70.19,138604.0
2023-07-20 15:30:00,70.18,70.39,70.07,70.17,428881.0,70.18,70.39,70.07,70.17,428881.0
2023-07-21 09:30:00,70.4,71.39,70.4,71.25,343661.0,70.4,71.39,70.4,71.25,343661.0
2023-07-21 10:00:00,71.28,71.57,70.97,71.46,407211.0,71.28,71.57,70.97,71.46,407211.0
2023-07-21 10:30:00,71.46,71.66,71.34,71.45,229377.0,71.46,71.66,71.34,71.45,229377.0
2023-07-21 11:00:00,71.45,71.63,71.15,71.25,154093.0,71.45,71.63,71.15,71.25,154093.0
2023-07-21 11:30:00,71.26,71.42,71.11,71.17,177503.0,71.26,71.42,71.11,71.17,177503.0
2023-07-21 12:00:00,71.18,71.2,70.91,71.1,138983.0,71.18,71.2,70.91,71.1,138983.0
2023-07-21 12:30:00,71.09,71.19,70.91,70.94,87209.0,71.09,71.19,70.91,70.94,87209.0
2023-07-21 13:00:00,70.94,71.11,70.81,70.85,131254.0,70.94,71.11,70.81,70.85,131254.0
2023-07-21 13:30:00,70.85,71.0,70.64,70.69,291226.0,70.85,71.0,70.64,70.69,291226.0
2023-07-21 14:00:00,70.7,70.82,70.57,70.63,264002.0,70.7,70.82,70.57,70.63,264002.0
2023-07-21 14:30:00,70.64,70.8,70.58,70.67,333258.0,70.64,70.8,70.58,70.67,333258.0
2023-07-21 15:00:00,70.66,70.78,70.53,70.59,367482.0,70.66,70.78,70.53,70.59,367482.0
2023-07-21 15:30:00,70.61,70.78,70.5,70.62,772462.0,70.61,70.78,70.5,70.62,772462.0
2023-07-24 09:30:00,70.51,70.94,70.5,70.7,134430.0,70.51,70.94,70.5,70.7,134430.0
2023-07-24 10:00:00,70.72,70.92,70.59,70.65,141043.0,70.72,70.92,70.59,70.65,141043.0
2023-07-24 10:30:00,70.64,70.89,70.61,70.73,111498.0,70.64,70.89,70.61,70.73,111498.0
2023-07-24 11:00:00,70.74,70.85,70.67,70.77,109609.0,70.74,70.85,70.67,70.77,109609.0
2023-07-24 11:30:00,70.77,70.8,70.61,70.66,120517.0,70.77,70.8,70.61,70.66,120517.0
2023-07-24 12:00:00,70.67,70.71,70.54,70.62,77763.0,70.67,70.71,70.54,70.62,77763.0
2023-07-24 12:30:00,70.64,70.68,70.51,70.66,70522.0,70.64,70.68,70.51,70.66,70522.0
2023-07-24 13:00:00,70.65,70.66,70.52,70.56,37536.0,70.65,70.66,70.52,70.56,37536.0
2023-07-24 13:30:00,70.56,70.65,70.47,70.53,154972.0,70.56,70.65,70.47,70.53,154972.0
2023-07-24 14:00:00,70.53,70.82,70.53,70.62,248074.0,70.53,70.82,70.53,70.62,248074.0
2023-07-24 14:30:00,70.63,70.77,70.55,70.62,147820.0,70.63,70.77,70.55,70.62,147820.0
2023-07-24 15:00:00,70.62,70.67,70.5,70.58,111865.0,70.62,70.67,70.5,70.58,111865.0
2023-07-24 15:30:00,70.58,70.97,70.49,70.86,611106.0,70.58,70.97,70.49,70.86,611106.0
2023-07-25 09:30:00,70.72,70.72,70.07,70.39,118695.0,70.72,70.72,70.07,70.39,118695.0
2023-07-25 10:00:00,70.41,70.6,70.02,70.24,166559.0,70.41,70.6,70.02,70.24,166559.0
2023-07-25 10:30:00,70.25,70.29,69.99,70.2,90108.0,70.25,70.29,69.99,70.2,90108.0
2023-07-25 11:00:00,70.2,70.31,70.1,70.19,140319.0,70.2,70.31,70.1,70.19,140319.0
2023-07-25 11:30:00,70.2,70.33,70.01,70.29,147758.0,70.2,70.33,70.01,70.29,147758.0
2023-07-25 12:00:00,70.3,70.38,70.05,70.09,75578.0,70.3,70.38,70.05,70.09,75578.0
2023-07-25 12:30:00,70.09,70.41,69.99,70.39,85321.0,70.09,70.41,69.99,70.39,85321.0
2023-07-25 13:00:00,70.39,70.5,70.32,70.32,44837.0,70.39,70.5,70.32,70.32,44837.0
2023-07-25 13:30:00,70.33,70.41,70.3,70.32,89955.0,70.33,70.41,70.3,70.32,89955.0
2023-07-25 14:00:00,70.33,70.47,70.28,70.42,94286.0,70.33,70.47,70.28,70.42,94286.0
2023-07-25 14:30:00,70.43,70.46,70.34,70.4,85561.0,70.43,70.46,70.34,70.4,85561.0
2023-07-25 15:00:00,70.41,70.45,70.3,70.43,72728.0,70.41,70.45,70.3,70.43,72728.0
2023-07-25 15:30:00,70.42,70.59,70.28,70.31,444761.0,70.42,70.59,70.28,70.31,444761.0
2023-07-26 09:30:00,70.63,70.87,69.93,69.98,96719.0,70.63,70.87,69.93,69.98,96719.0
2023-07-26 10:00:00,69.98,70.37,69.86,70.34,177176.0,69.98,70.37,69.86,70.34,177176.0
2023-07-26 10:30:00,70.34,70.91,70.18,70.84,169003.0,70.34,70.91,70.18,70.84,169003.0
2023-07-26 11:00:00,70.84,70.89,70.65,70.69,159357.0,70.84,70.89,70.65,70.69,159357.0
2023-07-26 11:30:00,70.69,70.78,70.61,70.64,106037.0,70.69,70.78,70.61,70.64,106037.0
2023-07-26 12:00:00,70.65,70.98,70.63,70.93,310159.0,70.65,70.98,70.63,70.93,310159.0
2023-07-26 12:30:00,70.93,70.98,70.78,70.79,67304.0,70.93,70.98,70.78,70.79,67304.0
2023-07-26 13:00:00,70.77,70.79,70.45,70.47,57776.0,70.77,70.79,70.45,70.47,57776.0
2023-07-26 13:30:00,70.46,70.49,70.35,70.38,58822.0,70.46,70.49,70.35,70.38,58822.0
2023-07-26 14:00:00,70.36,70.36,70.12,70.27,120344.0,70.36,70.36,70.12,70.27,120344.0
2023-07-26 14:30:00,70.27,70.61,70.25,70.53,182060.0,70.27,70.61,70.25,70.53,182060.0
2023-07-26 15:00:00,70.54,70.54,70.21,70.38,104433.0,70.54,70.54,70.21,70.38,104433.0
2023-07-26 15:30:00,70.37,70.37,69.66,69.97,491979.0,70.37,70.37,69.66,69.97,491979.0
2023-07-27 09:30:00,70.24,71.08,69.85,70.62,287087.0,70.24,71.08,69.85,70.62,287087.0
2023-07-27 10:00:00,70.66,70.72,70.15,70.6,135262.0,70.66,70.72,70.15,70.6,135262.0
2023-07-27 10:30:00,70.6,70.97,70.55,70.7,272486.0,70.6,70.97,70.55,70.7,272486.0
2023-07-27 11:00:00,70.66,70.71,70.48,70.67,107829.0,70.66,70.71,70.48,70.67,107829.0
2023-07-27 11:30:00,70.7,70.88,70.5,70.87,127450.0,70.7,70.88,70.5,70.87,127450.0
2023-07-27 12:00:00,70.88,70.93,70.61,70.73,61557.0,70.88,70.93,70.61,70.73,61557.0
2023-07-27 12:30:00,70.74,71.03,70.73,70.92,50178.0,70.74,71.03,70.73,70.92,50178.0
2023-07-27 13:00:00,70.92,70.96,70.48,70.53,82269.0,70.92,70.96,70.48,70.53,82269.0
2023-07-27 13:30:00,70.52,70.65,70.37,70.4,110405.0,70.52,70.65,70.37,70.4,110405.0
2023-07-27 14:00:00,70.41,70.46,70.23,70.32,56002.0,70.41,70.46,70.23,70.32,56002.0
2023-07-27 14:30:00,70.32,70.46,70.28,70.39,76898.0,70.32,70.46,70.28,70.39,76898.0
2023-07-27 15:00:00,70.39,70.44,70.27,70.28,95349.0,70.39,70.44,70.27,70.28,95349.0
2023-07-27 15:30:00,70.27,70.31,69.99,70.01,384815.0,70.27,70.31,69.99,70.01,384815.0
2023-07-28 09:30:00,69.08,69.08,64.93,65.33,1038189.0,69.08,69.08,64.93,65.33,1038189.0
2023-07-28 10:00:00,65.29,66.44,64.97,66.43,558678.0,65.29,66.44,64.97,66.43,558678.0
2023-07-28 10:30:00,66.4,66.79,65.99,66.41,353985.0,66.4,66.79,65.99,66.41,353985.0
2023-07-28 11:00:00,66.4,66.56,66.21,66.46,286171.0,66.4,66.56,66.21,66.46,286171.0
2023-07-28 11:30:00,66.45,66.48,66.1,66.3,309265.0,66.45,66.48,66.1,66.3,309265.0
2023-07-28 12:00:00,66.28,66.33,65.68,65.95,316674.0,66.28,66.33,65.68,65.95,316674.0
2023-07-28 12:30:00,65.93,66.06,65.56,65.63,393799.0,65.93,66.06,65.56,65.63,393799.0
2023-07-28 13:00:00,65.62,65.96,65.56,65.86,131233.0,65.62,65.96,65.56,65.86,131233.0
2023-07-28 13:30:00,65.85,66.01,65.57,65.87,137165.0,65.85,66.01,65.57,65.87,137165.0
2023-07-28 14:00:00,65.89,65.93,65.67,65.69,147369.0,65.89,65.93,65.67,65.69,147369.0
2023-07-28 14:30:00,65.69,66.1,65.68,66.07,171033.0,65.69,66.1,65.68,66.07,171033.0
2023-07-28 15:00:00,66.09,66.59,66.06,66.28,296855.0,66.09,66.59,66.06,66.28,296855.0
2023-07-28 15:30:00,66.29,66.3,65.9,66.17,776322.0,66.29,66.3,65.9,66.17,776322.0
2023-07-31 09:30:00,66.26,67.84,66.14,67.4,402080.0,66.26,67.84,66.14,67.4,402080.0
2023-07-31 10:00:00,67.41,68.27,67.32,68.23,643232.0,67.41,68.27,67.32,68.23,643232.0
2023-07-31 10:30:00,68.25,68.5,67.95,68.07,434987.0,68.25,68.5,67.95,68.07,434987.0
2023-07-31 11:00:00,68.08,68.16,67.84,67.92,198391.0,68.08,68.16,67.84,67.92,198391.0
2023-07-31 11:30:00,67.94,68.05,67.88,67.91,123884.0,67.94,68.05,67.88,67.91,123884.0
2023-07-31 12:00:00,67.91,68.0,67.89,67.98,91379.0,67.91,68.0,67.89,67.98,91379.0
2023-07-31 12:30:00,67.98,68.06,67.89,68.02,77592.0,67.98,68.06,67.89,68.02,77592.0
2023-07-31 13:00:00,68.05,68.05,67.9,67.92,81287.0,68.05,68.05,67.9,67.92,81287.0
2023-07-31 13:30:00,67.92,68.22,67.89,68.14,95966.0,67.92,68.22,67.89,68.14,95966.0
2023-07-31 14:00:00,68.14,68.15,67.89,68.0,202229.0,68.14,68.15,67.89,68.0,202229.0
2023-07-31 14:30:00,68.01,68.11,67.97,68.06,116010.0,68.01,68.11,67.97,68.06,116010.0
2023-07-31 15:00:00,68.05,68.08,67.91,67.98,136699.0,68.05,68.08,67.91,67.98,136699.0
2023-07-31 15:30:00,67.98,68.13,67.92,68.09,536278.0,67.98,68.13,67.92,68.09,536278.0
2023-08-01 09:30:00,68.15,68.67,67.86,68.09,226393.0,68.15,68.67,67.86,68.09,226393.0
2023-08-01 10:00:00,68.08,68.25,67.76,67.98,334758.0,68.08,68.25,67.76,67.98,334758.0
2023-08-01 10:30:00,67.98,68.05,67.87,67.92,115933.0,67.98,68.05,67.87,67.92,115933.0
2023-08-01 11:00:00,67.94,68.0,67.83,67.93,133740.0,67.94,68.0,67.83,67.93,133740.0
2023-08-01 11:30:00,67.92,68.04,67.83,68.04,94765.0,67.92,68.04,67.83,68.04,94765.0
2023-08-01 12:00:00,68.05,68.09,67.86,67.92,91637.0,68.05,68.09,67.86,67.92,91637.0
2023-08-01 12:30:00,67.92,68.02,67.89,67.92,50488.0,67.92,68.02,67.89,67.92,50488.0
2023-08-01 13:00:00,67.91,67.96,67.89,67.94,59640.0,67.91,67.96,67.89,67.94,59640.0
2023-08-01 13:30:00,67.94,67.97,67.87,67.9,70184.0,67.94,67.97,67.87,67.9,70184.0
2023-08-01 14:00:00,67.88,67.95,67.77,67.86,158133.0,67.88,67.95,67.77,67.86,158133.0
2023-08-01 14:30:00,67.86,68.01,67.8,67.91,745439.0,67.86,68.01,67.8,67.91,745439.0
2023-08-01 15:00:00,67.9,67.98,67.89,67.92,81871.0,67.9,67.98,67.89,67.92,81871.0
2023-08-01 15:30:00,67.92,68.04,67.89,68.02,326601.0,67.92,68.04,67.89,68.02,326601.0
2023-08-02 09:30:00,68.44,68.83,67.7,68.12,204773.0,68.44,68.83,67.7,68.12,204773.0
2023-08-02 10:00:00,68.08,68.09,67.64,67.71,185687.0,68.08,68.09,67.64,67.71,185687.0
2023-08-02 10:30:00,67.73,67.88,67.61,67.78,112042.0,67.73,67.88,67.61,67.78,112042.0
2023-08-02 11:00:00,67.76,67.88,67.3,67.64,82199.0,67.76,67.88,67.3,67.64,82199.0
2023-08-02 11:30:00,67.63,67.92,67.61,67.87,105888.0,67.63,67.92,67.61,67.87,105888.0
2023-08-02 12:00:00,67.87,68.29,67.86,68.24,126274.0,67.87,68.29,67.86,68.24,126274.0
2023-08-02 12:30:00,68.24,68.29,67.89,67.89,85187.0,68.24,68.29,67.89,67.89,85187.0
2023-08-02 13:00:00,67.89,67.89,67.73,67.82,74667.0,67.89,67.89,67.73,67.82,74667.0
2023-08-02 13:30:00,67.84,67.88,67.5,67.56,96212.0,67.84,67.88,67.5,67.56,96212.0
2023-08-02 14:00:00,67.54,67.56,67.34,67.49,120972.0,67.54,67.56,67.34,67.49,120972.0
2023-08-02 14:30:00,67.48,67.55,67.38,67.45,108734.0,67.48,67.55,67.38,67.45,108734.0
2023-08-02 15:00:00,67.45,67.55,67.39,67.47,116480.0,67.45,67.55,67.39,67.47,116480.0
2023-08-02 15:30:00,67.47,67.72,67.33,67.35,507557.0,67.47,67.72,67.33,67.35,507557.0
2023-08-03 09:30:00,67.32,67.32,66.19,66.25,154709.0,67.32,67.32,66.19,66.25,154709.0
2023-08-03 10:00:00,66.23,66.78,66.23,66.32,249144.0,66.23,66.78,66.23,66.32,249144.0
2023-08-03 10:30:00,66.31,66.35,65.9,66.13,381755.0,66.31,66.35,65.9,66.13,381755.0
2023-08-03 11:00:00,66.12,66.49,66.1,66.4,191852.0,66.12,66.49,66.1,66.4,191852.0
2023-08-03 11:30:00,66.4,66.58,66.34,66.38,147748.0,66.4,66.58,66.34,66.38,147748.0
2023-08-03 12:00:00,66.37,66.51,66.14,66.19,187813.0,66.37,66.51,66.14,66.19,187813.0
2023-08-03 12:30:00,66.19,66.31,66.17,66.21,231607.0,66.19,66.31,66.17,66.21,231607.0
2023-08-03 13:00:00,66.2,66.41,66.12,66.28,271933.0,66.2,66.41,66.12,66.28,271933.0
2023-08-03 13:30:00,66.28,66.3,66.07,66.13,108573.0,66.28,66.3,66.07,66.13,108573.0
2023-08-03 14:00:00,66.13,66.33,66.13,66.23,159370.0,66.13,66.33,66.13,66.23,159370.0
2023-08-03 14:30:00,66.22,66.23,66.08,66.2,175728.0,66.22,66.23,66.08,66.2,175728.0
2023-08-03 15:00:00,66.19,66.19,65.93,66.03,292229.0,66.19,66.19,65.93,66.03,292229.0
2023-08-03 15:30:00,66.03,66.14,65.94,66.06,835140.0,66.03,66.14,65.94,66.06,835140.0
2023-08-04 09:30:00,66.1,66.36,65.51,65.75,130515.0,66.1,66.36,65.51,65.75,130515.0
2023-08-04 10:00:00,65.77,66.14,65.73,66.08,251155.0,65.77,66.14,65.73,66.08,251155.0
2023-08-04 10:30:00,66.09,66.33,65.98,66.06,189710.0,66.09,66.33,65.98,66.06,189710.0
2023-08-04 11:00:00,66.09,66.19,65.97,66.17,119338.0,66.09,66.19,65.97,66.17,119338.0
2023-08-04 11:30:00,66.19,66.6,66.08,66.44,170203.0,66.19,66.6,66.08,66.44,170203.0
2023-08-04 12:00:00,66.45,66.5,66.35,66.5,77088.0,66.45,66.5,66.35,66.5,77088.0
2023-08-04 12:30:00,66.5,66.58,66.43,66.5,93483.0,66.5,66.58,66.43,66.5,93483.0
2023-08-04 13:00:00,66.5,66.53,66.29,66.35,102164.0,66.5,66.53,66.29,66.35,102164.0
2023-08-04 13:30:00,66.35,66.46,66.22,66.4,96789.0,66.35,66.46,66.22,66.4,96789.0
2023-08-04 14:00:00,66.4,66.45,66.21,66.3,76152.0,66.4,66.45,66.21,66.3,76152.0
2023-08-04 14:30:00,66.29,66.29,65.96,66.01,88824.0,66.29,66.29,65.96,66.01,88824.0
2023-08-04 15:00:00,66.01,66.09,65.97,66.06,121066.0,66.01,66.09,65.97,66.06,121066.0
2023-08-04 15:30:00,66.07,66.14,65.79,65.8,691167.0,66.07,66.14,65.79,65.8,691167.0
2023-08-07 09:30:00,66.14,66.76,66.08,66.5,144485.0,66.14,66.76,66.08,66.5,144485.0
2023-08-07 10:00:00,66.5,66.9,66.33,66.83,119736.0,66.5,66.9,66.33,66.83,119736.0
2023-08-07 10:30:00,66.85,66.94,66.73,66.85,97211.0,66.85,66.94,66.73,66.85,97211.0
2023-08-07 11:00:00,66.85,66.9,66.73,66.83,81376.0,66.85,66.9,66.73,66.83,81376.0
2023-08-07 11:30:00,66.85,66.92,66.73,66.88,70492.0,66.85,66.92,66.73,66.88,70492.0
2023-08-07 12:00:00,66.88,66.91,66.74,66.8,63343.0,66.88,66.91,66.74,66.8,63343.0
2023-08-07 12:30:00,66.8,66.86,66.74,66.84,42780.0,66.8,66.86,66.74,66.84,42780.0
2023-08-07 13:00:00,66.84,67.21,66.83,67.1,162126.0,66.84,67.21,66.83,67.1,162126.0
2023-08-07 13:30:00,67.11,67.12,66.81,66.85,55254.0,67.11,67.12,66.81,66.85,55254.0
2023-08-07 14:00:00,66.87,66.92,66.85,66.91,44406.0,66.87,66.92,66.85,66.91,44406.0
2023-08-07 14:30:00,66.91,67.06,66.91,67.06,62366.0,66.91,67.06,66.91,67.06,62366.0
2023-08-07 15:00:00,67.06,67.18,66.82,66.87,162921.0,67.06,67.18,66.82,66.87,162921.0
2023-08-07 15:30:00,66.88,66.95,66.7,66.84,346561.0,66.88,66.95,66.7,66.84,346561.0
2023-08-08 09:30:00,67.0,67.02,66.36,66.55,159959.0,67.0,67.02,66.36,66.55,159959.0
2023-08-08 10:00:00,66.57,66.65,66.25,66.29,52765.0,66.57,66.65,66.25,66.29,52765.0
2023-08-08 10:30:00,66.27,66.31,66.05,66.28,55200.0,66.27,66.31,66.05,66.28,55200.0
2023-08-08 11:00:00,66.27,66.35,66.1,66.15,67523.0,66.27,66.35,66.1,66.15,67523.0
2023-08-08 11:30:00,66.15,66.28,66.01,66.2,97785.0,66.15,66.28,66.01,66.2,97785.0
2023-08-08 12:00:00,66.21,66.36,66.15,66.23,60154.0,66.21,66.36,66.15,66.23,60154.0
2023-08-08 12:30:00,66.24,66.27,66.09,66.14,57958.0,66.24,66.27,66.09,66.14,57958.0
2023-08-08 13:00:00,66.16,66.25,66.13,66.17,42648.0,66.16,66.25,66.13,66.17,42648.0
2023-08-08 13:30:00,66.16,66.47,66.16,66.31,61759.0,66.16,66.47,66.16,66.31,61759.0
2023-08-08 14:00:00,66.29,66.33,66.22,66.25,66507.0,66.29,66.33,66.22,66.25,66507.0
2023-08-08 14:30:00,66.24,66.35,66.19,66.35,59398.0,66.24,66.35,66.19,66.35,59398.0
2023-08-08 15:00:00,66.35,66.49,66.26,66.46,68776.0,66.35,66.49,66.26,66.46,68776.0
2023-08-08 15:30:00,66.46,66.53,66.17,66.25,287563.0,66.46,66.53,66.17,66.25,287563.0
2023-08-09 09:30:00,66.04,66.55,65.94,65.97,86656.0,66.04,66.55,65.94,65.97,86656.0
2023-08-09 10:00:00,65.94,66.17,65.83,66.06,96624.0,65.94,66.17,65.83,66.06,96624.0
2023-08-09 10:30:00,66.05,66.33,66.0,66.3,88424.0,66.05,66.33,66.0,66.3,88424.0
2023-08-09 11:00:00,66.3,66.51,65.99,66.02,69158.0,66.3,66.51,65.99,66.02,69158.0
2023-08-09 11:30:00,66.02,66.15,65.86,65.94,40364.0,66.02,66.15,65.86,65.94,40364.0
2023-08-09 12:00:00,65.91,66.09,65.79,66.05,43071.0,65.91,66.09,65.79,66.05,43071.0
2023-08-09 12:30:00,66.05,66.07,65.94,65.98,39344.0,66.05,66.07,65.94,65.98,39344.0
2023-08-09 13:00:00,65.96,66.18,65.94,66.17,37299.0,65.96,66.18,65.94,66.17,37299.0
2023-08-09 13:30:00,66.18,66.26,66.14,66.17,61818.0,66.18,66.26,66.14,66.17,61818.0
2023-08-09 14:00:00,66.17,66.28,66.14,66.17,60697.0,66.17,66.28,66.14,66.17,60697.0
2023-08-09 14:30:00,66.18,66.22,66.14,66.16,77194.0,66.18,66.22,66.14,66.16,77194.0
2023-08-09 15:00:00,66.16,66.19,66.09,66.12,68916.0,66.16,66.19,66.09,66.12,68916.0
2023-08-09 15:30:00,66.12,66.12,65.79,65.8,377923.0,66.12,66.12,65.79,65.8,377923.0
2023-08-10 09:30:00,66.02,66.42,65.95,66.32,144360.0,66.02,66.42,65.95,66.32,144360.0
2023-08-10 10:00:00,66.33,66.88,66.32,66.66,130902.0,66.33,66.88,66.32,66.66,130902.0
2023-08-10 10:30:00,66.67,66.71,66.38,66.59,51885.0,66.67,66.71,66.38,66.59,51885.0
2023-08-10 11:00:00,66.58,66.6,66.23,66.31,62223.0,66.58,66.6,66.23,66.31,62223.0
2023-08-10 11:30:00,66.29,66.4,66.06,66.13,60946.0,66.29,66.4,66.06,66.13,60946.0
2023-08-10 12:00:00,66.16,66.29,65.97,66.02,62136.0,66.16,66.29,65.97,66.02,62136.0
2023-08-10 12:30:00,66.01,66.08,65.89,65.95,38259.0,66.01,66.08,65.89,65.95,38259.0
2023-08-10 13:00:00,65.95,66.04,65.91,65.92,46113.0,65.95,66.04,65.91,65.92,46113.0
2023-08-10 13:30:00,65.92,66.02,65.8,65.84,43899.0,65.92,66.02,65.8,65.84,43899.0
2023-08-10 14:00:00,65.83,66.07,65.79,65.93,64268.0,65.83,66.07,65.79,65.93,64268.0
2023-08-10 14:30:00,65.94,65.95,65.7,65.86,86623.0,65.94,65.95,65.7,65.86,86623.0
2023-08-10 15:00:00,65.86,65.88,65.67,65.7,107279.0,65.86,65.88,65.67,65.7,107279.0
2023-08-10 15:30:00,65.7,65.78,65.49,65.75,393185.0,65.7,65.78,65.49,65.75,393185.0
2023-08-11 09:30:00,65.44,65.68,65.35,65.4,80419.0,65.44,65.68,65.35,65.4,80419.0
2023-08-11 10:00:00,65.39,65.59,65.34,65.47,81773.0,65.39,65.59,65.34,65.47,81773.0
2023-08-11 10:30:00,65.48,65.66,65.22,65.23,122696.0,65.48,65.66,65.22,65.23,122696.0
2023-08-11 11:00:00,65.23,65.27,65.04,65.24,66270.0,65.23,65.27,65.04,65.24,66270.0
2023-08-11 11:30:00,65.24,65.41,65.16,65.37,51978.0,65.24,65.41,65.16,65.37,51978.0
2023-08-11 12:00:00,65.39,65.46,65.26,65.28,77820.0,65.39,65.46,65.26,65.28,77820.0
2023-08-11 12:30:00,65.28,65.63,65.26,65.58,816234.0,65.28,65.63,65.26,65.58,816234.0
2023-08-11 13:00:00,65.58,65.65,65.45,65.52,65439.0,65.58,65.65,65.45,65.52,65439.0
2023-08-11 13:30:00,65.51,65.57,65.43,65.48,50945.0,65.51,65.57,65.43,65.48,50945.0
2023-08-11 14:00:00,65.47,65.55,65.39,65.46,105450.0,65.47,65.55,65.39,65.46,105450.0
2023-08-11 14:30:00,65.46,65.5,65.33,65.42,78477.0,65.46,65.5,65.33,65.42,78477.0
2023-08-11 15:00:00,65.43,65.52,65.29,65.51,93897.0,65.43,65.52,65.29,65.51,93897.0
2023-08-11 15:30:00,65.52,65.77,65.52,65.77,439988.0,65.52,65.77,65.52,65.77,439988.0
2023-08-14 09:30:00,65.63,66.9,65.58,66.85,792374.0,65.63,66.9,65.58,66.85,792374.0
2023-08-14 10:00:00,66.84,67.1,66.81,67.06,248918.0,66.84,67.1,66.81,67.06,248918.0
2023-08-14 10:30:00,67.04,67.27,66.94,67.14,169410.0,67.04,67.27,66.94,67.14,169410.0
2023-08-14 11:00:00,67.13,67.14,66.82,66.85,133676.0,67.13,67.14,66.82,66.85,133676.0
2023-08-14 11:30:00,66.84,66.84,66.62,66.66,252194.0,66.84,66.84,66.62,66.66,252194.0
2023-08-14 12:00:00,66.66,66.82,66.6,66.7,82416.0,66.66,66.82,66.6,66.7,82416.0
2023-08-14 12:30:00,66.7,66.93,66.61,66.79,71046.0,66.7,66.93,66.61,66.79,71046.0
2023-08-14 13:00:00,66.79,66.88,66.75,66.86,71021.0,66.79,66.88,66.75,66.86,71021.0
2023-08-14 13:30:00,66.85,66.95,66.81,66.85,72132.0,66.85,66.95,66.81,66.85,72132.0
2023-08-14 14:00:00,66.85,66.85,66.75,66.77,64460.0,66.85,66.85,66.75,66.77,64460.0
2023-08-14 14:30:00,66.78,66.83,66.73,66.78,71809.0,66.78,66.83,66.73,66.78,71809.0
2023-08-14 15:00:00,66.79,66.81,66.57,66.67,80649.0,66.79,66.81,66.57,66.67,80649.0
2023-08-14 15:30:00,66.67,66.86,66.64,66.85,400603.0,66.67,66.86,66.64,66.85,400603.0
2023-08-15 09:30:00,65.98,66.48,65.87,66.14,197608.0,65.98,66.48,65.87,66.14,197608.0
2023-08-15 10:00:00,66.17,66.26,65.82,65.93,103586.0,66.17,66.26,65.82,65.93,103586.0
2023-08-15 10:30:00,65.93,65.94,65.64,65.69,48048.0,65.93,65.94,65.64,65.69,48048.0
2023-08-15 11:00:00,65.68,65.82,65.63,65.71,59369.0,65.68,65.82,65.63,65.71,59369.0
2023-08-15 11:30:00,65.7,65.79,65.61,65.63,41137.0,65.7,65.79,65.61,65.63,41137.0
2023-08-15 12:00:00,65.62,65.62,65.46,65.51,44967.0,65.62,65.62,65.46,65.51,44967.0
2023-08-15 12:30:00,65.5,65.53,65.32,65.34,34410.0,65.5,65.53,65.32,65.34,34410.0
2023-08-15 13:00:00,65.34,65.47,65.28,65.31,40830.0,65.34,65.47,65.28,65.31,40830.0
2023-08-15 13:30:00,65.33,65.37,65.2,65.29,43072.0,65.33,65.37,65.2,65.29,43072.0
2023-08-15 14:00:00,65.29,65.31,65.17,65.28,56774.0,65.29,65.31,65.17,65.28,56774.0
2023-08-15 14:30:00,65.31,65.55,65.31,65.45,72731.0,65.31,65.55,65.31,65.45,72731.0
2023-08-15 15:00:00,65.47,65.55,65.35,65.39,49628.0,65.47,65.55,65.35,65.39,49628.0
2023-08-15 15:30:00,65.37,65.44,65.17,65.24,264359.0,65.37,65.44,65.17,65.24,264359.0
2023-08-16 09:30:00,65.11,65.6,65.08,65.37,77958.0,65.11,65.6,65.08,65.37,77958.0
2023-08-16 10:00:00,65.38,65.38,64.96,65.03,74642.0,65.38,65.38,64.96,65.03,74642.0
2023-08-16 10:30:00,65.06,65.12,64.87,65.07,76983.0,65.06,65.12,64.87,65.07,76983.0
2023-08-16 11:00:00,65.06,65.11,64.91,64.96,46712.0,65.06,65.11,64.91,64.96,46712.0
2023-08-16 11:30:00,64.95,64.99,64.76,64.81,52937.0,64.95,64.99,64.76,64.81,52937.0
2023-08-16 12:00:00,64.81,64.85,64.65,64.78,61064.0,64.81,64.85,64.65,64.78,61064.0
2023-08-16 12:30:00,64.76,64.82,64.6,64.6,63041.0,64.76,64.82,64.6,64.6,63041.0
2023-08-16 13:00:00,64.59,64.66,64.46,64.48,53117.0,64.59,64.66,64.46,64.48,53117.0
2023-08-16 13:30:00,64.47,64.68,64.36,64.64,70020.0,64.47,64.68,64.36,64.64,70020.0
2023-08-16 14:00:00,64.64,64.64,64.47,64.51,58155.0,64.64,64.64,64.47,64.51,58155.0
2023-08-16 14:30:00,64.53,64.75,64.52,64.61,179306.0,64.53,64.75,64.52,64.61,179306.0
2023-08-16 15:00:00,64.61,64.61,64.28,64.48,78197.0,64.61,64.61,64.28,64.48,78197.0
2023-08-16 15:30:00,64.47,64.59,64.29,64.29,482012.0,64.47,64.59,64.29,64.29,482012.0
2023-08-17 09:30:00,64.1,64.1,63.4,63.67,195125.0,64.1,64.1,63.4,63.67,195125.0
2023-08-17 10:00:00,63.67,63.85,63.33,63.39,170551.0,63.67,63.85,63.33,63.39,170551.0
2023-08-17 10:30:00,63.39,63.88,62.94,63.84,216700.0,63.39,63.88,62.94,63.84,216700.0
2023-08-17 11:00:00,63.86,64.09,63.8,63.89,124342.0,63.86,64.09,63.8,63.89,124342.0
2023-08-17 11:30:00,63.89,64.14,63.64,63.74,87192.0,63.89,64.14,63.64,63.74,87192.0
2023-08-17 12:00:00,63.76,63.89,63.59,63.86,70025.0,63.76,63.89,63.59,63.86,70025.0
2023-08-17 12:30:00,63.9,63.97,63.77,63.88,58855.0,63.9,63.97,63.77,63.88,58855.0
2023-08-17 13:00:00,63.89,63.91,63.7,63.71,40106.0,63.89,63.91,63.7,63.71,40106.0
2023-08-17 13:30:00,63.73,63.79,63.63,63.63,34517.0,63.73,63.79,63.63,63.63,34517.0
2023-08-17 14:00:00,63.63,63.74,63.59,63.65,67159.0,63.63,63.74,63.59,63.65,67159.0
2023-08-17 14:30:00,63.65,63.67,63.48,63.5,79274.0,63.65,63.67,63.48,63.5,79274.0
2023-08-17 15:00:00,63.48,63.52,63.26,63.34,101363.0,63.48,63.52,63.26,63.34,101363.0
2023-08-17 15:30:00,63.35,63.68,63.28,63.5,474380.0,63.35,63.68,63.28,63.5,474380.0
2023-08-18 09:30:00,63.45,64.01,63.43,64.0,165304.0,63.45,64.01,63.43,64.0,165304.0
2023-08-18 10:00:00,63.97,64.23,63.92,64.03,113152.0,63.97,64.23,63.92,64.03,113152.0
2023-08-18 10:30:00,64.04,64.32,63.97,64.27,167365.0,64.04,64.32,63.97,64.27,167365.0
2023-08-18 11:00:00,64.28,64.33,64.05,64.11,51695.0,64.28,64.33,64.05,64.11,51695.0
2023-08-18 11:30:00,64.12,64.34,64.11,64.29,104428.0,64.12,64.34,64.11,64.29,104428.0
2023-08-18 12:00:00,64.28,64.29,64.1,64.19,42445.0,64.28,64.29,64.1,64.19,42445.0
2023-08-18 12:30:00,64.18,64.18,63.97,63.97,62758.0,64.18,64.18,63.97,63.97,62758.0
2023-08-18 13:00:00,63.97,64.01,63.91,63.97,44517.0,63.97,64.01,63.91,63.97,44517.0
2023-08-18 13:30:00,63.98,64.04,63.89,63.99,55213.0,63.98,64.04,63.89,63.99,55213.0
2023-08-18 14:00:00,64.0,64.03,63.86,63.96,46993.0,64.0,64.03,63.86,63.96,46993.0
2023-08-18 14:30:00,63.95,64.04,63.87,63.89,55924.0,63.95,64.04,63.87,63.89,55924.0
2023-08-18 15:00:00,63.89,63.89,63.66,63.76,96177.0,63.89,63.89,63.66,63.76,96177.0
2023-08-18 15:30:00,63.75,63.98,63.7,63.7,553778.0,63.75,63.98,63.7,63.7,553778.0
2023-08-21 09:30:00,63.86,63.87,63.53,63.71,109324.0,63.86,63.87,63.53,63.71,109324.0
2023-08-21 10:00:00,63.71,63.81,63.65,63.72,78366.0,63.71,63.81,63.65,63.72,78366.0
2023-08-21 10:30:00,63.73,63.82,63.69,63.73,92912.0,63.73,63.82,63.69,63.73,92912.0
2023-08-21 11:00:00,63.73,63.78,63.64,63.78,73677.0,63.73,63.78,63.64,63.78,73677.0
2023-08-21 11:30:00,63.78,63.98,63.74,63.84,40717.0,63.78,63.98,63.74,63.84,40717.0
2023-08-21 12:00:00,63.82,63.88,63.73,63.8,42747.0,63.82,63.88,63.73,63.8,42747.0
2023-08-21 12:30:00,63.8,63.87,63.7,63.78,93417.0,63.8,63.87,63.7,63.78,93417.0
2023-08-21 13:00:00,63.78,63.79,63.71,63.78,53735.0,63.78,63.79,63.71,63.78,53735.0
2023-08-21 13:30:00,63.79,64.09,63.77,63.79,85364.0,63.79,64.09,63.77,63.79,85364.0
2023-08-21 14:00:00,63.79,63.95,63.76,63.9,95249.0,63.79,63.95,63.76,63.9,95249.0
2023-08-21 14:30:00,63.91,64.0,63.88,63.91,105692.0,63.91,64.0,63.88,63.91,105692.0
2023-08-21 15:00:00,63.91,64.03,63.91,63.98,115283.0,63.91,64.03,63.91,63.98,115283.0
2023-08-21 15:30:00,63.98,64.07,63.81,63.83,807468.0,63.98,64.07,63.81,63.83,807468.0
2023-08-22 09:30:00,63.65,64.6,63.65,64.31,89771.0,63.65,64.6,63.65,64.31,89771.0
2023-08-22 10:00:00,64.29,64.62,64.26,64.4,102184.0,64.29,64.62,64.26,64.4,102184.0
2023-08-22 10:30:00,64.4,64.45,64.16,64.26,49647.0,64.4,64.45,64.16,64.26,49647.0
2023-08-22 11:00:00,64.26,64.31,63.97,64.05,108773.0,64.26,64.31,63.97,64.05,108773.0
2023-08-22 11:30:00,64.05,64.22,63.98,64.02,60385.0,64.05,64.22,63.98,64.02,60385.0
2023-08-22 12:00:00,64.0,64.08,63.93,64.03,43678.0,64.0,64.08,63.93,64.03,43678.0
2023-08-22 12:30:00,64.04,64.12,63.94,63.98,55961.0,64.04,64.12,63.94,63.98,55961.0
2023-08-22 13:00:00,63.96,64.03,63.86,63.97,103083.0,63.96,64.03,63.86,63.97,103083.0
2023-08-22 13:30:00,63.97,63.98,63.87,63.92,50813.0,63.97,63.98,63.87,63.92,50813.0
2023-08-22 14:00:00,63.92,64.03,63.87,63.9,59274.0,63.92,64.03,63.87,63.9,59274.0
2023-08-22 14:30:00,63.9,64.05,63.88,63.94,77994.0,63.9,64.05,63.88,63.94,77994.0
2023-08-22 15:00:00,63.94,64.12,63.94,64.03,224682.0,63.94,64.12,63.94,64.03,224682.0
2023-08-22 15:30:00,64.03,64.03,63.79,63.8,511964.0,64.03,64.03,63.79,63.8,511964.0
2023-08-23 09:30:00,64.41,64.41,63.74,63.82,117132.0,64.41,64.41,63.74,63.82,117132.0
2023-08-23 10:00:00,63.82,63.87,63.52,63.58,614741.0,63.82,63.87,63.52,63.58,614741.0
2023-08-23 10:30:00,63.56,63.56,63.22,63.33,439379.0,63.56,63.56,63.22,63.33,439379.0
2023-08-23 11:00:00,63.33,63.46,63.25,63.44,76424.0,63.33,63.46,63.25,63.44,76424.0
2023-08-23 11:30:00,63.44,63.49,63.26,63.3,53218.0,63.44,63.49,63.26,63.3,53218.0
2023-08-23 12:00:00,63.29,63.46,63.28,63.31,243618.0,63.29,63.46,63.28,63.31,243618.0
2023-08-23 12:30:00,63.31,63.36,63.3,63.31,79066.0,63.31,63.36,63.3,63.31,79066.0
2023-08-23 13:00:00,63.31,63.39,63.29,63.31,42073.0,63.31,63.39,63.29,63.31,42073.0
2023-08-23 13:30:00,63.32,63.41,63.31,63.36,82747.0,63.32,63.41,63.31,63.36,82747.0
2023-08-23 14:00:00,63.36,63.41,63.32,63.39,43686.0,63.36,63.41,63.32,63.39,43686.0
2023-08-23 14:30:00,63.4,63.41,63.25,63.28,53650.0,63.4,63.41,63.25,63.28,53650.0
2023-08-23 15:00:00,63.3,63.52,63.27,63.51,58708.0,63.3,63.52,63.27,63.51,58708.0
2023-08-23 15:30:00,63.5,63.66,63.46,63.64,206930.0,63.5,63.66,63.46,63.64,206930.0
2023-08-24 09:30:00,63.8,64.47,63.53,64.44,131224.0,63.8,64.47,63.53,64.44,131224.0
2023-08-24 10:00:00,64.47,64.47,64.07,64.25,86759.0,64.47,64.47,64.07,64.25,86759.0
2023-08-24 10:30:00,64.26,64.28,63.86,63.91,46766.0,64.26,64.28,63.86,63.91,46766.0
2023-08-24 11:00:00,63.92,64.12,63.81,64.12,64564.0,63.92,64.12,63.81,64.12,64564.0
2023-08-24 11:30:00,64.13,64.14,63.85,63.95,41196.0,64.13,64.14,63.85,63.95,41196.0
2023-08-24 12:00:00,63.96,64.07,63.88,63.88,28760.0,63.96,64.07,63.88,63.88,28760.0
2023-08-24 12:30:00,63.89,63.96,63.82,63.85,30260.0,63.89,63.96,63.82,63.85,30260.0
2023-08-24 13:00:00,63.85,63.91,63.7,63.71,36714.0,63.85,63.91,63.7,63.71,36714.0
2023-08-24 13:30:00,63.71,63.82,63.67,63.76,35041.0,63.71,63.82,63.67,63.76,35041.0
2023-08-24 14:00:00,63.77,63.78,63.58,63.62,38572.0,63.77,63.78,63.58,63.62,38572.0
2023-08-24 14:30:00,63.63,63.71,63.57,63.69,41232.0,63.63,63.71,63.57,63.69,41232.0
2023-08-24 15:00:00,63.68,63.95,63.65,63.91,52150.0,63.68,63.95,63.65,63.91,52150.0
2023-08-24 15:30:00,63.92,64.02,63.85,63.94,288644.0,63.92,64.02,63.85,63.94,288644.0
2023-08-25 09:30:00,64.14,64.14,63.17,63.21,50349.0,64.14,64.14,63.17,63.21,50349.0
2023-08-25 10:00:00,63.24,63.41,62.96,62.99,71637.0,63.24,63.41,62.96,62.99,71637.0
2023-08-25 10:30:00,62.98,63.33,62.92,63.31,50038.0,62.98,63.33,62.92,63.31,50038.0
2023-08-25 11:00:00,63.31,63.66,63.3,63.66,40657.0,63.31,63.66,63.3,63.66,40657.0
2023-08-25 11:30:00,63.67,63.95,63.67,63.8,36542.0,63.67,63.95,63.67,63.8,36542.0
2023-08-25 12:00:00,63.79,63.91,63.61,63.64,30575.0,63.79,63.91,63.61,63.64,30575.0
2023-08-25 12:30:00,63.64,63.8,63.6,63.71,44236.0,63.64,63.8,63.6,63.71,44236.0
2023-08-25 13:00:00,63.7,63.73,63.53,63.64,109166.0,63.7,63.73,63.53,63.64,109166.0
2023-08-25 13:30:00,63.63,63.72,63.56,63.72,33764.0,63.63,63.72,63.56,63.72,33764.0
2023-08-25 14:00:00,63.74,63.92,63.71,63.9,25735.0,63.74,63.92,63.71,63.9,25735.0
2023-08-25 14:30:00,63.9,63.92,63.7,63.79,41014.0,63.9,63.92,63.7,63.79,41014.0
2023-08-25 15:00:00,63.82,63.85,63.71,63.75,36701.0,63.82,63.85,63.71,63.75,36701.0
2023-08-25 15:30:00,63.76,63.87,63.39,63.47,244938.0,63.76,63.87,63.39,63.47,244938.0
2023-08-28 09:30:00,63.97,64.4,63.76,64.18,94066.0,63.97,64.4,63.76,64.18,94066.0
2023-08-28 10:00:00,64.18,64.22,63.72,63.75,139033.0,64.18,64.22,63.72,63.75,139033.0
2023-08-28 10:30:00,63.75,63.93,63.73,63.77,77599.0,63.75,63.93,63.73,63.77,77599.0
2023-08-28 11:00:00,63.77,63.95,63.69,63.92,201082.0,63.77,63.95,63.69,63.92,201082.0
2023-08-28 11:30:00,63.92,63.95,63.61,63.68,47750.0,63.92,63.95,63.61,63.68,47750.0
2023-08-28 12:00:00,63.69,63.75,63.61,63.71,94117.0,63.69,63.75,63.61,63.71,94117.0
2023-08-28 12:30:00,63.7,63.87,63.64,63.87,52133.0,63.7,63.87,63.64,63.87,52133.0
2023-08-28 13:00:00,63.88,63.89,63.69,63.83,59951.0,63.88,63.89,63.69,63.83,59951.0
2023-08-28 13:30:00,63.8,64.02,63.8,63.9,50337.0,63.8,64.02,63.8,63.9,50337.0
2023-08-28 14:00:00,63.9,63.92,63.75,63.8,51140.0,63.9,63.92,63.75,63.8,51140.0
2023-08-28 14:30:00,63.8,63.97,63.8,63.96,63011.0,63.8,63.97,63.8,63.96,63011.0
2023-08-28 15:00:00,63.96,64.08,63.91,64.02,108571.0,63.96,64.08,63.91,64.02,108571.0
2023-08-28 15:30:00,64.03,64.21,63.95,64.01,311926.0,64.03,64.21,63.95,64.01,311926.0
2023-08-29 09:30:00,64.2,64.37,63.99,64.2,110602.0,64.2,64.37,63.99,64.2,110602.0
2023-08-29 10:00:00,64.2,64.3,64.09,64.16,75156.0,64.2,64.3,64.09,64.16,75156.0
2023-08-29 10:30:00,64.16,64.31,63.94,64.01,57923.0,64.16,64.31,63.94,64.01,57923.0
2023-08-29 11:00:00,64.02,64.06,63.87,63.95,37248.0,64.02,64.06,63.87,63.95,37248.0
2023-08-29 11:30:00,63.97,64.11,63.91,64.08,29032.0,63.97,64.11,63.91,64.08,29032.0
2023-08-29 12:00:00,64.09,64.43,64.09,64.4,38382.0,64.09,64.43,64.09,64.4,38382.0
2023-08-29 12:30:00,64.4,64.42,64.23,64.28,39956.0,64.4,64.42,64.23,64.28,39956.0
2023-08-29 13:00:00,64.27,64.43,64.27,64.39,31853.0,64.27,64.43,64.27,64.39,31853.0
2023-08-29 13:30:00,64.4,64.53,64.38,64.44,40250.0,64.4,64.53,64.38,64.44,40250.0
2023-08-29 14:00:00,64.45,64.47,64.24,64.26,47332.0,64.45,64.47,64.24,64.26,47332.0
2023-08-29 14:30:00,64.25,64.37,64.25,64.28,56050.0,64.25,64.37,64.25,64.28,56050.0
2023-08-29 15:00:00,64.28,64.3,64.12,64.23,72605.0,64.28,64.3,64.12,64.23,72605.0
2023-08-29 15:30:00,64.23,64.47,64.23,64.44,330130.0,64.23,64.47,64.23,64.44,330130.0
2023-08-30 09:30:00,63.72,64.18,63.58,63.83,158871.0,63.72,64.18,63.58,63.83,158871.0
2023-08-30 10:00:00,63.81,64.07,63.74,63.76,60638.0,63.81,64.07,63.74,63.76,60638.0
2023-08-30 10:30:00,63.75,63.93,63.69,63.85,54770.0,63.75,63.93,63.69,63.85,54770.0
2023-08-30 11:00:00,63.89,63.97,63.67,63.69,64788.0,63.89,63.97,63.67,63.69,64788.0
2023-08-30 11:30:00,63.69,63.75,63.6,63.68,90027.0,63.69,63.75,63.6,63.68,90027.0
2023-08-30 12:00:00,63.68,63.76,63.6,63.65,85840.0,63.68,63.76,63.6,63.65,85840.0
2023-08-30 12:30:00,63.65,63.71,63.56,63.63,93832.0,63.65,63.71,63.56,63.63,93832.0
2023-08-30 13:00:00,63.63,63.64,63.44,63.44,125926.0,63.63,63.64,63.44,63.44,125926.0
2023-08-30 13:30:00,63.44,63.49,63.19,63.24,88276.0,63.44,63.49,63.19,63.24,88276.0
2023-08-30 14:00:00,63.24,63.33,63.18,63.25,114690.0,63.24,63.33,63.18,63.25,114690.0
2023-08-30 14:30:00,63.25,63.28,63.17,63.18,76505.0,63.25,63.28,63.17,63.18,76505.0
2023-08-30 15:00:00,63.18,63.22,62.97,63.04,357810.0,63.18,63.22,62.97,63.04,357810.0
2023-08-30 15:30:00,63.03,63.04,62.61,62.72,955858.0,63.03,63.04,62.61,62.72,955858.0
2023-08-31 09:30:00,63.2,63.37,62.86,62.95,169373.0,63.2,63.37,62.86,62.95,169373.0
2023-08-31 10:00:00,62.92,63.03,62.88,62.95,151818.0,62.92,63.03,62.88,62.95,151818.0
2023-08-31 10:30:00,62.95,62.98,62.8,62.86,71224.0,62.95,62.98,62.8,62.86,71224.0
2023-08-31 11:00:00,62.84,62.88,62.62,62.73,67565.0,62.84,62.88,62.62,62.73,67565.0
2023-08-31 11:30:00,62.69,62.7,62.42,62.44,48041.0,62.69,62.7,62.42,62.44,48041.0
2023-08-31 12:00:00,62.44,62.49,62.23,62.24,69971.0,62.44,62.49,62.23,62.24,69971.0
2023-08-31 12:30:00,62.23,62.24,62.04,62.04,80470.0,62.23,62.24,62.04,62.04,80470.0
2023-08-31 13:00:00,62.04,62.07,61.92,61.92,39365.0,62.04,62.07,61.92,61.92,39365.0
2023-08-31 13:30:00,61.93,62.11,61.83,61.95,74600.0,61.93,62.11,61.83,61.95,74600.0
2023-08-31 14:00:00,61.96,62.13,61.86,61.99,142064.0,61.96,62.13,61.86,61.99,142064.0
2023-08-31 14:30:00,62.0,62.08,61.75,61.78,130879.0,62.0,62.08,61.75,61.78,130879.0
2023-08-31 15:00:00,61.79,61.95,61.75,61.88,160295.0,61.79,61.95,61.75,61.88,160295.0
2023-08-31 15:30:00,61.89,61.93,61.63,61.64,624089.0,61.89,61.93,61.63,61.64,624089.0
2023-09-01 09:30:00,61.95,62.0,61.49,61.51,91923.0,61.95,62.0,61.49,61.51,91923.0
2023-09-01 10:00:00,61.5,61.61,61.39,61.48,112293.0,61.5,61.61,61.39,61.48,112293.0
2023-09-01 10:30:00,61.5,61.56,61.31,61.35,93945.0,61.5,61.56,61.31,61.35,93945.0
2023-09-01 11:00:00,61.36,61.42,61.05,61.07,157862.0,61.36,61.42,61.05,61.07,157862.0
2023-09-01 11:30:00,61.08,61.15,60.84,60.95,102660.0,61.08,61.15,60.84,60.95,102660.0
2023-09-01 12:00:00,60.96,61.07,60.83,60.94,73678.0,60.96,61.07,60.83,60.94,73678.0
2023-09-01 12:30:00,60.94,61.04,60.91,60.95,94531.0,60.94,61.04,60.91,60.95,94531.0
2023-09-01 13:00:00,60.94,60.98,60.85,60.92,144588.0,60.94,60.98,60.85,60.92,144588.0
2023-09-01 13:30:00,60.94,61.12,60.86,61.04,98726.0,60.94,61.12,60.86,61.04,98726.0
2023-09-01 14:00:00,61.03,61.09,60.94,61.05,203413.0,61.03,61.09,60.94,61.05,203413.0
2023-09-01 14:30:00,61.05,61.08,60.98,61.0,145841.0,61.05,61.08,60.98,61.0,145841.0
2023-09-01 15:00:00,61.0,61.2,60.95,61.06,249411.0,61.0,61.2,60.95,61.06,249411.0
2023-09-01 15:30:00,61.06,61.31,60.89,61.27,1034900.0,61.06,61.31,60.89,61.27,1034900.0
2023-09-05 09:30:00,61.41,62.24,61.31,61.98,325250.0,61.41,62.24,61.31,61.98,325250.0
2023-09-05 10:00:00,61.97,62.28,61.97,62.15,269167.0,61.97,62.28,61.97,62.15,269167.0
2023-09-05 10:30:00,62.15,62.19,61.77,61.83,206386.0,62.15,62.19,61.77,61.83,206386.0
2023-09-05 11:00:00,61.83,61.87,61.5,61.61,127085.0,61.83,61.87,61.5,61.61,127085.0
2023-09-05 11:30:00,61.61,62.01,61.57,61.99,124416.0,61.61,62.01,61.57,61.99,124416.0
2023-09-05 12:00:00,62.01,62.12,61.95,61.99,96002.0,62.01,62.12,61.95,61.99,96002.0
2023-09-05 12:30:00,61.99,62.07,61.84,61.87,85631.0,61.99,62.07,61.84,61.87,85631.0
2023-09-05 13:00:00,61.86,62.04,61.75,61.99,95397.0,61.86,62.04,61.75,61.99,95397.0
2023-09-05 13:30:00,61.99,62.17,61.93,62.09,121706.0,61.99,62.17,61.93,62.09,121706.0
2023-09-05 14:00:00,62.09,62.09,61.82,62.02,91835.0,62.09,62.09,61.82,62.02,91835.0
2023-09-05 14:30:00,62.01,62.07,61.96,62.05,133402.0,62.01,62.07,61.96,62.05,133402.0
2023-09-05 15:00:00,62.05,62.16,61.98,62.15,166541.0,62.05,62.16,61.98,62.15,166541.0
2023-09-05 15:30:00,62.14,62.17,61.82,61.87,523149.0,62.14,62.17,61.82,61.87,523149.0
2023-09-06 09:30:00,62.5,63.72,62.5,63.01,654320.0,62.5,63.72,62.5,63.01,654320.0
2023-09-06 10:00:00,63.01,63.48,62.95,63.43,304160.0,63.01,63.48,62.95,63.43,304160.0
2023-09-06 10:30:00,63.42,63.73,63.27,63.69,362088.0,63.42,63.73,63.27,63.69,362088.0
2023-09-06 11:00:00,63.7,64.12,63.67,64.02,275656.0,63.7,64.12,63.67,64.02,275656.0
2023-09-06 11:30:00,64.01,64.06,63.65,63.79,237163.0,64.01,64.06,63.65,63.79,237163.0
2023-09-06 12:00:00,63.78,63.92,63.66,63.82,200748.0,63.78,63.92,63.66,63.82,200748.0
2023-09-06 12:30:00,63.84,63.9,63.27,63.33,123822.0,63.84,63.9,63.27,63.33,123822.0
2023-09-06 13:00:00,63.35,63.47,63.1,63.23,90631.0,63.35,63.47,63.1,63.23,90631.0
2023-09-06 13:30:00,63.21,63.52,63.21,63.33,100044.0,63.21,63.52,63.21,63.33,100044.0
2023-09-06 14:00:00,63.33,63.35,63.12,63.29,64735.0,63.33,63.35,63.12,63.29,64735.0
2023-09-06 14:30:00,63.29,63.8,63.26,63.7,245911.0,63.29,63.8,63.26,63.7,245911.0
2023-09-06 15:00:00,63.71,63.74,63.47,63.6,118083.0,63.71,63.74,63.47,63.6,118083.0
2023-09-06 15:30:00,63.6,63.69,63.31,63.31,566083.0,63.6,63.69,63.31,63.31,566083.0
2023-09-07 09:30:00,63.7,65.0,63.49,64.99,363893.0,63.7,65.0,63.49,64.99,363893.0
2023-09-07 10:00:00,64.99,65.68,64.96,65.67,563270.0,64.99,65.68,64.96,65.67,563270.0
2023-09-07 10:30:00,65.67,65.88,65.57,65.77,375705.0,65.67,65.88,65.57,65.77,375705.0
2023-09-07 11:00:00,65.77,66.36,65.77,66.29,416828.0,65.77,66.36,65.77,66.29,416828.0
2023-09-07 11:30:00,66.3,67.13,66.3,66.77,375385.0,66.3,67.13,66.3,66.77,375385.0
2023-09-07 12:00:00,66.78,67.0,66.56,66.84,234175.0,66.78,67.0,66.56,66.84,234175.0
2023-09-07 12:30:00,66.83,67.0,66.52,66.66,195135.0,66.83,67.0,66.52,66.66,195135.0
2023-09-07 13:00:00,66.66,66.77,66.3,66.37,216441.0,66.66,66.77,66.3,66.37,216441.0
2023-09-07 13:30:00,66.37,66.39,66.1,66.34,173804.0,66.37,66.39,66.1,66.34,173804.0
2023-09-07 14:00:00,66.35,66.46,66.26,66.32,125582.0,66.35,66.46,66.26,66.32,125582.0
2023-09-07 14:30:00,66.32,66.44,66.17,66.43,168889.0,66.32,66.44,66.17,66.43,168889.0
2023-09-07 15:00:00,66.44,66.65,66.32,66.36,294697.0,66.44,66.65,66.32,66.36,294697.0
2023-09-07 15:30:00,66.36,66.59,66.29,66.44,980058.0,66.36,66.59,66.29,66.44,980058.0
2023-09-08 09:30:00,65.89,66.15,65.67,66.01,183469.0,65.89,66.15,65.67,66.01,183469.0
2023-09-08 10:00:00,66.0,66.0,65.56,65.66,201969.0,66.0,66.0,65.56,65.66,201969.0
2023-09-08 10:30:00,65.67,65.8,65.37,65.59,173672.0,65.67,65.8,65.37,65.59,173672.0
2023-09-08 11:00:00,65.59,65.69,65.49,65.52,121562.0,65.59,65.69,65.49,65.52,121562.0
2023-09-08 11:30:00,65.52,65.57,65.36,65.43,99959.0,65.52,65.57,65.36,65.43,99959.0
2023-09-08 12:00:00,65.43,65.52,65.36,65.49,113224.0,65.43,65.52,65.36,65.49,113224.0
2023-09-08 12:30:00,65.48,65.5,65.27,65.29,130179.0,65.48,65.5,65.27,65.29,130179.0
2023-09-08 13:00:00,65.29,65.49,65.18,65.38,160555.0,65.29,65.49,65.18,65.38,160555.0
2023-09-08 13:30:00,65.4,65.47,65.11,65.16,105396.0,65.4,65.47,65.11,65.16,105396.0
2023-09-08 14:00:00,65.18,65.39,65.15,65.27,111577.0,65.18,65.39,65.15,65.27,111577.0
2023-09-08 14:30:00,65.27,65.27,65.06,65.2,138853.0,65.27,65.27,65.06,65.2,138853.0
2023-09-08 15:00:00,65.21,65.42,65.21,65.38,126140.0,65.21,65.42,65.21,65.38,126140.0
2023-09-08 15:30:00,65.38,65.5,65.21,65.4,485411.0,65.38,65.5,65.21,65.4,485411.0
2023-09-11 09:30:00,65.64,66.84,65.63,66.76,315064.0,65.64,66.84,65.63,66.76,315064.0
2023-09-11 10:00:00,66.77,67.11,66.48,67.05,234957.0,66.77,67.11,66.48,67.05,234957.0
2023-09-11 10:30:00,67.07,67.12,66.8,66.81,170748.0,67.07,67.12,66.8,66.81,170748.0
2023-09-11 11:00:00,66.8,66.9,66.49,66.59,292647.0,66.8,66.9,66.49,66.59,292647.0
2023-09-11 11:30:00,66.6,66.61,66.13,66.26,228375.0,66.6,66.61,66.13,66.26,228375.0
2023-09-11 12:00:00,66.28,66.63,66.28,66.59,177596.0,66.28,66.63,66.28,66.59,177596.0
2023-09-11 12:30:00,66.59,66.61,66.41,66.5,144564.0,66.59,66.61,66.41,66.5,144564.0
2023-09-11 13:00:00,66.51,66.59,66.4,66.46,162388.0,66.51,66.59,66.4,66.46,162388.0
2023-09-11 13:30:00,66.47,66.51,66.31,66.36,120751.0,66.47,66.51,66.31,66.36,120751.0
2023-09-11 14:00:00,66.36,66.48,66.34,66.44,178747.0,66.36,66.48,66.34,66.44,178747.0
2023-09-11 14:30:00,66.44,66.7,66.43,66.56,254259.0,66.44,66.7,66.43,66.56,254259.0
2023-09-11 15:00:00,66.57,66.8,66.56,66.59,176845.0,66.57,66.8,66.56,66.59,176845.0
2023-09-11 15:30:00,66.59,66.61,66.33,66.42,781439.0,66.59,66.61,66.33,66.42,781439.0
2023-09-12 09:30:00,66.05,66.13,65.13,65.61,208916.0,66.05,66.13,65.13,65.61,208916.0
2023-09-12 10:00:00,65.62,65.88,65.6,65.81,119237.0,65.62,65.88,65.6,65.81,119237.0
2023-09-12 10:30:00,65.82,66.32,65.82,66.31,75906.0,65.82,66.32,65.82,66.31,75906.0
2023-09-12 11:00:00,66.31,66.52,66.3,66.47,70793.0,66.31,66.52,66.3,66.47,70793.0
2023-09-12 11:30:00,66.45,66.49,66.24,66.34,53772.0,66.45,66.49,66.24,66.34,53772.0
2023-09-12 12:00:00,66.34,66.45,66.31,66.37,54502.0,66.34,66.45,66.31,66.37,54502.0
2023-09-12 12:30:00,66.36,66.54,66.33,66.49,48274.0,66.36,66.54,66.33,66.49,48274.0
2023-09-12 13:00:00,66.48,66.63,66.48,66.59,75096.0,66.48,66.63,66.48,66.59,75096.0
2023-09-12 13:30:00,66.59,66.61,66.33,66.47,235490.0,66.59,66.61,66.33,66.47,235490.0
2023-09-12 14:00:00,66.46,66.84,66.44,66.76,637327.0,66.46,66.84,66.44,66.76,637327.0
2023-09-12 14:30:00,66.75,66.78,66.52,66.52,180584.0,66.75,66.78,66.52,66.52,180584.0
2023-09-12 15:00:00,66.51,66.82,66.44,66.63,211940.0,66.51,66.82,66.44,66.63,211940.0
2023-09-12 15:30:00,66.64,67.04,66.62,67.02,823594.0,66.64,67.04,66.62,67.02,823594.0
2023-09-13 09:30:00,67.24,69.07,67.14,68.9,434056.0,67.24,69.07,67.14,68.9,434056.0
2023-09-13 10:00:00,68.91,69.17,68.44,68.67,452499.0,68.91,69.17,68.44,68.67,452499.0
2023-09-13 10:30:00,68.65,68.67,68.0,68.17,438048.0,68.65,68.67,68.0,68.17,438048.0
2023-09-13 11:00:00,68.17,68.21,67.6,67.76,208936.0,68.17,68.21,67.6,67.76,208936.0
2023-09-13 11:30:00,67.77,68.1,67.68,68.03,164427.0,67.77,68.1,67.68,68.03,164427.0
2023-09-13 12:00:00,68.05,68.22,68.01,68.08,144936.0,68.05,68.22,68.01,68.08,144936.0
2023-09-13 12:30:00,68.09,68.15,67.9,68.06,142665.0,68.09,68.15,67.9,68.06,142665.0
2023-09-13 13:00:00,68.05,68.17,68.04,68.08,109618.0,68.05,68.17,68.04,68.08,109618.0
2023-09-13 13:30:00,68.08,68.14,68.04,68.12,104202.0,68.08,68.14,68.04,68.12,104202.0
2023-09-13 14:00:00,68.13,68.51,68.13,68.48,146543.0,68.13,68.51,68.13,68.48,146543.0
2023-09-13 14:30:00,68.46,68.53,68.31,68.42,149958.0,68.46,68.53,68.31,68.42,149958.0
2023-09-13 15:00:00,68.43,68.45,68.2,68.2,186126.0,68.43,68.45,68.2,68.2,186126.0
2023-09-13 15:30:00,68.2,68.5,68.2,68.34,669572.0,68.2,68.5,68.2,68.34,669572.0
2023-09-14 09:30:00,68.72,68.86,67.67,68.23,132249.0,68.72,68.86,67.67,68.23,132249.0
2023-09-14 10:00:00,68.26,68.34,67.66,67.77,100645.0,68.26,68.34,67.66,67.77,100645.0
2023-09-14 10:30:00,67.77,67.83,67.26,67.42,132537.0,67.77,67.83,67.26,67.42,132537.0
2023-09-14 11:00:00,67.42,67.54,67.32,67.5,133346.0,67.42,67.54,67.32,67.5,133346.0
2023-09-14 11:30:00,67.49,67.72,67.41,67.41,90066.0,67.49,67.72,67.41,67.41,90066.0
2023-09-14 12:00:00,67.41,67.67,67.41,67.67,50630.0,67.41,67.67,67.41,67.67,50630.0
2023-09-14 12:30:00,67.67,67.79,67.6,67.64,48101.0,67.67,67.79,67.6,67.64,48101.0
2023-09-14 13:00:00,67.63,67.75,67.6,67.73,52838.0,67.63,67.75,67.6,67.73,52838.0
2023-09-14 13:30:00,67.73,67.95,67.68,67.94,45905.0,67.73,67.95,67.68,67.94,45905.0
2023-09-14 14:00:00,67.94,67.94,67.76,67.82,49217.0,67.94,67.94,67.76,67.82,49217.0
2023-09-14 14:30:00,67.81,67.9,67.77,67.81,56115.0,67.81,67.9,67.77,67.81,56115.0
2023-09-14 15:00:00,67.81,67.87,67.66,67.7,65207.0,67.81,67.87,67.66,67.7,65207.0
2023-09-14 15:30:00,67.7,67.74,67.59,67.61,314782.0,67.7,67.74,67.59,67.61,314782.0
2023-09-15 09:30:00,67.56,68.17,67.55,68.15,395831.0,67.56,68.17,67.55,68.15,395831.0
2023-09-15 10:00:00,68.14,68.43,67.87,68.0,69371.0,68.14,68.43,67.87,68.0,69371.0
2023-09-15 10:30:00,67.99,68.08,67.83,67.94,33955.0,67.99,68.08,67.83,67.94,33955.0
2023-09-15 11:00:00,67.96,68.0,67.8,67.98,47404.0,67.96,68.0,67.8,67.98,47404.0
2023-09-15 11:30:00,68.0,68.02,67.86,67.98,69222.0,68.0,68.02,67.86,67.98,69222.0
2023-09-15 12:00:00,67.99,68.12,67.92,68.11,30581.0,67.99,68.12,67.92,68.11,30581.0
2023-09-15 12:30:00,68.1,68.12,67.96,67.98,35817.0,68.1,68.12,67.96,67.98,35817.0
2023-09-15 13:00:00,67.97,67.97,67.69,67.72,59720.0,67.97,67.97,67.69,67.72,59720.0
2023-09-15 13:30:00,67.72,67.87,67.65,67.74,70382.0,67.72,67.87,67.65,67.74,70382.0
2023-09-15 14:00:00,67.74,67.81,67.61,67.72,127945.0,67.74,67.81,67.61,67.72,127945.0
2023-09-15 14:30:00,67.73,67.87,67.69,67.81,172655.0,67.73,67.87,67.69,67.81,172655.0
2023-09-15 15:00:00,67.81,67.81,67.54,67.59,201785.0,67.81,67.81,67.54,67.59,201785.0
2023-09-15 15:30:00,67.59,67.85,67.59,67.83,531917.0,67.59,67.85,67.59,67.83,531917.0
2023-09-18 09:30:00,68.12,68.12,67.21,67.34,134919.0,68.12,68.12,67.21,67.34,134919.0
2023-09-18 10:00:00,67.32,67.69,67.2,67.66,75651.0,67.32,67.69,67.2,67.66,75651.0
2023-09-18 10:30:00,67.67,67.74,67.59,67.59,32777.0,67.67,67.74,67.59,67.59,32777.0
2023-09-18 11:00:00,67.59,67.87,67.5,67.75,35140.0,67.59,67.87,67.5,67.75,35140.0
2023-09-18 11:30:00,67.77,67.86,67.71,67.79,39519.0,67.77,67.86,67.71,67.79,39519.0
2023-09-18 12:00:00,67.81,67.84,67.67,67.67,55558.0,67.81,67.84,67.67,67.67,55558.0
2023-09-18 12:30:00,67.67,67.89,67.66,67.89,85220.0,67.67,67.89,67.66,67.89,85220.0
2023-09-18 13:00:00,67.9,67.98,67.84,67.94,48221.0,67.9,67.98,67.84,67.94,48221.0
2023-09-18 13:30:00,67.93,68.06,67.91,67.99,40136.0,67.93,68.06,67.91,67.99,40136.0
2023-09-18 14:00:00,67.98,68.01,67.91,67.97,47885.0,67.98,68.01,67.91,67.97,47885.0
2023-09-18 14:30:00,67.98,67.99,67.88,67.88,48423.0,67.98,67.99,67.88,67.88,48423.0
2023-09-18 15:00:00,67.87,67.93,67.77,67.88,65622.0,67.87,67.93,67.77,67.88,65622.0
2023-09-18 15:30:00,67.89,67.95,67.81,67.87,229805.0,67.89,67.95,67.81,67.87,229805.0
2023-09-19 09:30:00,67.97,68.05,67.79,67.9,55130.0,67.97,68.05,67.79,67.9,55130.0
2023-09-19 10:00:00,67.88,67.97,67.66,67.95,99304.0,67.88,67.97,67.66,67.95,99304.0
2023-09-19 10:30:00,67.93,68.03,67.49,67.49,82276.0,67.93,68.03,67.49,67.49,82276.0
2023-09-19 11:00:00,67.49,67.49,67.21,67.27,59501.0,67.49,67.49,67.21,67.27,59501.0
2023-09-19 11:30:00,67.26,67.41,67.2,67.37,57187.0,67.26,67.41,67.2,67.37,57187.0
2023-09-19 12:00:00,67.37,67.48,67.34,67.35,35597.0,67.37,67.48,67.34,67.35,35597.0
2023-09-19 12:30:00,67.35,67.4,67.3,67.35,37200.0,67.35,67.4,67.3,67.35,37200.0
2023-09-19 13:00:00,67.36,67.47,67.31,67.33,38452.0,67.36,67.47,67.31,67.33,38452.0
2023-09-19 13:30:00,67.31,67.43,67.21,67.32,53959.0,67.31,67.43,67.21,67.32,53959.0
2023-09-19 14:00:00,67.32,67.49,67.32,67.44,51604.0,67.32,67.49,67.32,67.44,51604.0
2023-09-19 14:30:00,67.44,67.72,67.43,67.66,162140.0,67.44,67.72,67.43,67.66,162140.0
2023-09-19 15:00:00,67.64,67.67,67.48,67.65,118170.0,67.64,67.67,67.48,67.65,118170.0
2023-09-19 15:30:00,67.66,67.91,67.63,67.85,389665.0,67.66,67.91,67.63,67.85,389665.0
2023-09-20 09:30:00,68.22,68.22,67.23,67.6,66439.0,68.22,68.22,67.23,67.6,66439.0
2023-09-20 10:00:00,67.62,67.86,67.61,67.65,69623.0,67.62,67.86,67.61,67.65,69623.0
2023-09-20 10:30:00,67.65,67.87,67.55,67.75,63543.0,67.65,67.87,67.55,67.75,63543.0
2023-09-20 11:00:00,67.75,67.99,67.66,67.86,55296.0,67.75,67.99,67.66,67.86,55296.0
2023-09-20 11:30:00,67.84,68.06,67.81,67.82,108891.0,67.84,68.06,67.81,67.82,108891.0
2023-09-20 12:00:00,67.83,68.19,67.81,68.15,59626.0,67.83,68.19,67.81,68.15,59626.0
2023-09-20 12:30:00,68.16,68.3,68.07,68.27,45447.0,68.16,68.3,68.07,68.27,45447.0
2023-09-20 13:00:00,68.27,68.39,68.16,68.26,149673.0,68.27,68.39,68.16,68.26,149673.0
2023-09-20 13:30:00,68.26,68.48,68.25,68.41,120327.0,68.26,68.48,68.25,68.41,120327.0
2023-09-20 14:00:00,68.41,68.46,68.22,68.38,125298.0,68.41,68.46,68.22,68.38,125298.0
2023-09-20 14:30:00,68.38,68.41,68.21,68.23,91251.0,68.38,68.41,68.21,68.23,91251.0
2023-09-20 15:00:00,68.25,68.39,68.07,68.18,124261.0,68.25,68.39,68.07,68.18,124261.0
2023-09-20 15:30:00,68.19,68.19,67.8,68.08,456527.0,68.19,68.19,67.8,68.08,456527.0
2023-09-21 09:30:00,68.2,69.17,67.89,69.06,282704.0,68.2,69.17,67.89,69.06,282704.0
2023-09-21 10:00:00,69.04,69.99,68.98,69.93,404465.0,69.04,69.99,68.98,69.93,404465.0
2023-09-21 10:30:00,69.97,69.97,69.37,69.4,275191.0,69.97,69.97,69.37,69.4,275191.0
2023-09-21 11:00:00,69.4,69.79,69.28,69.76,152030.0,69.4,69.79,69.28,69.76,152030.0
2023-09-21 11:30:00,69.75,69.78,69.55,69.59,105979.0,69.75,69.78,69.55,69.59,105979.0
2023-09-21 12:00:00,69.59,69.61,69.44,69.51,101040.0,69.59,69.61,69.44,69.51,101040.0
2023-09-21 12:30:00,69.51,69.63,69.41,69.48,106237.0,69.51,69.63,69.41,69.48,106237.0
2023-09-21 13:00:00,69.47,69.81,69.42,69.79,119689.0,69.47,69.81,69.42,69.79,119689.0
2023-09-21 13:30:00,69.79,69.82,69.7,69.79,86158.0,69.79,69.82,69.7,69.79,86158.0
2023-09-21 14:00:00,69.78,69.87,69.7,69.73,118261.0,69.78,69.87,69.7,69.73,118261.0
2023-09-21 14:30:00,69.73,69.81,69.55,69.71,151224.0,69.73,69.81,69.55,69.71,151224.0
2023-09-21 15:00:00,69.71,69.71,69.37,69.39,119575.0,69.71,69.71,69.37,69.39,119575.0
2023-09-21 15:30:00,69.39,69.59,69.33,69.54,545638.0,69.39,69.59,69.33,69.54,545638.0
2023-09-22 09:30:00,69.28,69.75,69.1,69.22,140499.0,69.28,69.75,69.1,69.22,140499.0
2023-09-22 10:00:00,69.22,69.22,68.95,69.06,152199.0,69.22,69.22,68.95,69.06,152199.0
2023-09-22 10:30:00,69.06,69.15,68.77,68.9,160753.0,69.06,69.15,68.77,68.9,160753.0
2023-09-22 11:00:00,68.94,69.07,68.86,69.04,107875.0,68.94,69.07,68.86,69.04,107875.0
2023-09-22 11:30:00,69.06,69.12,68.95,69.02,94775.0,69.06,69.12,68.95,69.02,94775.0
2023-09-22 12:00:00,69.02,69.13,68.96,69.03,88654.0,69.02,69.13,68.96,69.03,88654.0
2023-09-22 12:30:00,69.02,69.25,68.96,69.19,123696.0,69.02,69.25,68.96,69.19,123696.0
2023-09-22 13:00:00,69.2,69.29,69.04,69.08,88409.0,69.2,69.29,69.04,69.08,88409.0
2023-09-22 13:30:00,69.07,69.11,68.84,69.03,84909.0,69.07,69.11,68.84,69.03,84909.0
2023-09-22 14:00:00,69.02,69.08,68.84,68.87,256571.0,69.02,69.08,68.84,68.87,256571.0
2023-09-22 14:30:00,68.85,69.02,68.83,69.01,146331.0,68.85,69.02,68.83,69.01,146331.0
2023-09-22 15:00:00,69.01,69.08,68.88,68.95,135390.0,69.01,69.08,68.88,68.95,135390.0
2023-09-22 15:30:00,68.95,68.95,68.52,68.68,759855.0,68.95,68.95,68.52,68.68,759855.0
2023-09-25 09:30:00,68.85,69.62,68.7,69.48,217783.0,68.85,69.62,68.7,69.48,217783.0
2023-09-25 10:00:00,69.48,69.8,69.44,69.66,196162.0,69.48,69.8,69.44,69.66,196162.0
2023-09-25 10:30:00,69.64,69.66,69.51,69.59,144475.0,69.64,69.66,69.51,69.59,144475.0
2023-09-25 11:00:00,69.59,69.81,69.37,69.69,197455.0,69.59,69.81,69.37,69.69,197455.0
2023-09-25 11:30:00,69.71,69.91,69.51,69.91,89522.0,69.71,69.91,69.51,69.91,89522.0
2023-09-25 12:00:00,69.91,70.08,69.83,70.0,143600.0,69.91,70.08,69.83,70.0,143600.0
2023-09-25 12:30:00,70.01,70.21,70.01,70.08,90964.0,70.01,70.21,70.01,70.08,90964.0
2023-09-25 13:00:00,70.09,70.26,69.92,69.99,65869.0,70.09,70.26,69.92,69.99,65869.0
2023-09-25 13:30:00,69.97,70.28,69.91,70.26,121846.0,69.97,70.28,69.91,70.26,121846.0
2023-09-25 14:00:00,70.27,70.33,70.09,70.15,56641.0,70.27,70.33,70.09,70.15,56641.0
2023-09-25 14:30:00,70.16,70.3,70.09,70.18,77242.0,70.16,70.3,70.09,70.18,77242.0
2023-09-25 15:00:00,70.18,70.45,70.13,70.32,93493.0,70.18,70.45,70.13,70.32,93493.0
2023-09-25 15:30:00,70.32,70.66,70.31,70.58,642048.0,70.32,70.66,70.31,70.58,642048.0
2023-09-26 09:30:00,70.7,70.97,69.82,70.46,175540.0,70.7,70.97,69.82,70.46,175540.0
2023-09-26 10:00:00,70.48,70.59,70.2,70.27,380253.0,70.48,70.59,70.2,70.27,380253.0
2023-09-26 10:30:00,70.27,70.43,70.2,70.37,152062.0,70.27,70.43,70.2,70.37,152062.0
2023-09-26 11:00:00,70.36,70.42,70.19,70.27,161508.0,70.36,70.42,70.19,70.27,161508.0
2023-09-26 11:30:00,70.27,70.32,70.19,70.26,198009.0,70.27,70.32,70.19,70.26,198009.0
2023-09-26 12:00:00,70.27,70.4,70.23,70.37,99372.0,70.27,70.4,70.23,70.37,99372.0
2023-09-26 12:30:00,70.36,70.45,70.25,70.39,97135.0,70.36,70.45,70.25,70.39,97135.0
2023-09-26 13:00:00,70.39,70.39,70.23,70.31,108489.0,70.39,70.39,70.23,70.31,108489.0
2023-09-26 13:30:00,70.32,70.39,70.2,70.33,113461.0,70.32,70.39,70.2,70.33,113461.0
2023-09-26 14:00:00,70.32,70.34,70.24,70.27,99928.0,70.32,70.34,70.24,70.27,99928.0
2023-09-26 14:30:00,70.27,70.3,70.21,70.3,155561.0,70.27,70.3,70.21,70.3,155561.0
2023-09-26 15:00:00,70.3,70.35,70.08,70.1,213717.0,70.3,70.35,70.08,70.1,213717.0
2023-09-26 15:30:00,70.1,70.11,69.86,69.99,497522.0,70.1,70.11,69.86,69.99,497522.0
2023-09-27 09:30:00,70.17,70.77,69.79,69.84,101132.0,70.17,70.77,69.79,69.84,101132.0
2023-09-27 10:00:00,69.84,70.06,69.74,69.8,166489.0,69.84,70.06,69.74,69.8,166489.0
2023-09-27 10:30:00,69.8,69.95,69.26,69.32,207811.0,69.8,69.95,69.26,69.32,207811.0
2023-09-27 11:00:00,69.33,69.36,68.96,69.03,112610.0,69.33,69.36,68.96,69.03,112610.0
2023-09-27 11:30:00,69.06,69.1,68.92,69.08,103247.0,69.06,69.1,68.92,69.08,103247.0
2023-09-27 12:00:00,69.06,69.18,68.99,69.08,89558.0,69.06,69.18,68.99,69.08,89558.0
2023-09-27 12:30:00,69.07,69.19,69.01,69.1,146968.0,69.07,69.19,69.01,69.1,146968.0
2023-09-27 13:00:00,69.1,69.11,68.96,69.0,200881.0,69.1,69.11,68.96,69.0,200881.0
2023-09-27 13:30:00,69.0,69.35,68.99,69.33,137349.0,69.0,69.35,68.99,69.33,137349.0
2023-09-27 14:00:00,69.32,69.69,69.31,69.68,72088.0,69.32,69.69,69.31,69.68,72088.0
2023-09-27 14:30:00,69.69,70.03,69.69,69.98,100811.0,69.69,70.03,69.69,69.98,100811.0
2023-09-27 15:00:00,69.98,70.1,69.89,70.02,125695.0,69.98,70.1,69.89,70.02,125695.0
2023-09-27 15:30:00,70.03,70.05,69.56,69.75,379906.0,70.03,70.05,69.56,69.75,379906.0
2023-09-28 09:30:00,69.99,70.92,69.98,70.66,156751.0,69.99,70.92,69.98,70.66,156751.0
2023-09-28 10:00:00,70.67,70.68,70.21,70.26,81182.0,70.67,70.68,70.21,70.26,81182.0
2023-09-28 10:30:00,70.24,70.3,69.92,69.97,67484.0,70.24,70.3,69.92,69.97,67484.0
2023-09-28 11:00:00,69.95,70.1,69.72,69.8,84775.0,69.95,70.1,69.72,69.8,84775.0
2023-09-28 11:30:00,69.81,69.96,69.72,69.75,124087.0,69.81,69.96,69.72,69.75,124087.0
2023-09-28 12:00:00,69.73,69.89,69.62,69.73,105716.0,69.73,69.89,69.62,69.73,105716.0
2023-09-28 12:30:00,69.75,69.75,69.48,69.57,213334.0,69.75,69.75,69.48,69.57,213334.0
2023-09-28 13:00:00,69.55,69.69,69.47,69.56,114063.0,69.55,69.69,69.47,69.56,114063.0
2023-09-28 13:30:00,69.55,69.57,69.37,69.46,109757.0,69.55,69.57,69.37,69.46,109757.0
2023-09-28 14:00:00,69.48,69.69,69.43,69.66,64246.0,69.48,69.69,69.43,69.66,64246.0
2023-09-28 14:30:00,69.67,69.79,69.54,69.71,70675.0,69.67,69.79,69.54,69.71,70675.0
2023-09-28 15:00:00,69.7,69.71,69.33,69.34,179274.0,69.7,69.71,69.33,69.34,179274.0
2023-09-28 15:30:00,69.34,69.35,69.01,69.26,565987.0,69.34,69.35,69.01,69.26,565987.0
2023-09-29 09:30:00,69.15,69.44,68.96,69.15,374412.0,69.15,69.44,68.96,69.15,374412.0
2023-09-29 10:00:00,69.15,69.27,69.0,69.02,81945.0,69.15,69.27,69.0,69.02,81945.0
2023-09-29 10:30:00,69.01,69.3,69.0,69.25,79327.0,69.01,69.3,69.0,69.25,79327.0
2023-09-29 11:00:00,69.25,69.52,69.17,69.35,63750.0,69.25,69.52,69.17,69.35,63750.0
2023-09-29 11:30:00,69.35,69.56,69.15,69.52,123676.0,69.35,69.56,69.15,69.52,123676.0
2023-09-29 12:00:00,69.51,69.6,69.37,69.48,91925.0,69.51,69.6,69.37,69.48,91925.0
2023-09-29 12:30:00,69.48,69.66,69.4,69.47,159674.0,69.48,69.66,69.4,69.47,159674.0
2023-09-29 13:00:00,69.49,69.49,69.13,69.25,76378.0,69.49,69.49,69.13,69.25,76378.0
2023-09-29 13:30:00,69.26,69.27,68.98,69.05,87604.0,69.26,69.27,68.98,69.05,87604.0
2023-09-29 14:00:00,69.03,69.11,68.97,69.04,157803.0,69.03,69.11,68.97,69.04,157803.0
2023-09-29 14:30:00,69.04,69.08,68.9,69.05,99334.0,69.04,69.08,68.9,69.05,99334.0
2023-09-29 15:00:00,69.05,69.22,68.96,69.14,113796.0,69.05,69.22,68.96,69.14,113796.0
2023-09-29 15:30:00,69.13,69.13,68.76,68.87,585554.0,69.13,69.13,68.76,68.87,585554.0
2023-10-02 09:30:00,68.67,68.91,68.01,68.58,97153.0,68.67,68.91,68.01,68.58,97153.0
2023-10-02 10:00:00,68.58,69.1,68.48,69.03,85071.0,68.58,69.1,68.48,69.03,85071.0
2023-10-02 10:30:00,69.04,69.2,68.8,68.92,84629.0,69.04,69.2,68.8,68.92,84629.0
2023-10-02 11:00:00,68.94,69.23,68.94,69.18,57847.0,68.94,69.23,68.94,69.18,57847.0
2023-10-02 11:30:00,69.21,69.33,68.91,69.0,83612.0,69.21,69.33,68.91,69.0,83612.0
2023-10-02 12:00:00,69.0,69.09,68.84,69.02,85855.0,69.0,69.09,68.84,69.02,85855.0
2023-10-02 12:30:00,69.03,69.04,68.82,69.02,69166.0,69.03,69.04,68.82,69.02,69166.0
2023-10-02 13:00:00,69.01,69.12,68.95,69.07,74413.0,69.01,69.12,68.95,69.07,74413.0
2023-10-02 13:30:00,69.08,69.13,68.95,69.08,49544.0,69.08,69.13,68.95,69.08,49544.0
2023-10-02 14:00:00,69.09,69.29,69.01,69.01,56394.0,69.09,69.29,69.01,69.01,56394.0
2023-10-02 14:30:00,69.01,69.11,68.98,69.07,49306.0,69.01,69.11,68.98,69.07,49306.0
2023-10-02 15:00:00,69.08,69.29,69.07,69.19,81906.0,69.08,69.29,69.07,69.19,81906.0
2023-10-02 15:30:00,69.18,69.44,69.14,69.28,464886.0,69.18,69.44,69.14,69.28,464886.0
2023-10-03 09:30:00,68.81,68.91,68.18,68.51,98293.0,68.81,68.91,68.18,68.51,98293.0
2023-10-03 10:00:00,68.53,68.55,67.98,68.02,120740.0,68.53,68.55,67.98,68.02,120740.0
2023-10-03 10:30:00,68.02,68.17,67.73,67.74,106559.0,68.02,68.17,67.73,67.74,106559.0
2023-10-03 11:00:00,67.71,68.05,67.62,67.98,119269.0,67.71,68.05,67.62,67.98,119269.0
2023-10-03 11:30:00,67.99,68.2,67.85,68.07,103912.0,67.99,68.2,67.85,68.07,103912.0
2023-10-03 12:00:00,68.07,68.29,68.05,68.19,137611.0,68.07,68.29,68.05,68.19,137611.0
2023-10-03 12:30:00,68.2,68.33,68.15,68.21,105111.0,68.2,68.33,68.15,68.21,105111.0
2023-10-03 13:00:00,68.22,68.34,68.04,68.14,107225.0,68.22,68.34,68.04,68.14,107225.0
2023-10-03 13:30:00,68.14,68.25,67.87,67.92,90056.0,68.14,68.25,67.87,67.92,90056.0
2023-10-03 14:00:00,67.92,68.09,67.81,68.06,96005.0,67.92,68.09,67.81,68.06,96005.0
2023-10-03 14:30:00,68.05,68.17,68.02,68.13,94990.0,68.05,68.17,68.02,68.13,94990.0
2023-10-03 15:00:00,68.13,68.27,68.03,68.18,184342.0,68.13,68.27,68.03,68.18,184342.0
2023-10-03 15:30:00,68.18,68.38,68.16,68.24,459591.0,68.18,68.38,68.16,68.24,459591.0
2023-10-04 09:30:00,68.07,68.51,67.93,68.23,57102.0,68.07,68.51,67.93,68.23,57102.0
2023-10-04 10:00:00,68.18,68.23,67.77,67.86,52468.0,68.18,68.23,67.77,67.86,52468.0
2023-10-04 10:30:00,67.86,68.14,67.77,68.14,44638.0,67.86,68.14,67.77,68.14,44638.0
2023-10-04 11:00:00,68.15,68.35,68.09,68.3,79695.0,68.15,68.35,68.09,68.3,79695.0
2023-10-04 11:30:00,68.31,68.37,68.12,68.37,47293.0,68.31,68.37,68.12,68.37,47293.0
2023-10-04 12:00:00,68.38,68.73,68.36,68.72,55110.0,68.38,68.73,68.36,68.72,55110.0
2023-10-04 12:30:00,68.73,68.8,68.5,68.55,54692.0,68.73,68.8,68.5,68.55,54692.0
2023-10-04 13:00:00,68.56,68.61,68.47,68.56,58072.0,68.56,68.61,68.47,68.56,58072.0
2023-10-04 13:30:00,68.55,68.59,68.35,68.49,73586.0,68.55,68.59,68.35,68.49,73586.0
2023-10-04 14:00:00,68.49,68.57,68.38,68.54,61177.0,68.49,68.57,68.38,68.54,61177.0
2023-10-04 14:30:00,68.55,68.72,68.53,68.71,67150.0,68.55,68.72,68.53,68.71,67150.0
2023-10-04 15:00:00,68.71,68.99,68.66,68.92,104970.0,68.71,68.99,68.66,68.92,104970.0
2023-10-04 15:30:00,68.92,69.12,68.85,68.97,344970.0,68.92,69.12,68.85,68.97,344970.0
2023-10-05 09:30:00,69.09,69.46,68.91,69.02,103065.0,69.09,69.46,68.91,69.02,103065.0
2023-10-05 10:00:00,69.05,69.3,68.8,69.11,55254.0,69.05,69.3,68.8,69.11,55254.0
2023-10-05 10:30:00,69.11,69.15,68.77,68.9,201581.0,69.11,69.15,68.77,68.9,201581.0
2023-10-05 11:00:00,68.89,68.89,68.6,68.66,66872.0,68.89,68.89,68.6,68.66,66872.0
2023-10-05 11:30:00,68.67,68.72,68.29,68.38,84798.0,68.67,68.72,68.29,68.38,84798.0
2023-10-05 12:00:00,68.36,68.7,68.32,68.66,66696.0,68.36,68.7,68.32,68.66,66696.0
2023-10-05 12:30:00,68.68,68.73,68.49,68.59,65462.0,68.68,68.73,68.49,68.59,65462.0
2023-10-05 13:00:00,68.59,68.73,68.54,68.71,40347.0,68.59,68.73,68.54,68.71,40347.0
2023-10-05 13:30:00,68.71,68.95,68.67,68.88,40112.0,68.71,68.95,68.67,68.88,40112.0
2023-10-05 14:00:00,68.88,69.03,68.88,69.03,40056.0,68.88,69.03,68.88,69.03,40056.0
2023-10-05 14:30:00,69.04,69.13,69.02,69.05,67772.0,69.04,69.13,69.02,69.05,67772.0
2023-10-05 15:00:00,69.06,69.12,68.95,69.08,90559.0,69.06,69.12,68.95,69.08,90559.0
2023-10-05 15:30:00,69.09,69.13,68.88,69.03,429946.0,69.09,69.13,68.88,69.03,429946.0
2023-10-06 09:30:00,68.91,69.41,68.91,69.25,74332.0,68.91,69.41,68.91,69.25,74332.0
2023-10-06 10:00:00,69.25,69.56,68.99,69.42,74934.0,69.25,69.56,68.99,69.42,74934.0
2023-10-06 10:30:00,69.48,69.85,69.48,69.71,101311.0,69.48,69.85,69.48,69.71,101311.0
2023-10-06 11:00:00,69.69,70.24,69.55,70.14,371067.0,69.69,70.24,69.55,70.14,371067.0
2023-10-06 11:30:00,70.18,70.49,70.07,70.41,107907.0,70.18,70.49,70.07,70.41,107907.0
2023-10-06 12:00:00,70.44,70.47,70.13,70.19,94678.0,70.44,70.47,70.13,70.19,94678.0
2023-10-06 12:30:00,70.21,70.35,70.11,70.31,68066.0,70.21,70.35,70.11,70.31,68066.0
2023-10-06 13:00:00,70.31,70.52,70.23,70.4,117217.0,70.31,70.52,70.23,70.4,117217.0
2023-10-06 13:30:00,70.41,70.51,70.22,70.22,57725.0,70.41,70.51,70.22,70.22,57725.0
2023-10-06 14:00:00,70.21,70.23,70.07,70.16,44761.0,70.21,70.23,70.07,70.16,44761.0
2023-10-06 14:30:00,70.16,70.44,70.07,70.41,106396.0,70.16,70.44,70.07,70.41,106396.0
2023-10-06 15:00:00,70.42,70.43,70.26,70.27,95534.0,70.42,70.43,70.26,70.27,95534.0
2023-10-06 15:30:00,70.29,70.41,70.18,70.22,302153.0,70.29,70.41,70.18,70.22,302153.0
2023-10-09 09:30:00,69.79,70.7,69.79,70.63,152130.0,69.79,70.7,69.79,70.63,152130.0
2023-10-09 10:00:00,70.63,70.74,70.37,70.49,86440.0,70.63,70.74,70.37,70.49,86440.0
2023-10-09 10:30:00,70.49,70.62,70.32,70.54,114400.0,70.49,70.62,70.32,70.54,114400.0
2023-10-09 11:00:00,70.54,70.71,70.42,70.63,97311.0,70.54,70.71,70.42,70.63,97311.0
2023-10-09 11:30:00,70.63,70.66,70.46,70.57,69684.0,70.63,70.66,70.46,70.57,69684.0
2023-10-09 12:00:00,70.58,70.68,70.52,70.63,45655.0,70.58,70.68,70.52,70.63,45655.0
2023-10-09 12:30:00,70.64,70.67,70.38,70.39,58837.0,70.64,70.67,70.38,70.39,58837.0
2023-10-09 13:00:00,70.4,70.55,70.39,70.53,53466.0,70.4,70.55,70.39,70.53,53466.0
2023-10-09 13:30:00,70.54,70.81,70.51,70.78,62335.0,70.54,70.81,70.51,70.78,62335.0
2023-10-09 14:00:00,70.78,70.82,70.55,70.72,108468.0,70.78,70.82,70.55,70.72,108468.0
2023-10-09 14:30:00,70.71,70.82,70.61,70.67,82146.0,70.71,70.82,70.61,70.67,82146.0
2023-10-09 15:00:00,70.66,70.73,70.51,70.58,103539.0,70.66,70.73,70.51,70.58,103539.0
2023-10-09 15:30:00,70.57,70.9,70.55,70.86,277563.0,70.57,70.9,70.55,70.86,277563.0
2023-10-10 09:30:00,70.95,70.96,70.42,70.89,71793.0,70.95,70.96,70.42,70.89,71793.0
2023-10-10 10:00:00,70.89,71.09,70.79,70.84,106441.0,70.89,71.09,70.79,70.84,106441.0
2023-10-10 10:30:00,70.83,70.86,70.28,70.34,107752.0,70.83,70.86,70.28,70.34,107752.0
2023-10-10 11:00:00,70.32,70.38,70.09,70.15,107094.0,70.32,70.38,70.09,70.15,107094.0
2023-10-10 11:30:00,70.15,70.68,70.06,70.62,126244.0,70.15,70.68,70.06,70.62,126244.0
2023-10-10 12:00:00,70.65,70.82,70.64,70.75,40312.0,70.65,70.82,70.64,70.75,40312.0
2023-10-10 12:30:00,70.75,71.07,70.75,71.06,60551.0,70.75,71.07,70.75,71.06,60551.0
2023-10-10 13:00:00,71.08,71.24,70.96,71.1,59028.0,71.08,71.24,70.96,71.1,59028.0
2023-10-10 13:30:00,71.1,71.11,70.97,71.04,42382.0,71.1,71.11,70.97,71.04,42382.0
2023-10-10 14:00:00,71.04,71.11,70.99,71.08,60346.0,71.04,71.11,70.99,71.08,60346.0
2023-10-10 14:30:00,71.07,71.19,70.94,70.99,91035.0,71.07,71.19,70.94,70.99,91035.0
2023-10-10 15:00:00,70.98,71.06,70.95,70.99,78361.0,70.98,71.06,70.95,70.99,78361.0
2023-10-10 15:30:00,71.0,71.19,70.97,71.16,290935.0,71.0,71.19,70.97,71.16,290935.0
2023-10-11 09:30:00,70.72,71.3,70.58,71.01,101776.0,70.72,71.3,70.58,71.01,101776.0
2023-10-11 10:00:00,71.01,71.22,70.98,71.22,74076.0,71.01,71.22,70.98,71.22,74076.0
2023-10-11 10:30:00,71.22,71.28,70.95,70.95,70234.0,71.22,71.28,70.95,70.95,70234.0
2023-10-11 11:00:00,70.96,70.97,70.5,70.73,87361.0,70.96,70.97,70.5,70.73,87361.0
2023-10-11 11:30:00,70.72,70.95,70.71,70.75,112692.0,70.72,70.95,70.71,70.75,112692.0
2023-10-11 12:00:00,70.76,70.78,70.65,70.66,43055.0,70.76,70.78,70.65,70.66,43055.0
2023-10-11 12:30:00,70.65,70.86,70.64,70.69,48737.0,70.65,70.86,70.64,70.69,48737.0
2023-10-11 13:00:00,70.67,70.73,70.47,70.48,46908.0,70.67,70.73,70.47,70.48,46908.0
2023-10-11 13:30:00,70.49,70.55,70.25,70.36,134073.0,70.49,70.55,70.25,70.36,134073.0
2023-10-11 14:00:00,70.35,70.52,70.31,70.46,65996.0,70.35,70.52,70.31,70.46,65996.0
2023-10-11 14:30:00,70.47,70.75,70.45,70.69,54907.0,70.47,70.75,70.45,70.69,54907.0
2023-10-11 15:00:00,70.69,70.97,70.67,70.94,94926.0,70.69,70.97,70.67,70.94,94926.0
2023-10-11 15:30:00,70.94,71.03,70.81,70.97,291380.0,70.94,71.03,70.81,70.97,291380.0
2023-10-12 09:30:00,71.06,71.32,70.71,70.78,58533.0,71.06,71.32,70.71,70.78,58533.0
2023-10-12 10:00:00,70.78,70.78,69.83,70.19,200073.0,70.78,70.78,69.83,70.19,200073.0
2023-10-12 10:30:00,70.26,70.36,70.02,70.23,49920.0,70.26,70.36,70.02,70.23,49920.0
2023-10-12 11:00:00,70.25,70.5,70.19,70.46,35003.0,70.25,70.5,70.19,70.46,35003.0
2023-10-12 11:30:00,70.47,70.65,70.42,70.63,52266.0,70.47,70.65,70.42,70.63,52266.0
2023-10-12 12:00:00,70.67,70.98,70.65,70.93,70447.0,70.67,70.98,70.65,70.93,70447.0
2023-10-12 12:30:00,70.98,71.19,70.89,71.03,95943.0,70.98,71.19,70.89,71.03,95943.0
2023-10-12 13:00:00,71.02,71.07,70.75,70.75,155051.0,71.02,71.07,70.75,70.75,155051.0
2023-10-12 13:30:00,70.75,70.86,70.61,70.68,48901.0,70.75,70.86,70.61,70.68,48901.0
2023-10-12 14:00:00,70.7,70.7,70.45,70.62,56591.0,70.7,70.7,70.45,70.62,56591.0
2023-10-12 14:30:00,70.62,71.04,70.6,70.98,96998.0,70.62,71.04,70.6,70.98,96998.0
2023-10-12 15:00:00,70.98,71.1,70.92,70.97,151624.0,70.98,71.1,70.92,70.97,151624.0
2023-10-12 15:30:00,70.97,71.16,70.87,70.96,398071.0,70.97,71.16,70.87,70.96,398071.0
2023-10-13 09:30:00,71.29,72.94,71.29,72.72,392138.0,71.29,72.94,71.29,72.72,392138.0
2023-10-13 10:00:00,72.67,72.76,71.8,71.81,224641.0,72.67,72.76,71.8,71.81,224641.0
2023-10-13 10:30:00,71.79,72.07,71.68,71.72,123900.0,71.79,72.07,71.68,71.72,123900.0
2023-10-13 11:00:00,71.72,71.72,71.29,71.42,162298.0,71.72,71.72,71.29,71.42,162298.0
2023-10-13 11:30:00,71.41,71.5,71.25,71.33,80848.0,71.41,71.5,71.25,71.33,80848.0
2023-10-13 12:00:00,71.35,71.58,71.32,71.36,56879.0,71.35,71.58,71.32,71.36,56879.0
2023-10-13 12:30:00,71.37,71.56,71.12,71.13,137985.0,71.37,71.56,71.12,71.13,137985.0
2023-10-13 13:00:00,71.11,71.25,70.94,70.97,150051.0,71.11,71.25,70.94,70.97,150051.0
2023-10-13 13:30:00,70.96,71.36,70.94,71.27,92799.0,70.96,71.36,70.94,71.27,92799.0
2023-10-13 14:00:00,71.27,71.31,71.01,71.03,97819.0,71.27,71.31,71.01,71.03,97819.0
2023-10-13 14:30:00,71.03,71.08,70.7,70.91,87333.0,71.03,71.08,70.7,70.91,87333.0
2023-10-13 15:00:00,70.9,71.17,70.84,70.95,145954.0,70.9,71.17,70.84,70.95,145954.0
2023-10-13 15:30:00,70.94,71.07,70.75,71.07,451597.0,70.94,71.07,70.75,71.07,451597.0
2023-10-16 09:30:00,71.46,72.24,71.32,71.52,145220.0,71.46,72.24,71.32,71.52,145220.0
2023-10-16 10:00:00,71.53,71.72,71.19,71.24,141379.0,71.53,71.72,71.19,71.24,141379.0
2023-10-16 10:30:00,71.25,71.85,71.23,71.81,158868.0,71.25,71.85,71.23,71.81,158868.0
2023-10-16 11:00:00,71.83,71.93,71.55,71.68,87684.0,71.83,71.93,71.55,71.68,87684.0
2023-10-16 11:30:00,71.66,71.84,71.41,71.84,166381.0,71.66,71.84,71.41,71.84,166381.0
2023-10-16 12:00:00,71.85,72.01,71.62,71.73,136118.0,71.85,72.01,71.62,71.73,136118.0
2023-10-16 12:30:00,71.73,71.77,71.48,71.53,90708.0,71.73,71.77,71.48,71.53,90708.0
2023-10-16 13:00:00,71.54,71.64,71.24,71.38,111328.0,71.54,71.64,71.24,71.38,111328.0
2023-10-16 13:30:00,71.37,71.5,71.32,71.46,77085.0,71.37,71.5,71.32,71.46,77085.0
2023-10-16 14:00:00,71.46,71.54,71.07,71.13,122265.0,71.46,71.54,71.07,71.13,122265.0
2023-10-16 14:30:00,71.14,71.26,71.07,71.21,85648.0,71.14,71.26,71.07,71.21,85648.0
2023-10-16 15:00:00,71.22,71.37,71.18,71.26,128959.0,71.22,71.37,71.18,71.26,128959.0
2023-10-16 15:30:00,71.25,71.27,71.0,71.11,524096.0,71.25,71.27,71.0,71.11,524096.0
2023-10-17 09:30:00,71.13,71.84,71.0,71.69,199134.0,71.13,71.84,71.0,71.69,199134.0
2023-10-17 10:00:00,71.69,72.09,71.66,71.92,159468.0,71.69,72.09,71.66,71.92,159468.0
2023-10-17 10:30:00,71.91,72.37,71.78,72.34,134460.0,71.91,72.37,71.78,72.34,134460.0
2023-10-17 11:00:00,72.36,72.6,72.28,72.36,96031.0,72.36,72.6,72.28,72.36,96031.0
2023-10-17 11:30:00,72.38,72.72,72.35,72.64,80457.0,72.38,72.72,72.35,72.64,80457.0
2023-10-17 12:00:00,72.61,72.67,72.48,72.56,82711.0,72.61,72.67,72.48,72.56,82711.0
2023-10-17 12:30:00,72.58,72.61,72.34,72.42,68822.0,72.58,72.61,72.34,72.42,68822.0
2023-10-17 13:00:00,72.43,72.56,72.4,72.49,87704.0,72.43,72.56,72.4,72.49,87704.0
2023-10-17 13:30:00,72.49,72.49,72.07,72.1,247084.0,72.49,72.49,72.07,72.1,247084.0
2023-10-17 14:00:00,72.09,72.12,71.84,71.94,97758.0,72.09,72.12,71.84,71.94,97758.0
2023-10-17 14:30:00,71.94,71.98,71.81,71.83,92303.0,71.94,71.98,71.81,71.83,92303.0
2023-10-17 15:00:00,71.83,72.1,71.78,72.09,113354.0,71.83,72.1,71.78,72.09,113354.0
2023-10-17 15:30:00,72.09,72.14,71.91,72.12,420174.0,72.09,72.14,71.91,72.12,420174.0
2023-10-18 09:30:00,72.85,72.85,71.53,72.49,140515.0,72.85,72.85,71.53,72.49,140515.0
2023-10-18 10:00:00,72.49,72.75,72.41,72.51,252257.0,72.49,72.75,72.41,72.51,252257.0
2023-10-18 10:30:00,72.5,72.7,72.38,72.49,162323.0,72.5,72.7,72.38,72.49,162323.0
2023-10-18 11:00:00,72.5,72.67,72.36,72.58,98918.0,72.5,72.67,72.36,72.58,98918.0
2023-10-18 11:30:00,72.58,72.72,72.52,72.6,86881.0,72.58,72.72,72.52,72.6,86881.0
2023-10-18 12:00:00,72.62,72.72,72.39,72.56,73408.0,72.62,72.72,72.39,72.56,73408.0
2023-10-18 12:30:00,72.57,72.63,72.53,72.56,60090.0,72.57,72.63,72.53,72.56,60090.0
2023-10-18 13:00:00,72.56,73.01,72.5,72.93,149806.0,72.56,73.01,72.5,72.93,149806.0
2023-10-18 13:30:00,72.93,73.03,72.71,72.95,141496.0,72.93,73.03,72.71,72.95,141496.0
2023-10-18 14:00:00,72.96,73.03,72.8,72.83,74044.0,72.96,73.03,72.8,72.83,74044.0
2023-10-18 14:30:00,72.84,72.89,72.69,72.75,62006.0,72.84,72.89,72.69,72.75,62006.0
2023-10-18 15:00:00,72.74,72.99,72.63,72.83,120298.0,72.74,72.99,72.63,72.83,120298.0
2023-10-18 15:30:00,72.83,72.98,72.68,72.98,615662.0,72.83,72.98,72.68,72.98,615662.0
2023-10-19 09:30:00,72.8,73.47,72.36,72.56,156336.0,72.8,73.47,72.36,72.56,156336.0
2023-10-19 10:00:00,72.51,72.58,71.82,72.13,99657.0,72.51,72.58,71.82,72.13,99657.0
2023-10-19 10:30:00,72.11,72.14,71.75,71.81,58265.0,72.11,72.14,71.75,71.81,58265.0
2023-10-19 11:00:00,71.81,72.07,71.76,71.99,102392.0,71.81,72.07,71.76,71.99,102392.0
2023-10-19 11:30:00,72.01,72.31,72.01,72.23,42645.0,72.01,72.31,72.01,72.23,42645.0
2023-10-19 12:00:00,72.23,72.6,72.08,72.1,41036.0,72.23,72.6,72.08,72.1,41036.0
2023-10-19 12:30:00,72.12,72.61,72.0,72.55,31862.0,72.12,72.61,72.0,72.55,31862.0
2023-10-19 13:00:00,72.58,72.64,72.43,72.52,27025.0,72.58,72.64,72.43,72.52,27025.0
2023-10-19 13:30:00,72.52,72.56,72.06,72.1,28841.0,72.52,72.56,72.06,72.1,28841.0
2023-10-19 14:00:00,72.08,72.19,71.95,71.95,51287.0,72.08,72.19,71.95,71.95,51287.0
2023-10-19 14:30:00,71.93,71.94,71.63,71.78,66132.0,71.93,71.94,71.63,71.78,66132.0
2023-10-19 15:00:00,71.77,71.84,71.69,71.77,84829.0,71.77,71.84,71.69,71.77,84829.0
2023-10-19 15:30:00,71.78,72.06,71.7,71.93,338923.0,71.78,72.06,71.7,71.93,338923.0
2023-10-20 09:30:00,72.22,72.51,71.99,72.18,232864.0,72.22,72.51,71.99,72.18,232864.0
2023-10-20 10:00:00,72.16,72.27,72.04,72.07,70551.0,72.16,72.27,72.04,72.07,70551.0
2023-10-20 10:30:00,72.06,72.33,72.02,72.28,102870.0,72.06,72.33,72.02,72.28,102870.0
2023-10-20 11:00:00,72.3,72.44,72.15,72.2,54453.0,72.3,72.44,72.15,72.2,54453.0
2023-10-20 11:30:00,72.21,72.27,72.01,72.23,51696.0,72.21,72.27,72.01,72.23,51696.0
2023-10-20 12:00:00,72.24,72.38,72.14,72.29,54137.0,72.24,72.38,72.14,72.29,54137.0
2023-10-20 12:30:00,72.3,72.44,72.28,72.38,92479.0,72.3,72.44,72.28,72.38,92479.0
2023-10-20 13:00:00,72.38,72.38,72.11,72.15,74465.0,72.38,72.38,72.11,72.15,74465.0
2023-10-20 13:30:00,72.16,72.23,71.99,72.09,126901.0,72.16,72.23,71.99,72.09,126901.0
2023-10-20 14:00:00,72.08,72.18,71.98,72.06,106753.0,72.08,72.18,71.98,72.06,106753.0
2023-10-20 14:30:00,72.04,72.24,72.0,72.1,57365.0,72.04,72.24,72.0,72.1,57365.0
2023-10-20 15:00:00,72.11,72.14,71.85,71.98,166149.0,72.11,72.14,71.85,71.98,166149.0
2023-10-20 15:30:00,71.99,72.04,71.76,71.87,309642.0,71.99,72.04,71.76,71.87,309642.0
2023-10-23 09:30:00,71.73,71.8,70.9,71.17,175047.0,71.73,71.8,70.9,71.17,175047.0
2023-10-23 10:00:00,71.16,71.5,71.02,71.25,144351.0,71.16,71.5,71.02,71.25,144351.0
2023-10-23 10:30:00,71.25,71.42,71.19,71.23,72065.0,71.25,71.42,71.19,71.23,72065.0
2023-10-23 11:00:00,71.25,71.38,71.13,71.22,64709.0,71.25,71.38,71.13,71.22,64709.0
2023-10-23 11:30:00,71.21,71.26,70.94,71.16,254602.0,71.21,71.26,70.94,71.16,254602.0
2023-10-23 12:00:00,71.14,71.22,70.98,71.03,69990.0,71.14,71.22,70.98,71.03,69990.0
2023-10-23 12:30:00,71.03,71.27,70.99,71.26,94826.0,71.03,71.27,70.99,71.26,94826.0
2023-10-23 13:00:00,71.27,71.45,71.03,71.05,125817.0,71.27,71.45,71.03,71.05,125817.0
2023-10-23 13:30:00,71.04,71.23,70.98,71.13,130881.0,71.04,71.23,70.98,71.13,130881.0
2023-10-23 14:00:00,71.13,71.24,70.95,70.95,192397.0,71.13,71.24,70.95,70.95,192397.0
2023-10-23 14:30:00,70.95,71.05,70.77,70.86,213821.0,70.95,71.05,70.77,70.86,213821.0
2023-10-23 15:00:00,70.86,70.95,70.44,70.52,300762.0,70.86,70.95,70.44,70.52,300762.0
2023-10-23 15:30:00,70.5,70.89,70.4,70.82,679960.0,70.5,70.89,70.4,70.82,679960.0
2023-10-24 09:30:00,72.56,72.85,71.23,71.88,439879.0,72.56,72.85,71.23,71.88,439879.0
2023-10-24 10:00:00,71.85,72.02,71.0,71.03,160563.0,71.85,72.02,71.0,71.03,160563.0
2023-10-24 10:30:00,71.03,71.03,70.38,70.6,155544.0,71.03,71.03,70.38,70.6,155544.0
2023-10-24 11:00:00,70.61,70.76,70.3,70.47,145586.0,70.61,70.76,70.3,70.47,145586.0
2023-10-24 11:30:00,70.45,70.5,69.55,69.59,150147.0,70.45,70.5,69.55,69.59,150147.0
2023-10-24 12:00:00,69.6,69.67,68.95,69.13,289305.0,69.6,69.67,68.95,69.13,289305.0
2023-10-24 12:30:00,69.14,69.54,69.11,69.17,156146.0,69.14,69.54,69.11,69.17,156146.0
2023-10-24 13:00:00,69.17,69.48,69.15,69.47,115071.0,69.17,69.48,69.15,69.47,115071.0
2023-10-24 13:30:00,69.47,69.75,69.38,69.65,192662.0,69.47,69.75,69.38,69.65,192662.0
2023-10-24 14:00:00,69.66,69.78,69.59,69.68,172514.0,69.66,69.78,69.59,69.68,172514.0
2023-10-24 14:30:00,69.68,70.34,69.68,70.18,210560.0,69.68,70.34,69.68,70.18,210560.0
2023-10-24 15:00:00,70.2,70.2,69.71,69.97,179355.0,70.2,70.2,69.71,69.97,179355.0
2023-10-24 15:30:00,69.97,70.07,69.64,69.65,666039.0,69.97,70.07,69.64,69.65,666039.0
2023-10-25 09:30:00,69.63,69.75,68.19,68.37,288661.0,69.63,69.75,68.19,68.37,288661.0
2023-10-25 10:00:00,68.37,68.5,67.85,67.94,173402.0,68.37,68.5,67.85,67.94,173402.0
2023-10-25 10:30:00,67.95,68.73,67.95,68.64,193414.0,67.95,68.73,67.95,68.64,193414.0
2023-10-25 11:00:00,68.64,69.3,68.56,69.23,143871.0,68.64,69.3,68.56,69.23,143871.0
2023-10-25 11:30:00,69.25,69.36,69.08,69.21,97565.0,69.25,69.36,69.08,69.21,97565.0
2023-10-25 12:00:00,69.22,69.25,68.85,68.88,82092.0,69.22,69.25,68.85,68.88,82092.0
2023-10-25 12:30:00,68.87,69.0,68.62,68.67,72519.0,68.87,69.0,68.62,68.67,72519.0
2023-10-25 13:00:00,68.69,68.84,68.46,68.53,107493.0,68.69,68.84,68.46,68.53,107493.0
2023-10-25 13:30:00,68.51,68.74,68.37,68.59,113019.0,68.51,68.74,68.37,68.59,113019.0
2023-10-25 14:00:00,68.59,68.7,68.37,68.4,72343.0,68.59,68.7,68.37,68.4,72343.0
2023-10-25 14:30:00,68.4,68.57,68.4,68.42,89677.0,68.4,68.57,68.4,68.42,89677.0
2023-10-25 15:00:00,68.43,68.63,68.37,68.54,133715.0,68.43,68.63,68.37,68.54,133715.0
2023-10-25 15:30:00,68.53,68.72,68.49,68.69,411026.0,68.53,68.72,68.49,68.69,411026.0
2023-10-26 09:30:00,68.28,68.54,67.57,68.35,137138.0,68.28,68.54,67.57,68.35,137138.0
2023-10-26 10:00:00,68.34,68.56,67.88,68.39,203274.0,68.34,68.56,67.88,68.39,203274.0
2023-10-26 10:30:00,68.39,68.96,68.28,68.66,128082.0,68.39,68.96,68.28,68.66,128082.0
2023-10-26 11:00:00,68.68,68.9,68.54,68.78,105269.0,68.68,68.9,68.54,68.78,105269.0
2023-10-26 11:30:00,68.78,68.98,68.7,68.84,99381.0,68.78,68.98,68.7,68.84,99381.0
2023-10-26 12:00:00,68.84,69.19,68.82,69.15,95511.0,68.84,69.19,68.82,69.15,95511.0
2023-10-26 12:30:00,69.13,69.26,68.77,68.86,92273.0,69.13,69.26,68.77,68.86,92273.0
2023-10-26 13:00:00,68.84,68.95,68.37,68.42,85214.0,68.84,68.95,68.37,68.42,85214.0
2023-10-26 13:30:00,68.42,68.43,68.24,68.34,120480.0,68.42,68.43,68.24,68.34,120480.0
2023-10-26 14:00:00,68.34,68.53,68.28,68.33,91608.0,68.34,68.53,68.28,68.33,91608.0
2023-10-26 14:30:00,68.33,68.56,68.27,68.55,108881.0,68.33,68.56,68.27,68.55,108881.0
2023-10-26 15:00:00,68.56,68.65,68.29,68.29,138219.0,68.56,68.65,68.29,68.29,138219.0
2023-10-26 15:30:00,68.29,68.33,68.03,68.13,589148.0,68.29,68.33,68.03,68.13,589148.0
2023-10-27 09:30:00,67.69,68.09,67.3,68.06,88527.0,67.69,68.09,67.3,68.06,88527.0
2023-10-27 10:00:00,68.0,68.19,67.78,67.78,171215.0,68.0,68.19,67.78,67.78,171215.0
2023-10-27 10:30:00,67.78,67.79,67.43,67.76,126937.0,67.78,67.79,67.43,67.76,126937.0
2023-10-27 11:00:00,67.76,67.78,67.48,67.53,64987.0,67.76,67.78,67.48,67.53,64987.0
2023-10-27 11:30:00,67.54,67.56,67.32,67.48,51914.0,67.54,67.56,67.32,67.48,51914.0
2023-10-27 12:00:00,67.48,67.49,67.26,67.34,78392.0,67.48,67.49,67.26,67.34,78392.0
2023-10-27 12:30:00,67.33,67.63,67.32,67.43,80862.0,67.33,67.63,67.32,67.43,80862.0
2023-10-27 13:00:00,67.42,67.5,67.23,67.28,51452.0,67.42,67.5,67.23,67.28,51452.0
2023-10-27 13:30:00,67.28,67.58,67.21,67.56,79374.0,67.28,67.58,67.21,67.56,79374.0
2023-10-27 14:00:00,67.59,67.82,67.48,67.5,61002.0,67.59,67.82,67.48,67.5,61002.0
2023-10-27 14:30:00,67.52,67.69,67.27,67.29,96057.0,67.52,67.69,67.27,67.29,96057.0
2023-10-27 15:00:00,67.31,67.45,67.22,67.45,136781.0,67.31,67.45,67.22,67.45,136781.0
2023-10-27 15:30:00,67.45,67.52,67.25,67.48,466522.0,67.45,67.52,67.25,67.48,466522.0
2023-10-30 09:30:00,67.61,68.04,67.5,67.66,95608.0,67.61,68.04,67.5,67.66,95608.0
2023-10-30 10:00:00,67.65,67.77,67.13,67.25,120740.0,67.65,67.77,67.13,67.25,120740.0
2023-10-30 10:30:00,67.24,67.31,67.06,67.26,119584.0,67.24,67.31,67.06,67.26,119584.0
2023-10-30 11:00:00,67.26,67.36,67.06,67.07,83035.0,67.26,67.36,67.06,67.07,83035.0
2023-10-30 11:30:00,67.06,67.28,67.05,67.25,64612.0,67.06,67.28,67.05,67.25,64612.0
2023-10-30 12:00:00,67.24,67.42,67.19,67.36,53471.0,67.24,67.42,67.19,67.36,53471.0
2023-10-30 12:30:00,67.37,67.57,67.36,67.51,82799.0,67.37,67.57,67.36,67.51,82799.0
2023-10-30 13:00:00,67.51,67.85,67.49,67.84,84593.0,67.51,67.85,67.49,67.84,84593.0
2023-10-30 13:30:00,67.84,68.1,67.84,68.06,92256.0,67.84,68.1,67.84,68.06,92256.0
2023-10-30 14:00:00,68.06,68.13,67.94,68.08,74729.0,68.06,68.13,67.94,68.08,74729.0
2023-10-30 14:30:00,68.08,68.21,68.05,68.09,87090.0,68.08,68.21,68.05,68.09,87090.0
2023-10-30 15:00:00,68.1,68.19,68.04,68.06,110128.0,68.1,68.19,68.04,68.06,110128.0
2023-10-30 15:30:00,68.06,68.07,67.86,67.96,392757.0,68.06,68.07,67.86,67.96,392757.0
2023-10-31 09:30:00,68.58,68.81,68.19,68.67,160869.0,68.58,68.81,68.19,68.67,160869.0
2023-10-31 10:00:00,68.64,68.8,68.54,68.65,82500.0,68.64,68.8,68.54,68.65,82500.0
2023-10-31 10:30:00,68.65,69.02,68.64,68.95,102463.0,68.65,69.02,68.64,68.95,102463.0
2023-10-31 11:00:00,68.95,68.98,68.62,68.72,60357.0,68.95,68.98,68.62,68.72,60357.0
2023-10-31 11:30:00,68.71,68.76,68.56,68.73,105489.0,68.71,68.76,68.56,68.73,105489.0
2023-10-31 12:00:00,68.73,68.83,68.71,68.78,59111.0,68.73,68.83,68.71,68.78,59111.0
2023-10-31 12:30:00,68.79,68.85,68.67,68.76,46472.0,68.79,68.85,68.67,68.76,46472.0
2023-10-31 13:00:00,68.75,68.79,68.64,68.71,57749.0,68.75,68.79,68.64,68.71,57749.0
2023-10-31 13:30:00,68.71,68.88,68.66,68.78,65013.0,68.71,68.88,68.66,68.78,65013.0
2023-10-31 14:00:00,68.8,69.02,68.74,68.86,130497.0,68.8,69.02,68.74,68.86,130497.0
2023-10-31 14:30:00,68.87,68.94,68.7,68.84,75980.0,68.87,68.94,68.7,68.84,75980.0
2023-10-31 15:00:00,68.85,68.97,68.83,68.97,86629.0,68.85,68.97,68.83,68.97,86629.0
2023-10-31 15:30:00,68.96,69.04,68.87,68.98,422658.0,68.96,69.04,68.87,68.98,422658.0
2023-11-01 09:30:00,68.71,69.05,68.13,68.99,125139.0,68.71,69.05,68.13,68.99,125139.0
2023-11-01 10:00:00,69.02,69.05,68.57,68.73,76890.0,69.02,69.05,68.57,68.73,76890.0
2023-11-01 10:30:00,68.73,69.16,68.69,68.99,69430.0,68.73,69.16,68.69,68.99,69430.0
2023-11-01 11:00:00,69.01,69.46,69.0,69.37,171522.0,69.01,69.46,69.0,69.37,171522.0
2023-11-01 11:30:00,69.35,69.48,69.23,69.39,100691.0,69.35,69.48,69.23,69.39,100691.0
2023-11-01 12:00:00,69.37,69.65,69.37,69.6,66331.0,69.37,69.65,69.37,69.6,66331.0
2023-11-01 12:30:00,69.6,69.7,69.4,69.5,134582.0,69.6,69.7,69.4,69.5,134582.0
2023-11-01 13:00:00,69.49,69.63,69.27,69.36,59671.0,69.49,69.63,69.27,69.36,59671.0
2023-11-01 13:30:00,69.36,69.6,69.24,69.59,113758.0,69.36,69.6,69.24,69.59,113758.0
2023-11-01 14:00:00,69.6,69.76,69.4,69.7,94952.0,69.6,69.76,69.4,69.7,94952.0
2023-11-01 14:30:00,69.72,69.95,69.6,69.86,142912.0,69.72,69.95,69.6,69.86,142912.0
2023-11-01 15:00:00,69.86,70.1,69.63,69.71,139842.0,69.86,70.1,69.63,69.71,139842.0
2023-11-01 15:30:00,69.7,69.75,69.28,69.32,488498.0,69.7,69.75,69.28,69.32,488498.0
2023-11-02 09:30:00,69.12,69.51,68.05,68.5,124075.0,69.12,69.51,68.05,68.5,124075.0
2023-11-02 10:00:00,68.51,68.62,68.18,68.3,174807.0,68.51,68.62,68.18,68.3,174807.0
2023-11-02 10:30:00,68.31,68.81,68.31,68.63,149691.0,68.31,68.81,68.31,68.63,149691.0
2023-11-02 11:00:00,68.63,68.69,68.45,68.68,76961.0,68.63,68.69,68.45,68.68,76961.0
2023-11-02 11:30:00,68.66,68.79,68.52,68.53,51291.0,68.66,68.79,68.52,68.53,51291.0
2023-11-02 12:00:00,68.51,68.63,68.44,68.62,75956.0,68.51,68.63,68.44,68.62,75956.0
2023-11-02 12:30:00,68.64,68.65,68.37,68.39,54286.0,68.64,68.65,68.37,68.39,54286.0
2023-11-02 13:00:00,68.39,68.63,68.37,68.5,49850.0,68.39,68.63,68.37,68.5,49850.0
2023-11-02 13:30:00,68.51,68.79,68.51,68.73,65097.0,68.51,68.79,68.51,68.73,65097.0
2023-11-02 14:00:00,68.72,68.9,68.69,68.79,61496.0,68.72,68.9,68.69,68.79,61496.0
2023-11-02 14:30:00,68.78,68.86,68.73,68.83,96099.0,68.78,68.86,68.73,68.83,96099.0
2023-11-02 15:00:00,68.83,68.86,68.69,68.78,141475.0,68.83,68.86,68.69,68.78,141475.0
2023-11-02 15:30:00,68.78,68.94,68.74,68.93,729343.0,68.78,68.94,68.74,68.93,729343.0
2023-11-03 09:30:00,69.12,69.28,68.69,68.69,118935.0,69.12,69.28,68.69,68.69,118935.0
2023-11-03 10:00:00,68.73,69.19,68.72,68.99,140459.0,68.73,69.19,68.72,68.99,140459.0
2023-11-03 10:30:00,68.98,69.46,68.95,69.44,144860.0,68.98,69.46,68.95,69.44,144860.0
2023-11-03 11:00:00,69.46,69.75,69.32,69.69,72334.0,69.46,69.75,69.32,69.69,72334.0
2023-11-03 11:30:00,69.7,69.74,69.59,69.67,61051.0,69.7,69.74,69.59,69.67,61051.0
2023-11-03 12:00:00,69.68,69.98,69.68,69.8,113896.0,69.68,69.98,69.68,69.8,113896.0
2023-11-03 12:30:00,69.81,69.89,69.72,69.86,60504.0,69.81,69.89,69.72,69.86,60504.0
2023-11-03 13:00:00,69.86,69.9,69.66,69.76,42760.0,69.86,69.9,69.66,69.76,42760.0
2023-11-03 13:30:00,69.76,69.81,69.62,69.71,82220.0,69.76,69.81,69.62,69.71,82220.0
2023-11-03 14:00:00,69.71,69.72,69.31,69.59,662859.0,69.71,69.72,69.31,69.59,662859.0
2023-11-03 14:30:00,69.6,69.63,69.5,69.53,75492.0,69.6,69.63,69.5,69.53,75492.0
2023-11-03 15:00:00,69.54,69.54,69.34,69.48,116775.0,69.54,69.54,69.34,69.48,116775.0
2023-11-03 15:30:00,69.49,69.66,69.32,69.32,591711.0,69.49,69.66,69.32,69.32,591711.0
2023-11-06 09:30:00,69.49,69.58,68.99,69.31,83447.0,69.49,69.58,68.99,69.31,83447.0
2023-11-06 10:00:00,69.31,69.52,69.17,69.44,78945.0,69.31,69.52,69.17,69.44,78945.0
2023-11-06 10:30:00,69.42,69.82,69.38,69.5,102485.0,69.42,69.82,69.38,69.5,102485.0
2023-11-06 11:00:00,69.48,69.65,69.48,69.56,78740.0,69.48,69.65,69.48,69.56,78740.0
2023-11-06 11:30:00,69.55,70.23,69.53,70.22,218517.0,69.55,70.23,69.53,70.22,218517.0
2023-11-06 12:00:00,70.21,71.86,70.21,71.08,1130091.0,70.21,71.86,70.21,71.08,1130091.0
2023-11-06 12:30:00,71.06,71.2,70.69,71.18,196536.0,71.06,71.2,70.69,71.18,196536.0
2023-11-06 13:00:00,71.18,71.55,71.17,71.53,151992.0,71.18,71.55,71.17,71.53,151992.0
2023-11-06 13:30:00,71.53,71.59,71.19,71.29,178924.0,71.53,71.59,71.19,71.29,178924.0
2023-11-06 14:00:00,71.29,71.3,70.8,71.01,178278.0,71.29,71.3,70.8,71.01,178278.0
2023-11-06 14:30:00,71.01,71.52,70.93,71.45,155859.0,71.01,71.52,70.93,71.45,155859.0
2023-11-06 15:00:00,71.46,71.93,71.41,71.89,150341.0,71.46,71.93,71.41,71.89,150341.0
2023-11-06 15:30:00,71.9,71.9,71.65,71.85,835546.0,71.9,71.9,71.65,71.85,835546.0
2023-11-07 09:30:00,71.98,72.16,71.57,71.7,268085.0,71.98,72.16,71.57,71.7,268085.0
2023-11-07 10:00:00,71.7,72.51,71.7,72.37,234622.0,71.7,72.51,71.7,72.37,234622.0
2023-11-07 10:30:00,72.36,72.45,72.1,72.16,225001.0,72.36,72.45,72.1,72.16,225001.0
2023-11-07 11:00:00,72.13,72.13,71.82,72.05,145876.0,72.13,72.13,71.82,72.05,145876.0
2023-11-07 11:30:00,72.04,72.22,71.94,71.98,82956.0,72.04,72.22,71.94,71.98,82956.0
2023-11-07 12:00:00,71.98,72.02,71.85,71.94,84056.0,71.98,72.02,71.85,71.94,84056.0
2023-11-07 12:30:00,71.93,71.94,71.71,71.75,75054.0,71.93,71.94,71.71,71.75,75054.0
2023-11-07 13:00:00,71.75,71.88,71.71,71.86,69800.0,71.75,71.88,71.71,71.86,69800.0
2023-11-07 13:30:00,71.86,72.13,71.82,72.13,107418.0,71.86,72.13,71.82,72.13,107418.0
2023-11-07 14:00:00,72.13,72.19,72.02,72.13,101705.0,72.13,72.19,72.02,72.13,101705.0
2023-11-07 14:30:00,72.13,72.18,71.98,71.98,97275.0,72.13,72.18,71.98,71.98,97275.0
2023-11-07 15:00:00,71.97,71.97,71.76,71.8,125715.0,71.97,71.97,71.76,71.8,125715.0
2023-11-07 15:30:00,71.81,72.04,71.62,71.77,432042.0,71.81,72.04,71.62,71.77,432042.0
2023-11-08 09:30:00,72.1,72.14,71.5,71.6,147169.0,72.1,72.14,71.5,71.6,147169.0
2023-11-08 10:00:00,71.63,71.67,71.3,71.58,27125.0,71.63,71.67,71.3,71.58,27125.0
2023-11-08 10:30:00,71.55,71.6,71.26,71.3,58665.0,71.55,71.6,71.26,71.3,58665.0
2023-11-08 11:00:00,71.3,71.35,71.16,71.19,43480.0,71.3,71.35,71.16,71.19,43480.0
2023-11-08 11:30:00,71.2,71.25,70.68,70.75,45570.0,71.2,71.25,70.68,70.75,45570.0
2023-11-08 12:00:00,70.73,70.73,70.55,70.63,60747.0,70.73,70.73,70.55,70.63,60747.0
2023-11-08 12:30:00,70.63,70.63,70.33,70.36,74020.0,70.63,70.63,70.33,70.36,74020.0
2023-11-08 13:00:00,70.36,70.38,70.17,70.2,66150.0,70.36,70.38,70.17,70.2,66150.0
2023-11-08 13:30:00,70.2,70.21,69.93,70.07,84958.0,70.2,70.21,69.93,70.07,84958.0
2023-11-08 14:00:00,70.07,70.25,70.07,70.17,65558.0,70.07,70.25,70.07,70.17,65558.0
2023-11-08 14:30:00,70.17,70.26,70.05,70.19,93543.0,70.17,70.26,70.05,70.19,93543.0
2023-11-08 15:00:00,70.19,70.35,70.05,70.31,143601.0,70.19,70.35,70.05,70.31,143601.0
2023-11-08 15:30:00,70.3,70.41,70.14,70.3,414950.0,70.3,70.41,70.14,70.3,414950.0
2023-11-09 09:30:00,70.42,71.26,70.42,71.2,203417.0,70.42,71.26,70.42,71.2,203417.0
2023-11-09 10:00:00,71.26,71.44,70.9,70.92,206325.0,71.26,71.44,70.9,70.92,206325.0
2023-11-09 10:30:00,70.92,70.98,70.73,70.93,134350.0,70.92,70.98,70.73,70.93,134350.0
2023-11-09 11:00:00,70.92,71.37,70.91,71.35,86864.0,70.92,71.37,70.91,71.35,86864.0
2023-11-09 11:30:00,71.37,71.47,71.26,71.47,84300.0,71.37,71.47,71.26,71.47,84300.0
2023-11-09 12:00:00,71.46,71.75,71.42,71.73,254138.0,71.46,71.75,71.42,71.73,254138.0
2023-11-09 12:30:00,71.73,72.02,71.65,71.69,357232.0,71.73,72.02,71.65,71.69,357232.0
2023-11-09 13:00:00,71.65,71.69,71.27,71.46,149119.0,71.65,71.69,71.27,71.46,149119.0
2023-11-09 13:30:00,71.43,71.45,71.25,71.36,151403.0,71.43,71.45,71.25,71.36,151403.0
2023-11-09 14:00:00,71.35,71.43,70.99,71.25,150673.0,71.35,71.43,70.99,71.25,150673.0
2023-11-09 14:30:00,71.24,71.29,71.14,71.28,43166.0,71.24,71.29,71.14,71.28,43166.0
2023-11-09 15:00:00,71.28,71.46,71.26,71.42,73594.0,71.28,71.46,71.26,71.42,73594.0
2023-11-09 15:30:00,71.43,71.55,71.35,71.46,327660.0,71.43,71.55,71.35,71.46,327660.0
2023-11-10 09:30:00,71.45,71.89,70.8,71.48,83494.0,71.45,71.89,70.8,71.48,83494.0
2023-11-10 10:00:00,71.42,71.52,70.88,71.25,185315.0,71.42,71.52,70.88,71.25,185315.0
2023-11-10 10:30:00,71.28,71.42,71.02,71.32,149294.0,71.28,71.42,71.02,71.32,149294.0
2023-11-10 11:00:00,71.35,71.38,70.68,70.79,250104.0,71.35,71.38,70.68,70.79,250104.0
2023-11-10 11:30:00,70.79,71.17,70.78,71.13,137217.0,70.79,71.17,70.78,71.13,137217.0
2023-11-10 12:00:00,71.14,71.31,71.13,71.21,109473.0,71.14,71.31,71.13,71.21,109473.0
2023-11-10 12:30:00,71.23,71.68,71.21,71.68,43759.0,71.23,71.68,71.21,71.68,43759.0
2023-11-10 13:00:00,71.68,71.71,71.48,71.55,30682.0,71.68,71.71,71.48,71.55,30682.0
2023-11-10 13:30:00,71.56,72.03,71.54,72.0,114385.0,71.56,72.03,71.54,72.0,114385.0
2023-11-10 14:00:00,72.0,72.14,71.96,72.07,162955.0,72.0,72.14,71.96,72.07,162955.0
2023-11-10 14:30:00,72.08,72.1,71.55,71.61,152881.0,72.08,72.1,71.55,71.61,152881.0
2023-11-10 15:00:00,71.59,71.74,71.48,71.73,79943.0,71.59,71.74,71.48,71.73,79943.0
2023-11-10 15:30:00,71.73,71.97,71.66,71.88,236575.0,71.73,71.97,71.66,71.88,236575.0
2023-11-13 09:30:00,71.96,72.14,71.64,71.97,67755.0,71.96,72.14,71.64,71.97,67755.0
2023-11-13 10:00:00,71.94,72.1,71.85,72.04,65140.0,71.94,72.1,71.85,72.04,65140.0
2023-11-13 10:30:00,72.02,72.32,72.01,72.16,60292.0,72.02,72.32,72.01,72.16,60292.0
2023-11-13 11:00:00,72.16,72.16,72.0,72.16,36575.0,72.16,72.16,72.0,72.16,36575.0
2023-11-13 11:30:00,72.17,72.49,72.09,72.4,46438.0,72.17,72.49,72.09,72.4,46438.0
2023-11-13 12:00:00,72.39,72.46,72.31,72.32,43111.0,72.39,72.46,72.31,72.32,43111.0
2023-11-13 12:30:00,72.31,72.31,72.12,72.26,55895.0,72.31,72.31,72.12,72.26,55895.0
2023-11-13 13:00:00,72.26,72.32,72.19,72.22,38825.0,72.26,72.32,72.19,72.22,38825.0
2023-11-13 13:30:00,72.21,72.29,72.17,72.28,36977.0,72.21,72.29,72.17,72.28,36977.0
2023-11-13 14:00:00,72.27,72.37,72.12,72.16,37051.0,72.27,72.37,72.12,72.16,37051.0
2023-11-13 14:30:00,72.17,72.19,71.97,72.0,42833.0,72.17,72.19,71.97,72.0,42833.0
2023-11-13 15:00:00,72.0,72.15,71.95,72.12,50451.0,72.0,72.15,71.95,72.12,50451.0
2023-11-13 15:30:00,72.12,72.19,71.92,72.17,232234.0,72.12,72.19,71.92,72.17,232234.0
2023-11-14 09:30:00,71.8,72.96,71.62,72.94,170745.0,71.8,72.96,71.62,72.94,170745.0
2023-11-14 10:00:00,72.93,73.17,72.62,73.01,167683.0,72.93,73.17,72.62,73.01,167683.0
2023-11-14 10:30:00,73.01,73.3,72.93,73.05,129283.0,73.01,73.3,72.93,73.05,129283.0
2023-11-14 11:00:00,73.07,73.44,72.79,73.34,190033.0,73.07,73.44,72.79,73.34,190033.0
2023-11-14 11:30:00,73.36,73.58,73.07,73.08,173847.0,73.36,73.58,73.07,73.08,173847.0
2023-11-14 12:00:00,73.08,73.25,72.7,72.87,147486.0,73.08,73.25,72.7,72.87,147486.0
2023-11-14 12:30:00,72.88,73.29,72.87,73.23,102233.0,72.88,73.29,72.87,73.23,102233.0
2023-11-14 13:00:00,73.25,73.33,73.14,73.28,107530.0,73.25,73.33,73.14,73.28,107530.0
2023-11-14 13:30:00,73.32,73.41,73.17,73.2,173181.0,73.32,73.41,73.17,73.2,173181.0
2023-11-14 14:00:00,73.17,73.29,72.94,73.03,51900.0,73.17,73.29,72.94,73.03,51900.0
2023-11-14 14:30:00,73.03,73.31,73.01,73.3,93538.0,73.03,73.31,73.01,73.3,93538.0
2023-11-14 15:00:00,73.31,73.49,73.24,73.36,81604.0,73.31,73.49,73.24,73.36,81604.0
2023-11-14 15:30:00,73.37,73.44,73.07,73.24,372719.0,73.37,73.44,73.07,73.24,372719.0
2023-11-15 09:30:00,73.18,73.43,72.5,72.93,264781.0,73.18,73.43,72.5,72.93,264781.0
2023-11-15 10:00:00,72.93,73.61,72.92,73.6,92560.0,72.93,73.61,72.92,73.6,92560.0
2023-11-15 10:30:00,73.59,73.62,73.1,73.28,46802.0,73.59,73.62,73.1,73.28,46802.0
2023-11-15 11:00:00,73.27,73.42,73.17,73.19,72389.0,73.27,73.42,73.17,73.19,72389.0
2023-11-15 11:30:00,73.2,73.62,73.0,73.62,415739.0,73.2,73.62,73.0,73.62,415739.0
2023-11-15 12:00:00,73.62,73.76,73.53,73.53,43286.0,73.62,73.76,73.53,73.53,43286.0
2023-11-15 12:30:00,73.52,73.64,73.49,73.61,63393.0,73.52,73.64,73.49,73.61,63393.0
2023-11-15 13:00:00,73.6,73.9,73.6,73.69,80734.0,73.6,73.9,73.6,73.69,80734.0
2023-11-15 13:30:00,73.66,73.66,73.35,73.52,85007.0,73.66,73.66,73.35,73.52,85007.0
2023-11-15 14:00:00,73.51,73.53,73.21,73.21,57770.0,73.51,73.53,73.21,73.21,57770.0
2023-11-15 14:30:00,73.2,73.26,72.91,73.16,111052.0,73.2,73.26,72.91,73.16,111052.0
2023-11-15 15:00:00,73.17,73.25,73.12,73.24,105232.0,73.17,73.25,73.12,73.24,105232.0
2023-11-15 15:30:00,73.23,73.35,73.15,73.23,327574.0,73.23,73.35,73.15,73.23,327574.0
2023-11-16 09:30:00,73.42,74.1,73.36,74.06,86243.0,73.42,74.1,73.36,74.06,86243.0
2023-11-16 10:00:00,74.1,74.18,73.75,73.76,80362.0,74.1,74.18,73.75,73.76,80362.0
2023-11-16 10:30:00,73.77,73.87,73.27,73.28,80703.0,73.77,73.87,73.27,73.28,80703.0
2023-11-16 11:00:00,73.28,73.28,72.75,72.92,98737.0,73.28,73.28,72.75,72.92,98737.0
2023-11-16 11:30:00,72.95,73.02,72.81,72.81,66374.0,72.95,73.02,72.81,72.81,66374.0
2023-11-16 12:00:00,72.82,72.86,72.51,72.65,80769.0,72.82,72.86,72.51,72.65,80769.0
2023-11-16 12:30:00,72.64,72.78,72.5,72.66,119520.0,72.64,72.78,72.5,72.66,119520.0
2023-11-16 13:00:00,72.67,72.84,72.47,72.65,161241.0,72.67,72.84,72.47,72.65,161241.0
2023-11-16 13:30:00,72.66,72.76,72.56,72.72,61692.0,72.66,72.76,72.56,72.72,61692.0
2023-11-16 14:00:00,72.73,72.86,72.65,72.73,67637.0,72.73,72.86,72.65,72.73,67637.0
2023-11-16 14:30:00,72.73,72.75,72.64,72.67,59784.0,72.73,72.75,72.64,72.67,59784.0
2023-11-16 15:00:00,72.68,72.85,72.68,72.79,64585.0,72.68,72.85,72.68,72.79,64585.0
2023-11-16 15:30:00,72.79,73.24,72.79,73.21,405075.0,72.79,73.24,72.79,73.21,405075.0
2023-11-17 09:30:00,73.39,73.39,72.44,72.93,227575.0,73.39,73.39,72.44,72.93,227575.0
2023-11-17 10:00:00,72.93,73.15,72.63,72.68,54819.0,72.93,73.15,72.63,72.68,54819.0
2023-11-17 10:30:00,72.67,72.98,72.64,72.83,44846.0,72.67,72.98,72.64,72.83,44846.0
2023-11-17 11:00:00,72.84,72.94,72.77,72.8,36771.0,72.84,72.94,72.77,72.8,36771.0
2023-11-17 11:30:00,72.8,72.82,72.65,72.8,24013.0,72.8,72.82,72.65,72.8,24013.0
2023-11-17 12:00:00,72.8,72.86,72.54,72.56,29377.0,72.8,72.86,72.54,72.56,29377.0
2023-11-17 12:30:00,72.56,72.74,72.47,72.48,34252.0,72.56,72.74,72.47,72.48,34252.0
2023-11-17 13:00:00,72.48,72.5,72.27,72.45,24252.0,72.48,72.5,72.27,72.45,24252.0
2023-11-17 13:30:00,72.47,72.64,72.47,72.61,31948.0,72.47,72.64,72.47,72.61,31948.0
2023-11-17 14:00:00,72.59,72.63,72.4,72.41,54697.0,72.59,72.63,72.4,72.41,54697.0
2023-11-17 14:30:00,72.41,72.51,72.33,72.51,52949.0,72.41,72.51,72.33,72.51,52949.0
2023-11-17 15:00:00,72.52,72.58,72.4,72.52,55478.0,72.52,72.58,72.4,72.52,55478.0
2023-11-17 15:30:00,72.52,72.61,72.34,72.61,376097.0,72.52,72.61,72.34,72.61,376097.0
2023-11-20 09:30:00,72.51,72.62,72.17,72.4,71888.0,72.51,72.62,72.17,72.4,71888.0
2023-11-20 10:00:00,72.42,72.71,72.38,72.54,62022.0,72.42,72.71,72.38,72.54,62022.0
2023-11-20 10:30:00,72.52,72.69,72.47,72.52,55019.0,72.52,72.69,72.47,72.52,55019.0
2023-11-20 11:00:00,72.53,72.66,72.44,72.58,57525.0,72.53,72.66,72.44,72.58,57525.0
2023-11-20 11:30:00,72.57,72.59,72.35,72.43,46928.0,72.57,72.59,72.35,72.43,46928.0
2023-11-20 12:00:00,72.42,72.5,72.26,72.47,52253.0,72.42,72.5,72.26,72.47,52253.0
2023-11-20 12:30:00,72.46,72.51,72.2,72.37,58915.0,72.46,72.51,72.2,72.37,58915.0
2023-11-20 13:00:00,72.38,72.5,72.34,72.45,46941.0,72.38,72.5,72.34,72.45,46941.0
2023-11-20 13:30:00,72.46,72.83,72.46,72.81,55876.0,72.46,72.83,72.46,72.81,55876.0
2023-11-20 14:00:00,72.78,72.82,72.48,72.48,50099.0,72.78,72.82,72.48,72.48,50099.0
2023-11-20 14:30:00,72.47,72.56,72.47,72.54,89634.0,72.47,72.56,72.47,72.54,89634.0
2023-11-20 15:00:00,72.54,73.0,72.54,72.96,64501.0,72.54,73.0,72.54,72.96,64501.0
2023-11-20 15:30:00,72.95,72.96,72.65,72.76,229609.0,72.95,72.96,72.65,72.76,229609.0
2023-11-21 09:30:00,73.03,73.17,72.3,72.64,66113.0,73.03,73.17,72.3,72.64,66113.0
2023-11-21 10:00:00,72.66,73.23,72.48,73.2,136938.0,72.66,73.23,72.48,73.2,136938.0
2023-11-21 10:30:00,73.24,73.5,73.12,73.44,77284.0,73.24,73.5,73.12,73.44,77284.0
2023-11-21 11:00:00,73.44,73.55,73.28,73.34,46275.0,73.44,73.55,73.28,73.34,46275.0
2023-11-21 11:30:00,73.34,73.57,73.26,73.56,61530.0,73.34,73.57,73.26,73.56,61530.0
2023-11-21 12:00:00,73.57,73.72,73.55,73.62,39239.0,73.57,73.72,73.55,73.62,39239.0
2023-11-21 12:30:00,73.64,73.64,73.52,73.55,31162.0,73.64,73.64,73.52,73.55,31162.0
2023-11-21 13:00:00,73.55,73.84,73.51,73.82,62603.0,73.55,73.84,73.51,73.82,62603.0
2023-11-21 13:30:00,73.81,73.89,73.74,73.74,57275.0,73.81,73.89,73.74,73.74,57275.0
2023-11-21 14:00:00,73.75,73.85,73.67,73.74,53912.0,73.75,73.85,73.67,73.74,53912.0
2023-11-21 14:30:00,73.75,73.75,73.46,73.51,80113.0,73.75,73.75,73.46,73.51,80113.0
2023-11-21 15:00:00,73.51,73.67,73.46,73.52,75035.0,73.51,73.67,73.46,73.52,75035.0
2023-11-21 15:30:00,73.53,73.73,73.42,73.69,357193.0,73.53,73.73,73.42,73.69,357193.0
2023-11-22 09:30:00,73.84,74.32,73.82,74.32,54517.0,73.84,74.32,73.82,74.32,54517.0
2023-11-22 10:00:00,74.3,74.35,73.96,74.06,58598.0,74.3,74.35,73.96,74.06,58598.0
2023-11-22 10:30:00,74.08,74.22,73.97,74.0,37345.0,74.08,74.22,73.97,74.0,37345.0
2023-11-22 11:00:00,74.0,74.14,73.92,74.13,35438.0,74.0,74.14,73.92,74.13,35438.0
2023-11-22 11:30:00,74.13,74.29,74.03,74.25,47440.0,74.13,74.29,74.03,74.25,47440.0
2023-11-22 12:00:00,74.23,74.32,74.11,74.14,35905.0,74.23,74.32,74.11,74.14,35905.0
2023-11-22 12:30:00,74.14,74.21,74.02,74.2,41560.0,74.14,74.21,74.02,74.2,41560.0
2023-11-22 13:00:00,74.21,74.23,74.15,74.21,33632.0,74.21,74.23,74.15,74.21,33632.0
2023-11-22 13:30:00,74.2,74.28,74.2,74.23,44865.0,74.2,74.28,74.2,74.23,44865.0
2023-11-22 14:00:00,74.23,74.34,74.17,74.28,74977.0,74.23,74.34,74.17,74.28,74977.0
2023-11-22 14:30:00,74.28,74.32,74.19,74.22,42299.0,74.28,74.32,74.19,74.22,42299.0
2023-11-22 15:00:00,74.25,74.47,74.24,74.39,63308.0,74.25,74.47,74.24,74.39,63308.0
2023-11-22 15:30:00,74.4,74.51,74.19,74.2,268163.0,74.4,74.51,74.19,74.2,268163.0
2023-11-24 09:30:00,74.22,74.47,74.03,74.33,38682.0,74.22,74.47,74.03,74.33,38682.0
2023-11-24 10:00:00,74.34,74.58,74.34,74.4,30843.0,74.34,74.58,74.34,74.4,30843.0
2023-11-24 10:30:00,74.38,74.43,74.27,74.32,28240.0,74.38,74.43,74.27,74.32,28240.0
2023-11-24 11:00:00,74.3,74.33,74.02,74.11,32215.0,74.3,74.33,74.02,74.11,32215.0
2023-11-24 11:30:00,74.11,74.22,73.99,74.05,45676.0,74.11,74.22,73.99,74.05,45676.0
2023-11-24 12:00:00,74.06,74.19,73.98,74.02,49009.0,74.06,74.19,73.98,74.02,49009.0
2023-11-24 12:30:00,74.01,74.38,74.0,74.34,98520.0,74.01,74.38,74.0,74.34,98520.0
2023-11-27 09:30:00,74.4,74.65,73.93,74.06,118749.0,74.4,74.65,73.93,74.06,118749.0
2023-11-27 10:00:00,74.12,74.47,74.12,74.41,71360.0,74.12,74.47,74.12,74.41,71360.0
2023-11-27 10:30:00,74.4,74.44,73.92,74.02,89919.0,74.4,74.44,73.92,74.02,89919.0
2023-11-27 11:00:00,74.03,74.13,73.95,74.1,45252.0,74.03,74.13,73.95,74.1,45252.0
2023-11-27 11:30:00,74.09,74.11,73.9,73.91,58034.0,74.09,74.11,73.9,73.91,58034.0
2023-11-27 12:00:00,73.9,73.92,73.66,73.71,42463.0,73.9,73.92,73.66,73.71,42463.0
2023-11-27 12:30:00,73.7,73.89,73.64,73.85,39833.0,73.7,73.89,73.64,73.85,39833.0
2023-11-27 13:00:00,73.83,74.0,73.82,73.95,189437.0,73.83,74.0,73.82,73.95,189437.0
2023-11-27 13:30:00,73.95,74.05,73.87,73.96,77699.0,73.95,74.05,73.87,73.96,77699.0
2023-11-27 14:00:00,73.97,74.08,73.93,74.06,49714.0,73.97,74.08,73.93,74.06,49714.0
2023-11-27 14:30:00,74.06,74.07,73.93,74.0,53212.0,74.06,74.07,73.93,74.0,53212.0
2023-11-27 15:00:00,74.01,74.05,73.82,73.94,71564.0,74.01,74.05,73.82,73.94,71564.0
2023-11-27 15:30:00,73.95,74.15,73.93,74.11,301232.0,73.95,74.15,73.93,74.11,301232.0
2023-11-28 09:30:00,73.0,73.88,72.43,73.31,238287.0,73.0,73.88,72.43,73.31,238287.0
2023-11-28 10:00:00,73.34,73.81,73.32,73.48,57331.0,73.34,73.81,73.32,73.48,57331.0
2023-11-28 10:30:00,73.48,73.68,73.4,73.57,76098.0,73.48,73.68,73.4,73.57,76098.0
2023-11-28 11:00:00,73.57,73.65,73.47,73.55,45427.0,73.57,73.65,73.47,73.55,45427.0
2023-11-28 11:30:00,73.57,73.76,73.56,73.71,82286.0,73.57,73.76,73.56,73.71,82286.0
2023-11-28 12:00:00,73.7,73.71,73.44,73.45,51227.0,73.7,73.71,73.44,73.45,51227.0
2023-11-28 12:30:00,73.45,73.45,73.18,73.23,42408.0,73.45,73.45,73.18,73.23,42408.0
2023-11-28 13:00:00,73.23,73.32,73.09,73.32,54656.0,73.23,73.32,73.09,73.32,54656.0
2023-11-28 13:30:00,73.31,73.42,73.22,73.33,89636.0,73.31,73.42,73.22,73.33,89636.0
2023-11-28 14:00:00,73.34,73.57,73.34,73.44,76302.0,73.34,73.57,73.34,73.44,76302.0
2023-11-28 14:30:00,73.44,73.44,73.27,73.29,59728.0,73.44,73.44,73.27,73.29,59728.0
2023-11-28 15:00:00,73.29,73.45,73.28,73.32,76717.0,73.29,73.45,73.28,73.32,76717.0
2023-11-28 15:30:00,73.31,73.33,72.91,72.95,685727.0,73.31,73.33,72.91,72.95,685727.0
2023-11-29 09:30:00,72.34,72.83,71.96,72.43,144166.0,72.34,72.83,71.96,72.43,144166.0
2023-11-29 10:00:00,72.45,72.47,72.24,72.24,81175.0,72.45,72.47,72.24,72.24,81175.0
2023-11-29 10:30:00,72.27,72.52,72.26,72.35,84736.0,72.27,72.52,72.26,72.35,84736.0
2023-11-29 11:00:00,72.34,72.43,71.9,72.1,139155.0,72.34,72.43,71.9,72.1,139155.0
2023-11-29 11:30:00,72.11,72.56,72.11,72.39,91562.0,72.11,72.56,72.11,72.39,91562.0
2023-11-29 12:00:00,72.39,72.81,68.15,70.5,1860711.0,72.39,72.81,68.15,70.5,1860711.0
2023-11-29 12:30:00,70.5,70.59,69.56,70.06,546757.0,70.5,70.59,69.56,70.06,546757.0
2023-11-29 13:00:00,70.09,70.33,69.67,70.04,197333.0,70.09,70.33,69.67,70.04,197333.0
2023-11-29 13:30:00,70.02,70.05,69.71,69.89,161446.0,70.02,70.05,69.71,69.89,161446.0
2023-11-29 14:00:00,69.89,70.56,69.88,70.46,227757.0,69.89,70.56,69.88,70.46,227757.0
2023-11-29 14:30:00,70.46,70.46,69.86,70.24,243760.0,70.46,70.46,69.86,70.24,243760.0
2023-11-29 15:00:00,70.25,70.57,70.24,70.26,188272.0,70.25,70.57,70.24,70.26,188272.0
2023-11-29 15:30:00,70.26,70.54,70.07,70.5,652483.0,70.26,70.54,70.07,70.5,652483.0
2023-11-30 09:30:00,70.61,71.62,70.5,71.42,223612.0,70.61,71.62,70.5,71.42,223612.0
2023-11-30 10:00:00,71.44,71.61,71.31,71.53,326562.0,71.44,71.61,71.31,71.53,326562.0
2023-11-30 10:30:00,71.56,72.34,71.56,72.24,211253.0,71.56,72.34,71.56,72.24,211253.0
2023-11-30 11:00:00,72.25,72.84,72.15,72.73,402783.0,72.25,72.84,72.15,72.73,402783.0
2023-11-30 11:30:00,72.72,73.48,72.69,73.45,194113.0,72.72,73.48,72.69,73.45,194113.0
2023-11-30 12:00:00,73.45,73.58,73.18,73.28,288153.0,73.45,73.58,73.18,73.28,288153.0
2023-11-30 12:30:00,73.28,73.35,72.62,72.64,117766.0,73.28,73.35,72.62,72.64,117766.0
2023-11-30 13:00:00,72.65,72.91,72.63,72.9,69532.0,72.65,72.91,72.63,72.9,69532.0
2023-11-30 13:30:00,72.89,73.04,72.84,73.0,82567.0,72.89,73.04,72.84,73.0,82567.0
2023-11-30 14:00:00,73.02,73.14,72.94,73.05,75890.0,73.02,73.14,72.94,73.05,75890.0
2023-11-30 14:30:00,73.05,73.32,73.01,73.31,82942.0,73.05,73.32,73.01,73.31,82942.0
2023-11-30 15:00:00,73.29,73.41,72.96,73.06,266462.0,73.29,73.41,72.96,73.06,266462.0
2023-11-30 15:30:00,73.06,73.76,73.06,73.67,667077.0,73.06,73.76,73.06,73.67,667077.0
2023-12-01 09:30:00,73.54,74.29,73.49,74.15,235081.0,73.54,74.29,73.49,74.15,235081.0
2023-12-01 10:00:00,74.19,74.74,74.07,74.48,187099.0,74.19,74.74,74.07,74.48,187099.0
2023-12-01 10:30:00,74.48,74.71,74.31,74.68,215418.0,74.48,74.71,74.31,74.68,215418.0
2023-12-01 11:00:00,74.69,74.93,74.47,74.83,181347.0,74.69,74.93,74.47,74.83,181347.0
2023-12-01 11:30:00,74.8,74.97,74.64,74.94,122103.0,74.8,74.97,74.64,74.94,122103.0
2023-12-01 12:00:00,74.94,74.95,74.55,74.58,102595.0,74.94,74.95,74.55,74.58,102595.0
2023-12-01 12:30:00,74.57,74.68,74.45,74.62,75869.0,74.57,74.68,74.45,74.62,75869.0
2023-12-01 13:00:00,74.6,74.77,74.54,74.67,72623.0,74.6,74.77,74.54,74.67,72623.0
2023-12-01 13:30:00,74.71,74.86,74.56,74.8,104306.0,74.71,74.86,74.56,74.8,104306.0
2023-12-01 14:00:00,74.81,74.93,74.68,74.69,172956.0,74.81,74.93,74.68,74.69,172956.0
2023-12-01 14:30:00,74.7,74.83,74.56,74.73,197081.0,74.7,74.83,74.56,74.73,197081.0
2023-12-01 15:00:00,74.73,74.74,74.54,74.65,142694.0,74.73,74.74,74.54,74.65,142694.0
2023-12-01 15:30:00,74.65,74.9,74.56,74.88,642685.0,74.65,74.9,74.56,74.88,642685.0
2023-12-04 09:30:00,74.84,74.88,74.33,74.34,100431.0,74.84,74.88,74.33,74.34,100431.0
2023-12-04 10:00:00,74.39,74.52,73.82,74.44,83043.0,74.39,74.52,73.82,74.44,83043.0
2023-12-04 10:30:00,74.45,74.64,74.16,74.19,51470.0,74.45,74.64,74.16,74.19,51470.0
2023-12-04 11:00:00,74.2,74.34,74.13,74.15,58909.0,74.2,74.34,74.13,74.15,58909.0
2023-12-04 11:30:00,74.12,74.13,73.83,73.84,36898.0,74.12,74.13,73.83,73.84,36898.0
2023-12-04 12:00:00,73.82,73.86,73.64,73.71,46331.0,73.82,73.86,73.64,73.71,46331.0
2023-12-04 12:30:00,73.7,73.71,73.51,73.65,35981.0,73.7,73.71,73.51,73.65,35981.0
2023-12-04 13:00:00,73.64,73.84,73.61,73.74,62815.0,73.64,73.84,73.61,73.74,62815.0
2023-12-04 13:30:00,73.75,73.75,73.63,73.7,34419.0,73.75,73.75,73.63,73.7,34419.0
2023-12-04 14:00:00,73.71,73.81,73.52,73.58,44690.0,73.71,73.81,73.52,73.58,44690.0
2023-12-04 14:30:00,73.58,73.7,73.53,73.68,68707.0,73.58,73.7,73.53,73.68,68707.0
2023-12-04 15:00:00,73.68,73.92,73.63,73.86,63332.0,73.68,73.92,73.63,73.86,63332.0
2023-12-04 15:30:00,73.87,74.03,73.74,74.03,386478.0,73.87,74.03,73.74,74.03,386478.0
2023-12-05 09:30:00,74.37,74.37,73.75,73.84,185081.0,74.37,74.37,73.75,73.84,185081.0
2023-12-05 10:00:00,73.92,74.63,73.83,74.62,52003.0,73.92,74.63,73.83,74.62,52003.0
2023-12-05 10:30:00,74.67,74.71,74.33,74.48,74110.0,74.67,74.71,74.33,74.48,74110.0
2023-12-05 11:00:00,74.48,74.67,74.39,74.5,141679.0,74.48,74.67,74.39,74.5,141679.0
2023-12-05 11:30:00,74.49,74.62,74.38,74.46,89150.0,74.49,74.62,74.38,74.46,89150.0
2023-12-05 12:00:00,74.47,74.66,74.36,74.59,66758.0,74.47,74.66,74.36,74.59,66758.0
2023-12-05 12:30:00,74.6,74.92,74.57,74.92,75576.0,74.6,74.92,74.57,74.92,75576.0
2023-12-05 13:00:00,74.94,75.24,74.91,75.23,182036.0,74.94,75.24,74.91,75.23,182036.0
2023-12-05 13:30:00,75.23,75.31,75.07,75.13,97869.0,75.23,75.31,75.07,75.13,97869.0
2023-12-05 14:00:00,75.14,75.19,74.97,75.0,43767.0,75.14,75.19,74.97,75.0,43767.0
2023-12-05 14:30:00,75.01,75.05,74.91,74.99,58654.0,75.01,75.05,74.91,74.99,58654.0
2023-12-05 15:00:00,74.98,75.28,74.8,75.19,199842.0,74.98,75.28,74.8,75.19,199842.0
2023-12-05 15:30:00,75.2,75.3,74.93,75.04,339179.0,75.2,75.3,74.93,75.04,339179.0
2023-12-06 09:30:00,74.97,75.0,74.72,74.98,100289.0,74.97,75.0,74.72,74.98,100289.0
2023-12-06 10:00:00,74.97,75.0,74.36,74.52,77564.0,74.97,75.0,74.36,74.52,77564.0
2023-12-06 10:30:00,74.49,74.49,73.99,74.12,50432.0,74.49,74.49,73.99,74.12,50432.0
2023-12-06 11:00:00,74.12,74.12,73.91,73.93,42656.0,74.12,74.12,73.91,73.93,42656.0
2023-12-06 11:30:00,73.91,74.06,73.83,73.97,121328.0,73.91,74.06,73.83,73.97,121328.0
2023-12-06 12:00:00,73.92,74.08,73.86,74.01,44793.0,73.92,74.08,73.86,74.01,44793.0
2023-12-06 12:30:00,73.99,74.2,73.96,74.18,34016.0,73.99,74.2,73.96,74.18,34016.0
2023-12-06 13:00:00,74.21,74.49,74.21,74.48,69032.0,74.21,74.49,74.21,74.48,69032.0
2023-12-06 13:30:00,74.47,74.75,74.47,74.74,68942.0,74.47,74.75,74.47,74.74,68942.0
2023-12-06 14:00:00,74.74,74.75,74.46,74.49,51667.0,74.74,74.75,74.46,74.49,51667.0
2023-12-06 14:30:00,74.5,74.56,74.26,74.28,68459.0,74.5,74.56,74.26,74.28,68459.0
2023-12-06 15:00:00,74.27,74.47,74.19,74.34,80021.0,74.27,74.47,74.19,74.34,80021.0
2023-12-06 15:30:00,74.34,74.44,74.11,74.42,319982.0,74.34,74.44,74.11,74.42,319982.0
2023-12-07 09:30:00,74.84,74.84,73.77,74.11,69642.0,74.84,74.84,73.77,74.11,69642.0
2023-12-07 10:00:00,74.08,74.09,73.71,73.76,79225.0,74.08,74.09,73.71,73.76,79225.0
2023-12-07 10:30:00,73.78,74.14,73.76,74.04,79338.0,73.78,74.14,73.76,74.04,79338.0
2023-12-07 11:00:00,74.04,74.11,73.78,73.78,65533.0,74.04,74.11,73.78,73.78,65533.0
2023-12-07 11:30:00,73.78,73.96,73.62,73.88,83896.0,73.78,73.96,73.62,73.88,83896.0
2023-12-07 12:00:00,73.88,73.92,73.74,73.8,97319.0,73.88,73.92,73.74,73.8,97319.0
2023-12-07 12:30:00,73.8,73.85,73.77,73.8,38346.0,73.8,73.85,73.77,73.8,38346.0
2023-12-07 13:00:00,73.8,73.91,73.74,73.9,43377.0,73.8,73.91,73.74,73.9,43377.0
2023-12-07 13:30:00,73.93,74.01,73.86,73.86,44287.0,73.93,74.01,73.86,73.86,44287.0
2023-12-07 14:00:00,73.86,73.92,73.79,73.83,55246.0,73.86,73.92,73.79,73.83,55246.0
2023-12-07 14:30:00,73.84,73.97,73.78,73.97,57719.0,73.84,73.97,73.78,73.97,57719.0
2023-12-07 15:00:00,73.96,74.09,73.87,74.04,94708.0,73.96,74.09,73.87,74.04,94708.0
2023-12-07 15:30:00,74.06,74.27,74.01,74.19,402218.0,74.06,74.27,74.01,74.19,402218.0
2023-12-08 09:30:00,74.63,74.63,73.78,73.98,75721.0,74.63,74.63,73.78,73.98,75721.0
2023-12-08 10:00:00,74.0,74.35,73.8,74.19,64990.0,74.0,74.35,73.8,74.19,64990.0
2023-12-08 10:30:00,74.21,74.25,73.92,74.15,288968.0,74.21,74.25,73.92,74.15,288968.0
2023-12-08 11:00:00,74.15,74.25,73.84,73.84,39650.0,74.15,74.25,73.84,73.84,39650.0
2023-12-08 11:30:00,73.85,73.85,73.56,73.66,55194.0,73.85,73.85,73.56,73.66,55194.0
2023-12-08 12:00:00,73.65,73.66,73.41,73.55,60464.0,73.65,73.66,73.41,73.55,60464.0
2023-12-08 12:30:00,73.53,73.83,73.52,73.73,88501.0,73.53,73.83,73.52,73.73,88501.0
2023-12-08 13:00:00,73.7,73.98,73.7,73.88,124881.0,73.7,73.98,73.7,73.88,124881.0
2023-12-08 13:30:00,73.91,73.92,73.73,73.73,42248.0,73.91,73.92,73.73,73.73,42248.0
2023-12-08 14:00:00,73.7,73.81,73.64,73.76,56173.0,73.7,73.81,73.64,73.76,56173.0
2023-12-08 14:30:00,73.76,74.03,73.75,73.93,52434.0,73.76,74.03,73.75,73.93,52434.0
2023-12-08 15:00:00,73.94,73.96,73.69,73.7,107031.0,73.94,73.96,73.69,73.7,107031.0
2023-12-08 15:30:00,73.68,73.93,73.61,73.74,497487.0,73.68,73.93,73.61,73.74,497487.0
2023-12-11 09:30:00,74.03,74.29,73.01,73.58,205128.0,74.03,74.29,73.01,73.58,205128.0
2023-12-11 10:00:00,73.58,73.94,73.4,73.74,158634.0,73.58,73.94,73.4,73.74,158634.0
2023-12-11 10:30:00,73.78,73.78,73.08,73.28,81117.0,73.78,73.78,73.08,73.28,81117.0
2023-12-11 11:00:00,73.28,73.59,73.15,73.24,58697.0,73.28,73.59,73.15,73.24,58697.0
2023-12-11 11:30:00,73.25,73.47,73.13,73.44,66201.0,73.25,73.47,73.13,73.44,66201.0
2023-12-11 12:00:00,73.45,73.59,73.25,73.25,72089.0,73.45,73.59,73.25,73.25,72089.0
2023-12-11 12:30:00,73.23,73.58,73.19,73.56,55242.0,73.23,73.58,73.19,73.56,55242.0
2023-12-11 13:00:00,73.57,73.81,73.54,73.73,53514.0,73.57,73.81,73.54,73.73,53514.0
2023-12-11 13:30:00,73.74,73.94,73.74,73.92,48929.0,73.74,73.94,73.74,73.92,48929.0
2023-12-11 14:00:00,73.93,73.95,73.7,73.81,71436.0,73.93,73.95,73.7,73.81,71436.0
2023-12-11 14:30:00,73.82,73.93,73.7,73.88,72323.0,73.82,73.93,73.7,73.88,72323.0
2023-12-11 15:00:00,73.87,74.23,73.87,74.23,127437.0,73.87,74.23,73.87,74.23,127437.0
2023-12-11 15:30:00,74.23,74.3,74.06,74.25,332065.0,74.23,74.3,74.06,74.25,332065.0
2023-12-12 09:30:00,75.62,76.74,75.62,76.69,307718.0,75.62,76.74,75.62,76.69,307718.0
2023-12-12 10:00:00,76.67,77.65,76.64,77.38,299755.0,76.67,77.65,76.64,77.38,299755.0
2023-12-12 10:30:00,77.38,77.65,77.34,77.48,470389.0,77.38,77.65,77.34,77.48,470389.0
2023-12-12 11:00:00,77.47,77.7,77.02,77.45,224850.0,77.47,77.7,77.02,77.45,224850.0
2023-12-12 11:30:00,77.47,77.83,77.38,77.76,196591.0,77.47,77.83,77.38,77.76,196591.0
2023-12-12 12:00:00,77.75,77.79,77.22,77.25,111732.0,77.75,77.79,77.22,77.25,111732.0
2023-12-12 12:30:00,77.25,77.25,76.89,76.89,85984.0,77.25,77.25,76.89,76.89,85984.0
2023-12-12 13:00:00,76.88,76.9,76.61,76.67,275428.0,76.88,76.9,76.61,76.67,275428.0
2023-12-12 13:30:00,76.67,76.69,76.21,76.22,98368.0,76.67,76.69,76.21,76.22,98368.0
2023-12-12 14:00:00,76.22,76.52,76.21,76.48,103283.0,76.22,76.52,76.21,76.48,103283.0
2023-12-12 14:30:00,76.47,76.75,76.46,76.61,126817.0,76.47,76.75,76.46,76.61,126817.0
2023-12-12 15:00:00,76.61,76.77,76.59,76.67,129617.0,76.61,76.77,76.59,76.67,129617.0
2023-12-12 15:30:00,76.67,76.71,76.27,76.36,717656.0,76.67,76.71,76.27,76.36,717656.0
2023-12-13 09:30:00,75.86,75.93,74.82,75.5,187243.0,75.86,75.93,74.82,75.5,187243.0
2023-12-13 10:00:00,75.5,76.07,75.46,76.03,156608.0,75.5,76.07,75.46,76.03,156608.0
2023-12-13 10:30:00,76.05,76.37,75.8,75.9,1131836.0,76.05,76.37,75.8,75.9,1131836.0
2023-12-13 11:00:00,75.9,76.43,75.85,76.2,318556.0,75.9,76.43,75.85,76.2,318556.0
2023-12-13 11:30:00,76.19,76.27,76.03,76.2,120427.0,76.19,76.27,76.03,76.2,120427.0
2023-12-13 12:00:00,76.19,76.43,76.16,76.26,74037.0,76.19,76.43,76.16,76.26,74037.0
2023-12-13 12:30:00,76.26,76.45,76.25,76.34,62904.0,76.26,76.45,76.25,76.34,62904.0
2023-12-13 13:00:00,76.35,76.55,76.29,76.55,62900.0,76.35,76.55,76.29,76.55,62900.0
2023-12-13 13:30:00,76.54,76.68,76.36,76.42,98699.0,76.54,76.68,76.36,76.42,98699.0
2023-12-13 14:00:00,76.43,76.78,76.43,76.56,107923.0,76.43,76.78,76.43,76.56,107923.0
2023-12-13 14:30:00,76.56,76.68,76.19,76.53,167751.0,76.56,76.68,76.19,76.53,167751.0
2023-12-13 15:00:00,76.52,76.71,76.28,76.45,168283.0,76.52,76.71,76.28,76.45,168283.0
2023-12-13 15:30:00,76.44,76.75,76.36,76.69,553451.0,76.44,76.75,76.36,76.69,553451.0
2023-12-14 09:30:00,76.69,76.69,75.15,75.23,380580.0,76.69,76.69,75.15,75.23,380580.0
2023-12-14 10:00:00,75.2,75.58,75.0,75.46,210791.0,75.2,75.58,75.0,75.46,210791.0
2023-12-14 10:30:00,75.44,75.5,74.93,75.26,222448.0,75.44,75.5,74.93,75.26,222448.0
2023-12-14 11:00:00,75.28,75.54,74.96,75.08,228034.0,75.28,75.54,74.96,75.08,228034.0
2023-12-14 11:30:00,75.06,75.19,74.67,74.67,230557.0,75.06,75.19,74.67,74.67,230557.0
2023-12-14 12:00:00,74.7,74.79,74.49,74.55,175147.0,74.7,74.79,74.49,74.55,175147.0
2023-12-14 12:30:00,74.56,74.56,74.18,74.34,97944.0,74.56,74.56,74.18,74.34,97944.0
2023-12-14 13:00:00,74.33,74.85,74.32,74.68,190046.0,74.33,74.85,74.32,74.68,190046.0
2023-12-14 13:30:00,74.69,75.0,74.56,74.82,144366.0,74.69,75.0,74.56,74.82,144366.0
2023-12-14 14:00:00,74.81,75.12,74.75,75.05,148802.0,74.81,75.12,74.75,75.05,148802.0
2023-12-14 14:30:00,75.06,75.39,75.04,75.08,258918.0,75.06,75.39,75.04,75.08,258918.0
2023-12-14 15:00:00,75.09,75.35,74.93,75.34,162771.0,75.09,75.35,74.93,75.34,162771.0
2023-12-14 15:30:00,75.34,75.53,75.18,75.52,855541.0,75.34,75.53,75.18,75.52,855541.0
2023-12-15 09:30:00,74.9,75.43,73.92,73.96,474491.0,74.9,75.43,73.92,73.96,474491.0
2023-12-15 10:00:00,73.93,73.97,73.27,73.36,135516.0,73.93,73.97,73.27,73.36,135516.0
2023-12-15 10:30:00,73.35,74.23,72.86,73.53,430043.0,73.35,74.23,72.86,73.53,430043.0
2023-12-15 11:00:00,73.55,73.82,73.12,73.78,127517.0,73.55,73.82,73.12,73.78,127517.0
2023-12-15 11:30:00,73.78,73.82,73.47,73.56,50284.0,73.78,73.82,73.47,73.56,50284.0
2023-12-15 12:00:00,73.58,73.83,73.57,73.77,46408.0,73.58,73.83,73.57,73.77,46408.0
2023-12-15 12:30:00,73.77,73.82,73.64,73.7,36480.0,73.77,73.82,73.64,73.7,36480.0
2023-12-15 13:00:00,73.69,73.72,73.51,73.55,46816.0,73.69,73.72,73.51,73.55,46816.0
2023-12-15 13:30:00,73.53,73.61,73.44,73.49,56328.0,73.53,73.61,73.44,73.49,56328.0
2023-12-15 14:00:00,73.48,73.64,73.39,73.48,70829.0,73.48,73.64,73.39,73.48,70829.0
2023-12-15 14:30:00,73.49,73.71,73.41,73.64,116232.0,73.49,73.71,73.41,73.64,116232.0
2023-12-15 15:00:00,73.64,73.96,73.61,73.83,125765.0,73.64,73.96,73.61,73.83,125765.0
2023-12-15 15:30:00,73.83,74.38,73.46,74.18,996077.0,73.83,74.38,73.46,74.18,996077.0
2023-12-18 09:30:00,74.49,74.89,73.91,74.76,305692.0,74.49,74.89,73.91,74.76,305692.0
2023-12-18 10:00:00,74.78,74.86,74.48,74.73,209527.0,74.78,74.86,74.48,74.73,209527.0
2023-12-18 10:30:00,74.73,74.82,74.68,74.8,154997.0,74.73,74.82,74.68,74.8,154997.0
2023-12-18 11:00:00,74.83,74.85,74.64,74.73,99170.0,74.83,74.85,74.64,74.73,99170.0
2023-12-18 11:30:00,74.74,74.77,74.53,74.62,100465.0,74.74,74.77,74.53,74.62,100465.0
2023-12-18 12:00:00,74.61,74.75,74.58,74.66,95203.0,74.61,74.75,74.58,74.66,95203.0
2023-12-18 12:30:00,74.65,74.66,74.47,74.5,92020.0,74.65,74.66,74.47,74.5,92020.0
2023-12-18 13:00:00,74.51,74.52,74.36,74.49,98106.0,74.51,74.52,74.36,74.49,98106.0
2023-12-18 13:30:00,74.5,74.55,74.42,74.52,78146.0,74.5,74.55,74.42,74.52,78146.0
2023-12-18 14:00:00,74.54,74.58,74.33,74.38,104866.0,74.54,74.58,74.33,74.38,104866.0
2023-12-18 14:30:00,74.38,74.48,74.33,74.46,102758.0,74.38,74.48,74.33,74.46,102758.0
2023-12-18 15:00:00,74.46,74.56,74.33,74.51,149685.0,74.46,74.56,74.33,74.51,149685.0
2023-12-18 15:30:00,74.51,74.8,74.45,74.78,476514.0,74.51,74.8,74.45,74.78,476514.0
2023-12-19 09:30:00,74.73,74.93,73.97,74.86,113600.0,74.73,74.93,73.97,74.86,113600.0
2023-12-19 10:00:00,74.82,75.25,74.73,74.8,162614.0,74.82,75.25,74.73,74.8,162614.0
2023-12-19 10:30:00,74.8,75.01,74.51,74.51,190832.0,74.8,75.01,74.51,74.51,190832.0
2023-12-19 11:00:00,74.5,74.71,74.42,74.53,65366.0,74.5,74.71,74.42,74.53,65366.0
2023-12-19 11:30:00,74.51,74.54,74.24,74.33,90222.0,74.51,74.54,74.24,74.33,90222.0
2023-12-19 12:00:00,74.34,74.39,74.21,74.29,70140.0,74.34,74.39,74.21,74.29,70140.0
2023-12-19 12:30:00,74.29,74.38,74.21,74.28,77352.0,74.29,74.38,74.21,74.28,77352.0
2023-12-19 13:00:00,74.28,74.37,74.11,74.15,44383.0,74.28,74.37,74.11,74.15,44383.0
2023-12-19 13:30:00,74.15,74.4,74.07,74.33,61863.0,74.15,74.4,74.07,74.33,61863.0
2023-12-19 14:00:00,74.33,74.54,74.28,74.52,107582.0,74.33,74.54,74.28,74.52,107582.0
2023-12-19 14:30:00,74.52,74.52,74.1,74.27,79456.0,74.52,74.52,74.1,74.27,79456.0
2023-12-19 15:00:00,74.27,74.37,74.13,74.34,106979.0,74.27,74.37,74.13,74.34,106979.0
2023-12-19 15:30:00,74.34,74.55,74.26,74.53,457776.0,74.34,74.55,74.26,74.53,457776.0
2023-12-20 09:30:00,74.33,74.47,73.55,73.89,255991.0,74.33,74.47,73.55,73.89,255991.0
2023-12-20 10:00:00,73.89,74.21,73.78,73.79,87850.0,73.89,74.21,73.78,73.79,87850.0
2023-12-20 10:30:00,73.8,73.96,73.41,73.42,221564.0,73.8,73.96,73.41,73.42,221564.0
2023-12-20 11:00:00,73.41,73.44,73.09,73.33,165347.0,73.41,73.44,73.09,73.33,165347.0
2023-12-20 11:30:00,73.34,73.53,73.3,73.45,115139.0,73.34,73.53,73.3,73.45,115139.0
2023-12-20 12:00:00,73.44,73.74,73.41,73.7,119310.0,73.44,73.74,73.41,73.7,119310.0
2023-12-20 12:30:00,73.7,73.74,73.54,73.7,94222.0,73.7,73.74,73.54,73.7,94222.0
2023-12-20 13:00:00,73.71,73.77,73.54,73.59,109631.0,73.71,73.77,73.54,73.59,109631.0
2023-12-20 13:30:00,73.59,73.63,73.48,73.56,86930.0,73.59,73.63,73.48,73.56,86930.0
2023-12-20 14:00:00,73.56,73.56,73.15,73.2,152745.0,73.56,73.56,73.15,73.2,152745.0
2023-12-20 14:30:00,73.19,73.27,72.73,72.75,235914.0,73.19,73.27,72.73,72.75,235914.0
2023-12-20 15:00:00,72.73,72.75,72.35,72.38,264326.0,72.73,72.75,72.35,72.38,264326.0
2023-12-20 15:30:00,72.38,72.45,72.05,72.21,652345.0,72.38,72.45,72.05,72.21,652345.0
2023-12-21 09:30:00,72.7,72.78,72.28,72.62,117834.0,72.7,72.78,72.28,72.62,117834.0
2023-12-21 10:00:00,72.63,72.89,72.55,72.67,123688.0,72.63,72.89,72.55,72.67,123688.0
2023-12-21 10:30:00,72.67,72.81,72.61,72.7,110129.0,72.67,72.81,72.61,72.7,110129.0
2023-12-21 11:00:00,72.69,72.89,72.62,72.86,90435.0,72.69,72.89,72.62,72.86,90435.0
2023-12-21 11:30:00,72.85,72.92,72.76,72.81,90552.0,72.85,72.92,72.76,72.81,90552.0
2023-12-21 12:00:00,72.81,72.84,72.66,72.75,68550.0,72.81,72.84,72.66,72.75,68550.0
2023-12-21 12:30:00,72.75,72.91,72.72,72.87,70045.0,72.75,72.91,72.72,72.87,70045.0
2023-12-21 13:00:00,72.88,73.02,72.77,73.01,62042.0,72.88,73.02,72.77,73.01,62042.0
2023-12-21 13:30:00,73.02,73.04,72.8,72.87,71950.0,73.02,73.04,72.8,72.87,71950.0
2023-12-21 14:00:00,72.85,73.06,72.83,73.06,91020.0,72.85,73.06,72.83,73.06,91020.0
2023-12-21 14:30:00,73.05,73.15,72.92,73.03,130798.0,73.05,73.15,72.92,73.03,130798.0
2023-12-21 15:00:00,73.04,73.17,72.87,73.17,96185.0,73.04,73.17,72.87,73.17,96185.0
2023-12-21 15:30:00,73.17,73.46,73.09,73.41,606082.0,73.17,73.46,73.09,73.41,606082.0
2023-12-22 09:30:00,73.56,73.62,72.82,72.82,84227.0,73.56,73.62,72.82,72.82,84227.0
2023-12-22 10:00:00,72.82,73.42,72.74,73.31,97117.0,72.82,73.42,72.74,73.31,97117.0
2023-12-22 10:30:00,73.31,73.36,72.96,73.26,96476.0,73.31,73.36,72.96,73.26,96476.0
2023-12-22 11:00:00,73.23,73.28,73.07,73.22,59528.0,73.23,73.28,73.07,73.22,59528.0
2023-12-22 11:30:00,73.22,73.33,73.17,73.21,57214.0,73.22,73.33,73.17,73.21,57214.0
2023-12-22 12:00:00,73.22,73.33,73.04,73.09,80730.0,73.22,73.33,73.04,73.09,80730.0
2023-12-22 12:30:00,73.08,73.35,73.0,73.3,52135.0,73.08,73.35,73.0,73.3,52135.0
2023-12-22 13:00:00,73.31,73.34,73.18,73.2,52865.0,73.31,73.34,73.18,73.2,52865.0
2023-12-22 13:30:00,73.2,73.23,73.11,73.19,80489.0,73.2,73.23,73.11,73.19,80489.0
2023-12-22 14:00:00,73.19,73.19,72.97,72.99,49167.0,73.19,73.19,72.97,72.99,49167.0
2023-12-22 14:30:00,72.98,73.31,72.97,73.28,72326.0,72.98,73.31,72.97,73.28,72326.0
2023-12-22 15:00:00,73.28,73.55,73.27,73.53,89012.0,73.28,73.55,73.27,73.53,89012.0
2023-12-22 15:30:00,73.53,73.53,73.16,73.34,371941.0,73.53,73.53,73.16,73.34,371941.0
2023-12-26 09:30:00,73.17,73.74,73.09,73.55,48301.0,73.17,73.74,73.09,73.55,48301.0
2023-12-26 10:00:00,73.56,73.68,73.39,73.64,60615.0,73.56,73.68,73.39,73.64,60615.0
2023-12-26 10:30:00,73.63,73.77,73.55,73.56,41171.0,73.63,73.77,73.55,73.56,41171.0
2023-12-26 11:00:00,73.55,73.62,73.44,73.47,51780.0,73.55,73.62,73.44,73.47,51780.0
2023-12-26 11:30:00,73.49,73.55,73.44,73.51,60812.0,73.49,73.55,73.44,73.51,60812.0
2023-12-26 12:00:00,73.5,73.57,73.45,73.48,35128.0,73.5,73.57,73.45,73.48,35128.0
2023-12-26 12:30:00,73.5,73.53,73.4,73.49,27588.0,73.5,73.53,73.4,73.49,27588.0
2023-12-26 13:00:00,73.48,73.53,73.44,73.5,34887.0,73.48,73.53,73.44,73.5,34887.0
2023-12-26 13:30:00,73.51,73.57,73.45,73.57,30001.0,73.51,73.57,73.45,73.57,30001.0
2023-12-26 14:00:00,73.57,73.59,73.52,73.59,30389.0,73.57,73.59,73.52,73.59,30389.0
2023-12-26 14:30:00,73.59,73.81,73.59,73.77,55475.0,73.59,73.81,73.59,73.77,55475.0
2023-12-26 15:00:00,73.75,73.91,73.69,73.87,57176.0,73.75,73.91,73.69,73.87,57176.0
2023-12-26 15:30:00,73.86,73.87,73.48,73.65,300609.0,73.86,73.87,73.48,73.65,300609.0
2023-12-27 09:30:00,73.75,73.81,73.36,73.36,90692.0,73.75,73.81,73.36,73.36,90692.0
2023-12-27 10:00:00,73.36,73.54,73.26,73.27,43567.0,73.36,73.54,73.26,73.27,43567.0
2023-12-27 10:30:00,73.28,73.43,73.25,73.32,64791.0,73.28,73.43,73.25,73.32,64791.0
2023-12-27 11:00:00,73.34,73.6,73.32,73.52,54177.0,73.34,73.6,73.32,73.52,54177.0
2023-12-27 11:30:00,73.52,73.56,73.34,73.36,174176.0,73.52,73.56,73.34,73.36,174176.0
2023-12-27 12:00:00,73.37,73.52,73.26,73.27,78881.0,73.37,73.52,73.26,73.27,78881.0
2023-12-27 12:30:00,73.26,73.35,73.21,73.23,72828.0,73.26,73.35,73.21,73.23,72828.0
2023-12-27 13:00:00,73.25,73.35,73.23,73.26,41155.0,73.25,73.35,73.23,73.26,41155.0
2023-12-27 13:30:00,73.26,73.48,73.26,73.42,30456.0,73.26,73.48,73.26,73.42,30456.0
2023-12-27 14:00:00,73.42,73.43,73.08,73.31,104538.0,73.42,73.43,73.08,73.31,104538.0
2023-12-27 14:30:00,73.3,73.34,73.25,73.32,44507.0,73.3,73.34,73.25,73.32,44507.0
2023-12-27 15:00:00,73.32,73.38,73.23,73.27,77957.0,73.32,73.38,73.23,73.27,77957.0
2023-12-27 15:30:00,73.28,73.44,72.95,73.43,488986.0,73.28,73.44,72.95,73.43,488986.0
2023-12-28 09:30:00,73.52,73.95,73.45,73.8,94844.0,73.52,73.95,73.45,73.8,94844.0
2023-12-28 10:00:00,73.81,74.01,73.71,74.0,43388.0,73.81,74.01,73.71,74.0,43388.0
2023-12-28 10:30:00,74.01,74.06,73.87,74.06,86831.0,74.01,74.06,73.87,74.06,86831.0
2023-12-28 11:00:00,74.06,74.18,73.83,73.87,234590.0,74.06,74.18,73.83,73.87,234590.0
2023-12-28 11:30:00,73.86,73.99,73.73,73.95,53529.0,73.86,73.99,73.73,73.95,53529.0
2023-12-28 12:00:00,73.95,74.0,73.74,73.74,34586.0,73.95,74.0,73.74,73.74,34586.0
2023-12-28 12:30:00,73.75,73.89,73.73,73.81,35174.0,73.75,73.89,73.73,73.81,35174.0
2023-12-28 13:00:00,73.83,73.99,73.71,73.9,69278.0,73.83,73.99,73.71,73.9,69278.0
2023-12-28 13:30:00,73.91,73.95,73.84,73.9,33733.0,73.91,73.95,73.84,73.9,33733.0
2023-12-28 14:00:00,73.91,74.04,73.89,73.98,186548.0,73.91,74.04,73.89,73.98,186548.0
2023-12-28 14:30:00,73.98,74.06,73.88,73.95,88475.0,73.98,74.06,73.88,73.95,88475.0
2023-12-28 15:00:00,73.95,74.05,73.86,73.88,136904.0,73.95,74.05,73.86,73.88,136904.0
2023-12-28 15:30:00,73.89,73.94,73.65,73.89,461038.0,73.89,73.94,73.65,73.89,461038.0
2023-12-29 09:30:00,73.63,74.25,73.63,73.91,75548.0,73.63,74.25,73.63,73.91,75548.0
2023-12-29 10:00:00,73.96,74.17,73.91,74.12,54382.0,73.96,74.17,73.91,74.12,54382.0
2023-12-29 10:30:00,74.14,74.45,74.14,74.34,140567.0,74.14,74.45,74.14,74.34,140567.0
2023-12-29 11:00:00,74.35,74.58,74.23,74.23,77498.0,74.35,74.58,74.23,74.23,77498.0
2023-12-29 11:30:00,74.23,74.28,73.95,73.98,52803.0,74.23,74.28,73.95,73.98,52803.0
2023-12-29 12:00:00,73.98,74.09,73.89,74.03,57227.0,73.98,74.09,73.89,74.03,57227.0
2023-12-29 12:30:00,74.02,74.17,73.97,74.1,45337.0,74.02,74.17,73.97,74.1,45337.0
2023-12-29 13:00:00,74.1,74.18,74.0,74.08,65184.0,74.1,74.18,74.0,74.08,65184.0
2023-12-29 13:30:00,74.08,74.15,73.96,74.0,90163.0,74.08,74.15,73.96,74.0,90163.0
2023-12-29 14:00:00,74.0,74.1,73.98,74.07,57129.0,74.0,74.1,73.98,74.07,57129.0
2023-12-29 14:30:00,74.08,74.12,73.99,74.03,61447.0,74.08,74.12,73.99,74.03,61447.0
2023-12-29 15:00:00,74.02,74.19,74.0,74.17,55609.0,74.02,74.19,74.0,74.17,55609.0
2023-12-29 15:30:00,74.17,74.34,73.97,74.17,525086.0,74.17,74.34,73.97,74.17,525086.0
2024-01-02 09:30:00,75.0,76.16,75.0,76.11,214212.0,75.0,76.16,75.0,76.11,214212.0
2024-01-02 10:00:00,76.13,76.97,75.8,76.95,230080.0,76.13,76.97,75.8,76.95,230080.0
2024-01-02 10:30:00,76.95,77.53,76.9,77.38,201804.0,76.95,77.53,76.9,77.38,201804.0
2024-01-02 11:00:00,77.37,77.43,76.82,77.01,137968.0,77.37,77.43,76.82,77.01,137968.0
2024-01-02 11:30:00,76.99,76.99,76.66,76.87,121863.0,76.99,76.99,76.66,76.87,121863.0
2024-01-02 12:00:00,76.88,76.99,76.55,76.66,374343.0,76.88,76.99,76.55,76.66,374343.0
2024-01-02 12:30:00,76.68,76.92,76.68,76.86,125037.0,76.68,76.92,76.68,76.86,125037.0
2024-01-02 13:00:00,76.86,76.86,76.54,76.81,86165.0,76.86,76.86,76.54,76.81,86165.0
2024-01-02 13:30:00,76.82,76.91,76.65,76.69,127886.0,76.82,76.91,76.65,76.69,127886.0
2024-01-02 14:00:00,76.7,76.88,76.6,76.75,89697.0,76.7,76.88,76.6,76.75,89697.0
2024-01-02 14:30:00,76.76,76.81,76.58,76.7,85373.0,76.76,76.81,76.58,76.7,85373.0
2024-01-02 15:00:00,76.7,76.87,76.66,76.77,145459.0,76.7,76.87,76.66,76.77,145459.0
2024-01-02 15:30:00,76.76,76.94,76.66,76.84,525322.0,76.76,76.94,76.66,76.84,525322.0
2024-01-03 09:30:00,77.88,77.92,76.84,77.12,320521.0,77.88,77.92,76.84,77.12,320521.0
2024-01-03 10:00:00,77.18,77.39,76.84,76.89,178829.0,77.18,77.39,76.84,76.89,178829.0
2024-01-03 10:30:00,76.88,77.15,76.72,76.75,148294.0,76.88,77.15,76.72,76.75,148294.0
2024-01-03 11:00:00,76.77,77.09,76.28,76.93,246861.0,76.77,77.09,76.28,76.93,246861.0
2024-01-03 11:30:00,76.93,77.03,76.64,76.95,103512.0,76.93,77.03,76.64,76.95,103512.0
2024-01-03 12:00:00,76.95,77.07,76.73,76.93,126236.0,76.95,77.07,76.73,76.93,126236.0
2024-01-03 12:30:00,76.93,77.05,76.86,76.89,97116.0,76.93,77.05,76.86,76.89,97116.0
2024-01-03 13:00:00,76.9,76.96,76.79,76.81,55066.0,76.9,76.96,76.79,76.81,55066.0
2024-01-03 13:30:00,76.81,76.96,76.71,76.85,62620.0,76.81,76.96,76.71,76.85,62620.0
2024-01-03 14:00:00,76.8,77.05,76.75,77.0,170720.0,76.8,77.05,76.75,77.0,170720.0
2024-01-03 14:30:00,77.0,77.04,76.75,76.79,79116.0,77.0,77.04,76.75,76.79,79116.0
2024-01-03 15:00:00,76.78,76.78,76.58,76.65,88727.0,76.78,76.78,76.58,76.65,88727.0
2024-01-03 15:30:00,76.65,76.86,76.59,76.7,556897.0,76.65,76.86,76.59,76.7,556897.0
2024-01-04 09:30:00,77.04,77.33,76.67,76.98,131646.0,77.04,77.33,76.67,76.98,131646.0
2024-01-04 10:00:00,77.0,77.16,76.76,76.98,132528.0,77.0,77.16,76.76,76.98,132528.0
2024-01-04 10:30:00,76.96,77.16,76.92,77.15,103927.0,76.96,77.16,76.92,77.15,103927.0
2024-01-04 11:00:00,77.17,77.61,77.04,77.53,164516.0,77.17,77.61,77.04,77.53,164516.0
2024-01-04 11:30:00,77.55,77.63,77.35,77.42,66452.0,77.55,77.63,77.35,77.42,66452.0
2024-01-04 12:00:00,77.41,77.41,77.2,77.22,56711.0,77.41,77.41,77.2,77.22,56711.0
2024-01-04 12:30:00,77.21,77.27,77.13,77.17,69334.0,77.21,77.27,77.13,77.17,69334.0
2024-01-04 13:00:00,77.17,77.28,77.12,77.15,54852.0,77.17,77.28,77.12,77.15,54852.0
2024-01-04 13:30:00,77.15,77.18,77.06,77.15,97152.0,77.15,77.18,77.06,77.15,97152.0
2024-01-04 14:00:00,77.16,77.39,77.14,77.25,182461.0,77.16,77.39,77.14,77.25,182461.0
2024-01-04 14:30:00,77.25,77.56,77.2,77.56,113832.0,77.25,77.56,77.2,77.56,113832.0
2024-01-04 15:00:00,77.56,77.58,77.32,77.4,189802.0,77.56,77.58,77.32,77.4,189802.0
2024-01-04 15:30:00,77.39,77.39,77.03,77.2,391002.0,77.39,77.39,77.03,77.2,391002.0
2024-01-05 09:30:00,77.27,77.57,76.73,76.84,168496.0,77.27,77.57,76.73,76.84,168496.0
2024-01-05 10:00:00,76.88,77.21,76.8,77.01,154410.0,76.88,77.21,76.8,77.01,154410.0
2024-01-05 10:30:00,77.01,77.28,76.9,77.16,101955.0,77.01,77.28,76.9,77.16,101955.0
2024-01-05 11:00:00,77.16,77.29,77.02,77.15,60707.0,77.16,77.29,77.02,77.15,60707.0
2024-01-05 11:30:00,77.15,77.23,77.06,77.1,58071.0,77.15,77.23,77.06,77.1,58071.0
2024-01-05 12:00:00,77.11,77.28,77.05,77.05,55341.0,77.11,77.28,77.05,77.05,55341.0
2024-01-05 12:30:00,77.05,77.16,77.0,77.15,63647.0,77.05,77.16,77.0,77.15,63647.0
2024-01-05 13:00:00,77.15,77.36,77.05,77.32,104653.0,77.15,77.36,77.05,77.32,104653.0
2024-01-05 13:30:00,77.32,77.62,77.29,77.6,128087.0,77.32,77.62,77.29,77.6,128087.0
2024-01-05 14:00:00,77.61,77.61,77.43,77.48,111650.0,77.61,77.61,77.43,77.48,111650.0
2024-01-05 14:30:00,77.47,77.51,77.34,77.41,81113.0,77.47,77.51,77.34,77.41,81113.0
2024-01-05 15:00:00,77.4,77.54,77.37,77.44,82613.0,77.4,77.54,77.37,77.44,82613.0
2024-01-05 15:30:00,77.43,77.5,77.26,77.37,281146.0,77.43,77.5,77.26,77.37,281146.0
2024-01-08 09:30:00,77.59,77.78,77.1,77.5,51479.0,77.59,77.78,77.1,77.5,51479.0
2024-01-08 10:00:00,77.5,77.61,77.19,77.49,41803.0,77.5,77.61,77.19,77.49,41803.0
2024-01-08 10:30:00,77.46,77.66,76.65,76.84,128858.0,77.46,77.66,76.65,76.84,128858.0
2024-01-08 11:00:00,76.86,76.9,75.32,76.59,176210.0,76.86,76.9,75.32,76.59,176210.0
2024-01-08 11:30:00,76.6,76.99,76.5,76.89,68033.0,76.6,76.99,76.5,76.89,68033.0
2024-01-08 12:00:00,76.85,76.97,76.79,76.82,35046.0,76.85,76.97,76.79,76.82,35046.0
2024-01-08 12:30:00,76.79,76.88,76.69,76.72,14316.0,76.79,76.88,76.69,76.72,14316.0
2024-01-08 13:00:00,76.72,76.79,76.63,76.67,31021.0,76.72,76.79,76.63,76.67,31021.0
2024-01-08 13:30:00,76.63,76.67,76.45,76.55,25285.0,76.63,76.67,76.45,76.55,25285.0
2024-01-08 14:00:00,76.59,76.71,76.48,76.63,33316.0,76.59,76.71,76.48,76.63,33316.0
2024-01-08 14:30:00,76.62,76.74,76.5,76.68,42597.0,76.62,76.74,76.5,76.68,42597.0
2024-01-08 15:00:00,76.69,76.72,76.48,76.53,78161.0,76.69,76.72,76.48,76.53,78161.0
2024-01-08 15:30:00,76.53,76.79,76.47,76.76,268345.0,76.53,76.79,76.47,76.76,268345.0
2024-01-09 09:30:00,76.76,77.37,76.7,77.15,84102.0,76.76,77.37,76.7,77.15,84102.0
2024-01-09 10:00:00,77.18,77.56,77.17,77.38,108219.0,77.18,77.56,77.17,77.38,108219.0
2024-01-09 10:30:00,77.37,77.42,77.06,77.33,99716.0,77.37,77.42,77.06,77.33,99716.0
2024-01-09 11:00:00,77.32,77.38,77.17,77.29,36980.0,77.32,77.38,77.17,77.29,36980.0
2024-01-09 11:30:00,77.28,77.28,77.01,77.02,64344.0,77.28,77.28,77.01,77.02,64344.0
2024-01-09 12:00:00,77.04,77.47,76.99,77.42,63177.0,77.04,77.47,76.99,77.42,63177.0
2024-01-09 12:30:00,77.46,77.73,77.39,77.53,174219.0,77.46,77.73,77.39,77.53,174219.0
2024-01-09 13:00:00,77.51,77.61,77.41,77.48,74323.0,77.51,77.61,77.41,77.48,74323.0
2024-01-09 13:30:00,77.47,77.6,77.38,77.59,42555.0,77.47,77.6,77.38,77.59,42555.0
2024-01-09 14:00:00,77.6,77.79,77.57,77.7,78102.0,77.6,77.79,77.57,77.7,78102.0
2024-01-09 14:30:00,77.69,77.75,77.55,77.7,57082.0,77.69,77.75,77.55,77.7,57082.0
2024-01-09 15:00:00,77.71,77.81,77.62,77.71,94172.0,77.71,77.81,77.62,77.71,94172.0
2024-01-09 15:30:00,77.69,78.08,77.64,78.01,356033.0,77.69,78.08,77.64,78.01,356033.0
2024-01-10 09:30:00,77.68,78.33,77.51,78.16,81424.0,77.68,78.33,77.51,78.16,81424.0
2024-01-10 10:00:00,78.13,78.36,77.99,78.11,203176.0,78.13,78.36,77.99,78.11,203176.0
2024-01-10 10:30:00,78.13,78.17,77.8,77.95,152532.0,78.13,78.17,77.8,77.95,152532.0
2024-01-10 11:00:00,77.95,78.07,77.64,77.84,108503.0,77.95,78.07,77.64,77.84,108503.0
2024-01-10 11:30:00,77.83,78.17,77.83,78.08,68083.0,77.83,78.17,77.83,78.08,68083.0
2024-01-10 12:00:00,78.08,78.22,78.02,78.19,124666.0,78.08,78.22,78.02,78.19,124666.0
2024-01-10 12:30:00,78.19,78.27,78.09,78.22,66345.0,78.19,78.27,78.09,78.22,66345.0
2024-01-10 13:00:00,78.21,78.29,78.15,78.2,75044.0,78.21,78.29,78.15,78.2,75044.0
2024-01-10 13:30:00,78.2,78.28,77.98,78.17,64410.0,78.2,78.28,77.98,78.17,64410.0
2024-01-10 14:00:00,78.17,78.28,78.04,78.24,78594.0,78.17,78.28,78.04,78.24,78594.0
2024-01-10 14:30:00,78.25,78.29,78.13,78.14,78605.0,78.25,78.29,78.13,78.14,78605.0
2024-01-10 15:00:00,78.14,78.14,77.94,78.09,129777.0,78.14,78.14,77.94,78.09,129777.0
2024-01-10 15:30:00,78.09,78.47,78.04,78.41,349181.0,78.09,78.47,78.04,78.41,349181.0
2024-01-11 09:30:00,78.42,78.48,77.94,78.47,91921.0,78.42,78.48,77.94,78.47,91921.0
2024-01-11 10:00:00,78.45,78.65,78.15,78.35,166994.0,78.45,78.65,78.15,78.35,166994.0
2024-01-11 10:30:00,78.37,78.88,78.33,78.76,154310.0,78.37,78.88,78.33,78.76,154310.0
2024-01-11 11:00:00,78.76,79.36,78.76,79.31,308511.0,78.76,79.36,78.76,79.31,308511.0
2024-01-11 11:30:00,79.29,79.43,79.11,79.17,284051.0,79.29,79.43,79.11,79.17,284051.0
2024-01-11 12:00:00,79.17,79.4,79.13,79.2,161991.0,79.17,79.4,79.13,79.2,161991.0
2024-01-11 12:30:00,79.2,79.34,79.17,79.27,92268.0,79.2,79.34,79.17,79.27,92268.0
2024-01-11 13:00:00,79.28,79.39,79.21,79.39,91129.0,79.28,79.39,79.21,79.39,91129.0
2024-01-11 13:30:00,79.38,79.5,79.33,79.45,93978.0,79.38,79.5,79.33,79.45,93978.0
2024-01-11 14:00:00,79.46,79.74,79.4,79.59,188608.0,79.46,79.74,79.4,79.59,188608.0
2024-01-11 14:30:00,79.58,79.83,79.58,79.79,105932.0,79.58,79.83,79.58,79.79,105932.0
2024-01-11 15:00:00,79.8,79.82,79.36,79.43,159031.0,79.8,79.82,79.36,79.43,159031.0
2024-01-11 15:30:00,79.42,79.66,79.34,79.46,472347.0,79.42,79.66,79.34,79.46,472347.0
2024-01-12 09:30:00,77.38,78.31,76.61,78.3,217955.0,77.38,78.31,76.61,78.3,217955.0
2024-01-12 10:00:00,78.3,78.4,77.87,78.01,139162.0,78.3,78.4,77.87,78.01,139162.0
2024-01-12 10:30:00,77.99,78.41,77.89,78.05,154818.0,77.99,78.41,77.89,78.05,154818.0
2024-01-12 11:00:00,78.05,78.64,78.04,78.58,162394.0,78.05,78.64,78.04,78.58,162394.0
2024-01-12 11:30:00,78.58,78.74,78.24,78.57,188537.0,78.58,78.74,78.24,78.57,188537.0
2024-01-12 12:00:00,78.59,78.98,78.52,78.88,74232.0,78.59,78.98,78.52,78.88,74232.0
2024-01-12 12:30:00,78.89,78.99,78.78,78.88,88694.0,78.89,78.99,78.78,78.88,88694.0
2024-01-12 13:00:00,78.88,78.95,78.72,78.76,96699.0,78.88,78.95,78.72,78.76,96699.0
2024-01-12 13:30:00,78.77,79.0,78.75,78.96,57743.0,78.77,79.0,78.75,78.96,57743.0
2024-01-12 14:00:00,78.96,78.96,78.75,78.91,78271.0,78.96,78.96,78.75,78.91,78271.0
2024-01-12 14:30:00,78.92,78.94,78.78,78.81,69001.0,78.92,78.94,78.78,78.81,69001.0
2024-01-12 15:00:00,78.81,78.89,78.66,78.71,113940.0,78.81,78.89,78.66,78.71,113940.0
2024-01-12 15:30:00,78.71,78.84,78.54,78.81,361495.0,78.71,78.84,78.54,78.81,361495.0
2024-01-16 09:30:00,79.14,79.31,78.57,78.68,114914.0,79.14,79.31,78.57,78.68,114914.0
2024-01-16 10:00:00,78.67,79.02,78.49,78.77,134698.0,78.67,79.02,78.49,78.77,134698.0
2024-01-16 10:30:00,78.79,78.84,78.57,78.74,97830.0,78.79,78.84,78.57,78.74,97830.0
2024-01-16 11:00:00,78.75,78.84,78.57,78.62,81514.0,78.75,78.84,78.57,78.62,81514.0
2024-01-16 11:30:00,78.61,78.75,78.52,78.68,64255.0,78.61,78.75,78.52,78.68,64255.0
2024-01-16 12:00:00,78.69,78.7,78.51,78.58,67575.0,78.69,78.7,78.51,78.58,67575.0
2024-01-16 12:30:00,78.58,78.66,78.5,78.54,57784.0,78.58,78.66,78.5,78.54,57784.0
2024-01-16 13:00:00,78.53,78.69,78.5,78.67,46351.0,78.53,78.69,78.5,78.67,46351.0
2024-01-16 13:30:00,78.69,78.7,78.49,78.58,45192.0,78.69,78.7,78.49,78.58,45192.0
2024-01-16 14:00:00,78.57,78.6,78.5,78.55,61544.0,78.57,78.6,78.5,78.55,61544.0
2024-01-16 14:30:00,78.55,78.71,78.42,78.67,76488.0,78.55,78.71,78.42,78.67,76488.0
2024-01-16 15:00:00,78.67,78.72,78.58,78.63,216386.0,78.67,78.72,78.58,78.63,216386.0
2024-01-16 15:30:00,78.62,78.76,78.48,78.71,481894.0,78.62,78.76,78.48,78.71,481894.0
2024-01-17 09:30:00,78.85,79.56,78.85,79.52,289169.0,78.85,79.56,78.85,79.52,289169.0
2024-01-17 10:00:00,79.54,79.54,79.17,79.19,145797.0,79.54,79.54,79.17,79.19,145797.0
2024-01-17 10:30:00,79.17,79.17,78.82,78.96,74656.0,79.17,79.17,78.82,78.96,74656.0
2024-01-17 11:00:00,78.95,78.95,78.53,78.59,109560.0,78.95,78.95,78.53,78.59,109560.0
2024-01-17 11:30:00,78.59,78.64,78.45,78.47,101887.0,78.59,78.64,78.45,78.47,101887.0
2024-01-17 12:00:00,78.46,78.47,78.18,78.42,69189.0,78.46,78.47,78.18,78.42,69189.0
2024-01-17 12:30:00,78.43,78.56,78.35,78.5,43400.0,78.43,78.56,78.35,78.5,43400.0
2024-01-17 13:00:00,78.49,78.64,78.4,78.4,42651.0,78.49,78.64,78.4,78.4,42651.0
2024-01-17 13:30:00,78.41,78.47,78.27,78.36,61062.0,78.41,78.47,78.27,78.36,61062.0
2024-01-17 14:00:00,78.36,78.53,78.29,78.35,89329.0,78.36,78.53,78.29,78.35,89329.0
2024-01-17 14:30:00,78.37,78.5,78.2,78.49,138651.0,78.37,78.5,78.2,78.49,138651.0
2024-01-17 15:00:00,78.47,78.51,77.96,78.03,75689.0,78.47,78.51,77.96,78.03,75689.0
2024-01-17 15:30:00,78.02,78.12,77.78,78.0,399806.0,78.02,78.12,77.78,78.0,399806.0
2024-01-18 09:30:00,74.61,75.72,74.27,75.13,329754.0,74.61,75.72,74.27,75.13,329754.0
2024-01-18 10:00:00,75.13,76.0,75.01,75.93,128913.0,75.13,76.0,75.01,75.93,128913.0
2024-01-18 10:30:00,75.95,76.21,75.15,75.67,171011.0,75.95,76.21,75.15,75.67,171011.0
2024-01-18 11:00:00,75.65,75.98,75.64,75.74,69649.0,75.65,75.98,75.64,75.74,69649.0
2024-01-18 11:30:00,75.74,75.84,75.41,75.42,116898.0,75.74,75.84,75.41,75.42,116898.0
2024-01-18 12:00:00,75.42,75.45,75.19,75.4,140137.0,75.42,75.45,75.19,75.4,140137.0
2024-01-18 12:30:00,75.4,75.7,75.38,75.7,52363.0,75.4,75.7,75.38,75.7,52363.0
2024-01-18 13:00:00,75.7,75.87,75.62,75.79,64147.0,75.7,75.87,75.62,75.79,64147.0
2024-01-18 13:30:00,75.78,75.98,75.77,75.84,42773.0,75.78,75.98,75.77,75.84,42773.0
2024-01-18 14:00:00,75.85,76.21,75.8,76.2,70244.0,75.85,76.21,75.8,76.2,70244.0
2024-01-18 14:30:00,76.2,76.3,75.98,76.14,87878.0,76.2,76.3,75.98,76.14,87878.0
2024-01-18 15:00:00,76.14,76.6,76.12,76.59,107341.0,76.14,76.6,76.12,76.59,107341.0
2024-01-18 15:30:00,76.61,76.71,76.49,76.57,392337.0,76.61,76.71,76.49,76.57,392337.0
2024-01-19 09:30:00,76.72,76.76,75.58,75.97,283846.0,76.72,76.76,75.58,75.97,283846.0
2024-01-19 10:00:00,75.92,76.14,75.71,75.89,91662.0,75.92,76.14,75.71,75.89,91662.0
2024-01-19 10:30:00,75.86,76.3,75.69,75.91,129226.0,75.86,76.3,75.69,75.91,129226.0
2024-01-19 11:00:00,75.87,75.91,75.69,75.74,50986.0,75.87,75.91,75.69,75.74,50986.0
2024-01-19 11:30:00,75.73,75.81,75.52,75.55,46921.0,75.73,75.81,75.52,75.55,46921.0
2024-01-19 12:00:00,75.54,75.75,75.52,75.61,44613.0,75.54,75.75,75.52,75.61,44613.0
2024-01-19 12:30:00,75.61,75.68,75.36,75.54,107065.0,75.61,75.68,75.36,75.54,107065.0
2024-01-19 13:00:00,75.55,75.59,75.41,75.41,73132.0,75.55,75.59,75.41,75.41,73132.0
2024-01-19 13:30:00,75.42,75.45,75.17,75.2,120290.0,75.42,75.45,75.17,75.2,120290.0
2024-01-19 14:00:00,75.2,75.24,74.87,74.89,152035.0,75.2,75.24,74.87,74.89,152035.0
2024-01-19 14:30:00,74.9,74.94,74.59,74.64,349950.0,74.9,74.94,74.59,74.64,349950.0
2024-01-19 15:00:00,74.63,74.63,74.19,74.34,297558.0,74.63,74.63,74.19,74.34,297558.0
2024-01-19 15:30:00,74.33,74.55,74.12,74.15,573233.0,74.33,74.55,74.12,74.15,573233.0
2024-01-22 09:30:00,74.53,74.9,73.82,74.39,301206.0,74.53,74.9,73.82,74.39,301206.0
2024-01-22 10:00:00,74.39,74.79,74.09,74.64,186576.0,74.39,74.79,74.09,74.64,186576.0
2024-01-22 10:30:00,74.65,74.94,74.49,74.91,213097.0,74.65,74.94,74.49,74.91,213097.0
2024-01-22 11:00:00,74.89,74.89,74.5,74.85,133559.0,74.89,74.89,74.5,74.85,133559.0
2024-01-22 11:30:00,74.85,74.88,74.6,74.76,77403.0,74.85,74.88,74.6,74.76,77403.0
2024-01-22 12:00:00,74.78,75.06,74.76,74.94,114220.0,74.78,75.06,74.76,74.94,114220.0
2024-01-22 12:30:00,74.94,75.34,74.91,75.06,118184.0,74.94,75.34,74.91,75.06,118184.0
2024-01-22 13:00:00,75.07,75.1,74.84,74.85,50235.0,75.07,75.1,74.84,74.85,50235.0
2024-01-22 13:30:00,74.87,75.02,74.87,74.99,66412.0,74.87,75.02,74.87,74.99,66412.0
2024-01-22 14:00:00,75.0,75.34,74.97,75.29,103354.0,75.0,75.34,74.97,75.29,103354.0
2024-01-22 14:30:00,75.3,75.35,75.14,75.19,68063.0,75.3,75.35,75.14,75.19,68063.0
2024-01-22 15:00:00,75.19,75.28,75.07,75.18,130152.0,75.19,75.28,75.07,75.18,130152.0
2024-01-22 15:30:00,75.19,75.31,74.95,75.17,408935.0,75.19,75.31,74.95,75.17,408935.0
2024-01-23 09:30:00,75.19,75.99,75.18,75.67,68868.0,75.19,75.99,75.18,75.67,68868.0
2024-01-23 10:00:00,75.69,75.87,75.51,75.8,72321.0,75.69,75.87,75.51,75.8,72321.0
2024-01-23 10:30:00,75.8,75.86,75.36,75.59,87214.0,75.8,75.86,75.36,75.59,87214.0
2024-01-23 11:00:00,75.6,75.83,75.49,75.72,56150.0,75.6,75.83,75.49,75.72,56150.0
2024-01-23 11:30:00,75.72,75.86,75.41,75.59,82722.0,75.72,75.86,75.41,75.59,82722.0
2024-01-23 12:00:00,75.6,75.71,75.52,75.55,65123.0,75.6,75.71,75.52,75.55,65123.0
2024-01-23 12:30:00,75.58,75.63,75.5,75.56,101897.0,75.58,75.63,75.5,75.56,101897.0
2024-01-23 13:00:00,75.55,75.67,75.45,75.67,61137.0,75.55,75.67,75.45,75.67,61137.0
2024-01-23 13:30:00,75.65,75.95,75.64,75.91,56393.0,75.65,75.95,75.64,75.91,56393.0
2024-01-23 14:00:00,75.92,76.14,75.86,75.91,139710.0,75.92,76.14,75.86,75.91,139710.0
2024-01-23 14:30:00,75.92,76.08,75.91,76.07,72683.0,75.92,76.08,75.91,76.07,72683.0
2024-01-23 15:00:00,76.06,76.09,75.78,75.8,99923.0,76.06,76.09,75.78,75.8,99923.0
2024-01-23 15:30:00,75.79,75.8,75.44,75.55,375219.0,75.79,75.8,75.44,75.55,375219.0
2024-01-24 09:30:00,76.31,77.29,76.01,76.08,292181.0,76.31,77.29,76.01,76.08,292181.0
2024-01-24 10:00:00,76.08,76.21,75.74,75.84,85150.0,76.08,76.21,75.74,75.84,85150.0
2024-01-24 10:30:00,75.83,75.91,75.64,75.7,93583.0,75.83,75.91,75.64,75.7,93583.0
2024-01-24 11:00:00,75.7,75.87,75.59,75.74,66104.0,75.7,75.87,75.59,75.74,66104.0
2024-01-24 11:30:00,75.74,75.75,75.46,75.46,46849.0,75.74,75.75,75.46,75.46,46849.0
2024-01-24 12:00:00,75.45,75.5,75.28,75.32,71909.0,75.45,75.5,75.28,75.32,71909.0
2024-01-24 12:30:00,75.33,75.52,75.26,75.45,64557.0,75.33,75.52,75.26,75.45,64557.0
2024-01-24 13:00:00,75.46,75.49,75.34,75.43,80518.0,75.46,75.49,75.34,75.43,80518.0
2024-01-24 13:30:00,75.44,75.62,75.31,75.46,110709.0,75.44,75.62,75.31,75.46,110709.0
2024-01-24 14:00:00,75.45,75.63,75.45,75.57,111174.0,75.45,75.63,75.45,75.57,111174.0
2024-01-24 14:30:00,75.56,75.65,75.44,75.61,98766.0,75.56,75.65,75.44,75.61,98766.0
2024-01-24 15:00:00,75.61,75.72,75.4,75.43,330232.0,75.61,75.72,75.4,75.43,330232.0
2024-01-24 15:30:00,75.42,75.58,75.32,75.49,372701.0,75.42,75.58,75.32,75.49,372701.0
2024-01-25 09:30:00,72.95,74.66,72.95,74.33,488486.0,72.95,74.66,72.95,74.33,488486.0
2024-01-25 10:00:00,74.33,74.67,73.4,73.58,268520.0,74.33,74.67,73.4,73.58,268520.0
2024-01-25 10:30:00,73.59,73.59,71.94,72.08,295543.0,73.59,73.59,71.94,72.08,295543.0
2024-01-25 11:00:00,72.05,72.73,71.81,72.56,427198.0,72.05,72.73,71.81,72.56,427198.0
2024-01-25 11:30:00,72.56,72.77,72.28,72.63,108200.0,72.56,72.77,72.28,72.63,108200.0
2024-01-25 12:00:00,72.66,72.76,72.19,72.33,173506.0,72.66,72.76,72.19,72.33,173506.0
2024-01-25 12:30:00,72.31,72.39,72.0,72.25,311501.0,72.31,72.39,72.0,72.25,311501.0
2024-01-25 13:00:00,72.28,72.8,72.27,72.72,174323.0,72.28,72.8,72.27,72.72,174323.0
2024-01-25 13:30:00,72.76,73.12,72.6,73.03,120308.0,72.76,73.12,72.6,73.03,120308.0
2024-01-25 14:00:00,73.03,73.39,72.95,73.24,118203.0,73.03,73.39,72.95,73.24,118203.0
2024-01-25 14:30:00,73.24,73.32,73.05,73.15,101348.0,73.24,73.32,73.05,73.15,101348.0
2024-01-25 15:00:00,73.16,73.58,73.15,73.47,231593.0,73.16,73.58,73.15,73.47,231593.0
2024-01-25 15:30:00,73.48,73.67,73.46,73.58,702192.0,73.48,73.67,73.46,73.58,702192.0
2024-01-26 09:30:00,73.8,74.08,73.47,73.81,178782.0,73.8,74.08,73.47,73.81,178782.0
2024-01-26 10:00:00,73.85,74.14,73.71,73.73,129791.0,73.85,74.14,73.71,73.73,129791.0
2024-01-26 10:30:00,73.73,73.8,73.23,73.39,109446.0,73.73,73.8,73.23,73.39,109446.0
2024-01-26 11:00:00,73.39,73.48,73.18,73.4,159293.0,73.39,73.48,73.18,73.4,159293.0
2024-01-26 11:30:00,73.41,73.84,73.32,73.68,75340.0,73.41,73.84,73.32,73.68,75340.0
2024-01-26 12:00:00,73.69,73.77,73.56,73.72,71719.0,73.69,73.77,73.56,73.72,71719.0
2024-01-26 12:30:00,73.74,73.83,73.56,73.61,54117.0,73.74,73.83,73.56,73.61,54117.0
2024-01-26 13:00:00,73.62,73.86,73.61,73.75,60872.0,73.62,73.86,73.61,73.75,60872.0
2024-01-26 13:30:00,73.76,73.76,73.46,73.61,52396.0,73.76,73.76,73.46,73.61,52396.0
2024-01-26 14:00:00,73.61,73.65,73.44,73.49,107126.0,73.61,73.65,73.44,73.49,107126.0
2024-01-26 14:30:00,73.5,73.67,73.27,73.42,214581.0,73.5,73.67,73.27,73.42,214581.0
2024-01-26 15:00:00,73.43,73.66,73.43,73.62,141843.0,73.43,73.66,73.43,73.62,141843.0
2024-01-26 15:30:00,73.65,73.77,73.45,73.77,441892.0,73.65,73.77,73.45,73.77,441892.0
2024-01-29 09:30:00,73.51,74.05,73.35,73.56,135529.0,73.51,74.05,73.35,73.56,135529.0
2024-01-29 10:00:00,73.58,73.79,73.31,73.37,93105.0,73.58,73.79,73.31,73.37,93105.0
2024-01-29 10:30:00,73.37,73.69,73.28,73.64,50027.0,73.37,73.69,73.28,73.64,50027.0
2024-01-29 11:00:00,73.63,73.95,73.62,73.94,44614.0,73.63,73.95,73.62,73.94,44614.0
2024-01-29 11:30:00,73.95,74.08,73.87,74.04,55026.0,73.95,74.08,73.87,74.04,55026.0
2024-01-29 12:00:00,74.04,74.04,73.82,73.92,76076.0,74.04,74.04,73.82,73.92,76076.0
2024-01-29 12:30:00,73.93,74.03,73.87,73.96,47568.0,73.93,74.03,73.87,73.96,47568.0
2024-01-29 13:00:00,73.95,74.12,73.84,74.12,55051.0,73.95,74.12,73.84,74.12,55051.0
2024-01-29 13:30:00,74.11,74.17,74.04,74.05,67623.0,74.11,74.17,74.04,74.05,67623.0
2024-01-29 14:00:00,74.07,74.17,74.05,74.12,56631.0,74.07,74.17,74.05,74.12,56631.0
2024-01-29 14:30:00,74.12,74.2,74.07,74.11,43351.0,74.12,74.2,74.07,74.11,43351.0
2024-01-29 15:00:00,74.1,74.25,74.1,74.13,109684.0,74.1,74.25,74.1,74.13,109684.0
2024-01-29 15:30:00,74.13,74.2,73.9,74.05,348624.0,74.13,74.2,73.9,74.05,348624.0
2024-01-30 09:30:00,74.21,74.47,73.95,74.26,144331.0,74.21,74.47,73.95,74.26,144331.0
2024-01-30 10:00:00,74.24,74.32,73.91,74.01,117394.0,74.24,74.32,73.91,74.01,117394.0
2024-01-30 10:30:00,74.01,74.4,73.9,74.38,76360.0,74.01,74.4,73.9,74.38,76360.0
2024-01-30 11:00:00,74.38,74.52,74.36,74.5,69007.0,74.38,74.52,74.36,74.5,69007.0
2024-01-30 11:30:00,74.5,74.56,74.44,74.47,43773.0,74.5,74.56,74.44,74.47,43773.0
2024-01-30 12:00:00,74.46,74.68,74.41,74.62,44177.0,74.46,74.68,74.41,74.62,44177.0
2024-01-30 12:30:00,74.63,74.76,74.58,74.7,27416.0,74.63,74.76,74.58,74.7,27416.0
2024-01-30 13:00:00,74.7,74.77,74.62,74.68,32149.0,74.7,74.77,74.62,74.68,32149.0
2024-01-30 13:30:00,74.68,74.79,74.65,74.67,45938.0,74.68,74.79,74.65,74.67,45938.0
2024-01-30 14:00:00,74.67,74.77,74.62,74.62,41859.0,74.67,74.77,74.62,74.62,41859.0
2024-01-30 14:30:00,74.63,74.78,74.6,74.77,48405.0,74.63,74.78,74.6,74.77,48405.0
2024-01-30 15:00:00,74.77,74.77,74.62,74.63,68448.0,74.77,74.77,74.62,74.63,68448.0
2024-01-30 15:30:00,74.64,74.93,74.59,74.83,461873.0,74.64,74.93,74.59,74.83,461873.0
2024-01-31 09:30:00,75.46,75.71,75.04,75.43,90813.0,75.46,75.71,75.04,75.43,90813.0
2024-01-31 10:00:00,75.45,75.58,75.1,75.56,91768.0,75.45,75.58,75.1,75.56,91768.0
2024-01-31 10:30:00,75.58,75.76,75.48,75.51,81520.0,75.58,75.76,75.48,75.51,81520.0
2024-01-31 11:00:00,75.51,75.6,75.43,75.54,36161.0,75.51,75.6,75.43,75.54,36161.0
2024-01-31 11:30:00,75.53,75.62,75.43,75.58,37913.0,75.53,75.62,75.43,75.58,37913.0
2024-01-31 12:00:00,75.58,75.61,75.48,75.6,38397.0,75.58,75.61,75.48,75.6,38397.0
2024-01-31 12:30:00,75.58,75.59,75.44,75.56,32907.0,75.58,75.59,75.44,75.56,32907.0
2024-01-31 13:00:00,75.56,75.56,75.31,75.37,30288.0,75.56,75.56,75.31,75.37,30288.0
2024-01-31 13:30:00,75.38,75.47,75.31,75.33,58127.0,75.38,75.47,75.31,75.33,58127.0
2024-01-31 14:00:00,75.34,75.44,75.12,75.42,60873.0,75.34,75.44,75.12,75.42,60873.0
2024-01-31 14:30:00,75.43,75.53,75.3,75.43,144349.0,75.43,75.53,75.3,75.43,144349.0
2024-01-31 15:00:00,75.41,75.54,75.32,75.4,88952.0,75.41,75.54,75.32,75.4,88952.0
2024-01-31 15:30:00,75.4,75.61,75.27,75.27,534584.0,75.4,75.61,75.27,75.27,534584.0
2024-02-01 09:30:00,75.16,75.55,74.19,75.21,107202.0,75.16,75.55,74.19,75.21,107202.0
2024-02-01 10:00:00,75.14,75.44,75.04,75.36,51396.0,75.14,75.44,75.04,75.36,51396.0
2024-02-01 10:30:00,75.34,75.42,75.19,75.27,46507.0,75.34,75.42,75.19,75.27,46507.0
2024-02-01 11:00:00,75.29,75.59,75.19,75.57,127193.0,75.29,75.59,75.19,75.57,127193.0
2024-02-01 11:30:00,75.56,75.66,75.42,75.6,62792.0,75.56,75.66,75.42,75.6,62792.0
2024-02-01 12:00:00,75.62,75.88,75.59,75.72,56889.0,75.62,75.88,75.59,75.72,56889.0
2024-02-01 12:30:00,75.72,75.85,75.68,75.73,68758.0,75.72,75.85,75.68,75.73,68758.0
2024-02-01 13:00:00,75.74,75.78,75.64,75.74,54177.0,75.74,75.78,75.64,75.74,54177.0
2024-02-01 13:30:00,75.72,75.81,75.59,75.76,69470.0,75.72,75.81,75.59,75.76,69470.0
2024-02-01 14:00:00,75.77,75.77,75.36,75.41,53125.0,75.77,75.77,75.36,75.41,53125.0
2024-02-01 14:30:00,75.41,75.56,75.35,75.5,74578.0,75.41,75.56,75.35,75.5,74578.0
2024-02-01 15:00:00,75.5,75.68,75.44,75.45,125343.0,75.5,75.68,75.44,75.45,125343.0
2024-02-01 15:30:00,75.45,75.46,75.14,75.3,611141.0,75.45,75.46,75.14,75.3,611141.0
2024-02-02 09:30:00,75.51,75.74,74.68,74.69,84391.0,75.51,75.74,74.68,74.69,84391.0
2024-02-02 10:00:00,74.7,75.09,74.63,74.75,106335.0,74.7,75.09,74.63,74.75,106335.0
2024-02-02 10:30:00,74.74,75.13,74.65,75.13,119891.0,74.74,75.13,74.65,75.13,119891.0
2024-02-02 11:00:00,75.14,75.31,74.87,75.09,84104.0,75.14,75.31,74.87,75.09,84104.0
2024-02-02 11:30:00,75.15,75.43,75.03,75.14,68185.0,75.15,75.43,75.03,75.14,68185.0
2024-02-02 12:00:00,75.15,75.23,75.02,75.12,64622.0,75.15,75.23,75.02,75.12,64622.0
2024-02-02 12:30:00,75.14,75.16,74.91,75.05,61286.0,75.14,75.16,74.91,75.05,61286.0
2024-02-02 13:00:00,75.06,75.38,75.04,75.28,57029.0,75.06,75.38,75.04,75.28,57029.0
2024-02-02 13:30:00,75.28,75.39,75.14,75.14,50686.0,75.28,75.39,75.14,75.14,50686.0
2024-02-02 14:00:00,75.14,75.32,75.14,75.27,63542.0,75.14,75.32,75.14,75.27,63542.0
2024-02-02 14:30:00,75.27,75.53,75.21,75.48,76316.0,75.27,75.53,75.21,75.48,76316.0
2024-02-02 15:00:00,75.47,75.55,75.38,75.49,83254.0,75.47,75.55,75.38,75.49,83254.0
2024-02-02 15:30:00,75.5,75.58,75.26,75.41,325331.0,75.5,75.58,75.26,75.41,325331.0
2024-02-05 09:30:00,75.3,75.3,74.59,74.81,110526.0,75.3,75.3,74.59,74.81,110526.0
2024-02-05 10:00:00,74.79,74.83,74.22,74.26,215156.0,74.79,74.83,74.22,74.26,215156.0
2024-02-05 10:30:00,74.2,74.72,74.15,74.61,143514.0,74.2,74.72,74.15,74.61,143514.0
2024-02-05 11:00:00,74.61,74.87,74.33,74.48,233426.0,74.61,74.87,74.33,74.48,233426.0
2024-02-05 11:30:00,74.49,74.6,74.42,74.46,103258.0,74.49,74.6,74.42,74.46,103258.0
2024-02-05 12:00:00,74.46,74.54,74.38,74.47,67723.0,74.46,74.54,74.38,74.47,67723.0
2024-02-05 12:30:00,74.48,74.51,74.25,74.3,89486.0,74.48,74.51,74.25,74.3,89486.0
2024-02-05 13:00:00,74.31,74.32,74.09,74.2,143034.0,74.31,74.32,74.09,74.2,143034.0
2024-02-05 13:30:00,74.22,74.28,74.07,74.27,89699.0,74.22,74.28,74.07,74.27,89699.0
2024-02-05 14:00:00,74.27,74.39,74.22,74.33,95050.0,74.27,74.39,74.22,74.33,95050.0
2024-02-05 14:30:00,74.33,74.59,74.32,74.56,140331.0,74.33,74.59,74.32,74.56,140331.0
2024-02-05 15:00:00,74.56,74.65,74.37,74.65,147706.0,74.56,74.65,74.37,74.65,147706.0
2024-02-05 15:30:00,74.65,74.69,74.05,74.06,482908.0,74.65,74.69,74.05,74.06,482908.0
2024-02-06 09:30:00,73.75,74.15,71.48,73.97,514577.0,73.75,74.15,71.48,73.97,514577.0
2024-02-06 10:00:00,74.02,75.2,73.87,74.86,219359.0,74.02,75.2,73.87,74.86,219359.0
2024-02-06 10:30:00,74.87,75.11,74.66,74.86,227065.0,74.87,75.11,74.66,74.86,227065.0
2024-02-06 11:00:00,74.89,75.63,74.77,75.4,222308.0,74.89,75.63,74.77,75.4,222308.0
2024-02-06 11:30:00,75.35,75.38,74.85,75.04,108235.0,75.35,75.38,74.85,75.04,108235.0
2024-02-06 12:00:00,75.04,75.56,75.02,75.48,268581.0,75.04,75.56,75.02,75.48,268581.0
2024-02-06 12:30:00,75.49,75.63,75.37,75.42,107096.0,75.49,75.63,75.37,75.42,107096.0
2024-02-06 13:00:00,75.41,75.87,75.31,75.81,137918.0,75.41,75.87,75.31,75.81,137918.0
2024-02-06 13:30:00,75.83,76.39,75.77,76.31,209589.0,75.83,76.39,75.77,76.31,209589.0
2024-02-06 14:00:00,76.31,76.31,75.5,75.57,104730.0,76.31,76.31,75.5,75.57,104730.0
2024-02-06 14:30:00,75.56,75.56,75.19,75.22,88582.0,75.56,75.56,75.19,75.22,88582.0
2024-02-06 15:00:00,75.23,75.28,75.04,75.15,145544.0,75.23,75.28,75.04,75.15,145544.0
2024-02-06 15:30:00,75.16,75.16,74.75,74.94,489632.0,75.16,75.16,74.75,74.94,489632.0
2024-02-07 09:30:00,75.02,75.87,74.86,75.53,156775.0,75.02,75.87,74.86,75.53,156775.0
2024-02-07 10:00:00,75.49,75.81,75.32,75.37,108015.0,75.49,75.81,75.32,75.37,108015.0
2024-02-07 10:30:00,75.37,75.85,75.37,75.75,148634.0,75.37,75.85,75.37,75.75,148634.0
2024-02-07 11:00:00,75.77,75.77,75.41,75.45,132709.0,75.77,75.77,75.41,75.45,132709.0
2024-02-07 11:30:00,75.45,75.58,75.26,75.3,195595.0,75.45,75.58,75.26,75.3,195595.0
2024-02-07 12:00:00,75.29,75.34,74.92,74.95,147312.0,75.29,75.34,74.92,74.95,147312.0
2024-02-07 12:30:00,74.97,75.02,74.8,74.8,214094.0,74.97,75.02,74.8,74.8,214094.0
2024-02-07 13:00:00,74.8,74.88,74.53,74.66,227619.0,74.8,74.88,74.53,74.66,227619.0
2024-02-07 13:30:00,74.65,74.76,74.33,74.75,160449.0,74.65,74.76,74.33,74.75,160449.0
2024-02-07 14:00:00,74.75,74.87,74.62,74.87,151308.0,74.75,74.87,74.62,74.87,151308.0
2024-02-07 14:30:00,74.87,74.88,74.76,74.79,198050.0,74.87,74.88,74.76,74.79,198050.0
2024-02-07 15:00:00,74.81,74.81,74.44,74.62,276433.0,74.81,74.81,74.44,74.62,276433.0
2024-02-07 15:30:00,74.63,75.02,74.53,74.9,753993.0,74.63,75.02,74.53,74.9,753993.0
2024-02-08 09:30:00,75.29,75.71,74.68,75.71,673918.0,75.29,75.71,74.68,75.71,673918.0
2024-02-08 10:00:00,75.71,75.84,75.59,75.79,163798.0,75.71,75.84,75.59,75.79,163798.0
2024-02-08 10:30:00,75.8,75.8,75.18,75.49,92934.0,75.8,75.8,75.18,75.49,92934.0
2024-02-08 11:00:00,75.48,75.54,75.21,75.46,145335.0,75.48,75.54,75.21,75.46,145335.0
2024-02-08 11:30:00,75.46,75.75,75.39,75.56,77480.0,75.46,75.75,75.39,75.56,77480.0
2024-02-08 12:00:00,75.56,75.86,75.53,75.8,62039.0,75.56,75.86,75.53,75.8,62039.0
2024-02-08 12:30:00,75.8,75.8,75.61,75.64,49548.0,75.8,75.8,75.61,75.64,49548.0
2024-02-08 13:00:00,75.65,75.89,75.6,75.89,50521.0,75.65,75.89,75.6,75.89,50521.0
2024-02-08 13:30:00,75.89,76.02,75.85,75.94,59622.0,75.89,76.02,75.85,75.94,59622.0
2024-02-08 14:00:00,75.95,76.13,75.88,76.09,74183.0,75.95,76.13,75.88,76.09,74183.0
2024-02-08 14:30:00,76.1,76.4,76.06,76.38,120580.0,76.1,76.4,76.06,76.38,120580.0
2024-02-08 15:00:00,76.4,76.48,76.24,76.41,117788.0,76.4,76.48,76.24,76.41,117788.0
2024-02-08 15:30:00,76.41,76.58,76.26,76.5,379694.0,76.41,76.58,76.26,76.5,379694.0
2024-02-09 09:30:00,76.31,76.49,76.04,76.32,121713.0,76.31,76.49,76.04,76.32,121713.0
2024-02-09 10:00:00,76.34,76.38,75.9,75.9,76246.0,76.34,76.38,75.9,75.9,76246.0
2024-02-09 10:30:00,75.89,76.37,75.89,76.31,65685.0,75.89,76.37,75.89,76.31,65685.0
2024-02-09 11:00:00,76.31,76.51,76.18,76.38,44793.0,76.31,76.51,76.18,76.38,44793.0
2024-02-09 11:30:00,76.37,76.4,76.22,76.33,43496.0,76.37,76.4,76.22,76.33,43496.0
2024-02-09 12:00:00,76.36,76.75,76.27,76.67,81815.0,76.36,76.75,76.27,76.67,81815.0
2024-02-09 12:30:00,76.67,76.7,76.53,76.61,44920.0,76.67,76.7,76.53,76.61,44920.0
2024-02-09 13:00:00,76.61,76.84,76.57,76.81,38757.0,76.61,76.84,76.57,76.81,38757.0
2024-02-09 13:30:00,76.82,76.95,76.81,76.88,43621.0,76.82,76.95,76.81,76.88,43621.0
2024-02-09 14:00:00,76.9,77.01,76.84,76.9,77043.0,76.9,77.01,76.84,76.9,77043.0
2024-02-09 14:30:00,76.9,77.26,76.9,77.23,154006.0,76.9,77.26,76.9,77.23,154006.0
2024-02-09 15:00:00,77.24,77.26,77.05,77.13,111245.0,77.24,77.26,77.05,77.13,111245.0
2024-02-09 15:30:00,77.15,77.36,76.98,77.33,471533.0,77.15,77.36,76.98,77.33,471533.0
2024-02-12 09:30:00,77.19,77.92,76.6,77.71,176872.0,77.19,77.92,76.6,77.71,176872.0
2024-02-12 10:00:00,77.71,77.82,77.31,77.78,249958.0,77.71,77.82,77.31,77.78,249958.0
2024-02-12 10:30:00,77.75,77.82,77.15,77.51,165143.0,77.75,77.82,77.15,77.51,165143.0
2024-02-12 11:00:00,77.54,77.76,77.49,77.69,78067.0,77.54,77.76,77.49,77.69,78067.0
2024-02-12 11:30:00,77.7,77.8,77.66,77.72,46176.0,77.7,77.8,77.66,77.72,46176.0
2024-02-12 12:00:00,77.73,77.9,77.7,77.81,56755.0,77.73,77.9,77.7,77.81,56755.0
2024-02-12 12:30:00,77.81,77.83,77.59,77.61,33030.0,77.81,77.83,77.59,77.61,33030.0
2024-02-12 13:00:00,77.62,77.91,77.62,77.81,84135.0,77.62,77.91,77.62,77.81,84135.0
2024-02-12 13:30:00,77.84,77.99,77.72,77.96,90958.0,77.84,77.99,77.72,77.96,90958.0
2024-02-12 14:00:00,77.99,78.07,77.81,77.86,72432.0,77.99,78.07,77.81,77.86,72432.0
2024-02-12 14:30:00,77.86,77.96,77.82,77.96,54172.0,77.86,77.96,77.82,77.96,54172.0
2024-02-12 15:00:00,77.97,78.02,77.82,77.86,58088.0,77.97,78.02,77.82,77.86,58088.0
2024-02-12 15:30:00,77.86,78.0,77.81,77.89,204224.0,77.86,78.0,77.81,77.89,204224.0
2024-02-13 09:30:00,77.82,78.4,77.42,77.48,133249.0,77.82,78.4,77.42,77.48,133249.0
2024-02-13 10:00:00,77.45,77.65,77.35,77.36,200967.0,77.45,77.65,77.35,77.36,200967.0
2024-02-13 10:30:00,77.35,77.48,76.9,77.09,141984.0,77.35,77.48,76.9,77.09,141984.0
2024-02-13 11:00:00,77.1,77.54,76.8,77.41,75151.0,77.1,77.54,76.8,77.41,75151.0
2024-02-13 11:30:00,77.42,77.45,77.29,77.35,34922.0,77.42,77.45,77.29,77.35,34922.0
2024-02-13 12:00:00,77.37,77.48,77.3,77.31,41228.0,77.37,77.48,77.3,77.31,41228.0
2024-02-13 12:30:00,77.3,77.4,77.23,77.28,23461.0,77.3,77.4,77.23,77.28,23461.0
2024-02-13 13:00:00,77.27,77.27,77.11,77.19,29667.0,77.27,77.27,77.11,77.19,29667.0
2024-02-13 13:30:00,77.17,77.17,76.91,76.94,51136.0,77.17,77.17,76.91,76.94,51136.0
2024-02-13 14:00:00,76.94,76.96,76.77,76.82,98340.0,76.94,76.96,76.77,76.82,98340.0
2024-02-13 14:30:00,76.83,76.92,76.72,76.76,82013.0,76.83,76.92,76.72,76.76,82013.0
2024-02-13 15:00:00,76.77,76.77,76.49,76.55,76182.0,76.77,76.77,76.49,76.55,76182.0
2024-02-13 15:30:00,76.55,76.77,76.49,76.7,444528.0,76.55,76.77,76.49,76.7,444528.0
2024-02-14 09:30:00,76.9,77.45,76.66,77.32,82260.0,76.9,77.45,76.66,77.32,82260.0
2024-02-14 10:00:00,77.31,77.44,76.83,76.94,79906.0,77.31,77.44,76.83,76.94,79906.0
2024-02-14 10:30:00,76.95,77.25,76.89,77.03,49052.0,76.95,77.25,76.89,77.03,49052.0
2024-02-14 11:00:00,77.02,77.25,76.98,77.16,29822.0,77.02,77.25,76.98,77.16,29822.0
2024-02-14 11:30:00,77.16,77.17,76.81,76.82,108055.0,77.16,77.17,76.81,76.82,108055.0
2024-02-14 12:00:00,76.81,76.98,76.66,76.85,43040.0,76.81,76.98,76.66,76.85,43040.0
2024-02-14 12:30:00,76.87,76.91,76.77,76.88,23547.0,76.87,76.91,76.77,76.88,23547.0
2024-02-14 13:00:00,76.92,76.95,76.86,76.93,26541.0,76.92,76.95,76.86,76.93,26541.0
2024-02-14 13:30:00,76.94,77.11,76.94,77.03,29501.0,76.94,77.11,76.94,77.03,29501.0
2024-02-14 14:00:00,77.05,77.22,76.94,77.17,56479.0,77.05,77.22,76.94,77.17,56479.0
2024-02-14 14:30:00,77.17,77.33,77.12,77.31,45832.0,77.17,77.33,77.12,77.31,45832.0
2024-02-14 15:00:00,77.32,77.4,77.2,77.35,123383.0,77.32,77.4,77.2,77.35,123383.0
2024-02-14 15:30:00,77.35,77.54,77.31,77.47,337706.0,77.35,77.54,77.31,77.47,337706.0
2024-02-15 09:30:00,77.73,78.43,77.67,78.39,53486.0,77.73,78.43,77.67,78.39,53486.0
2024-02-15 10:00:00,78.38,78.46,78.02,78.23,81328.0,78.38,78.46,78.02,78.23,81328.0
2024-02-15 10:30:00,78.21,78.24,78.07,78.09,67503.0,78.21,78.24,78.07,78.09,67503.0
2024-02-15 11:00:00,78.09,78.24,78.03,78.06,83330.0,78.09,78.24,78.03,78.06,83330.0
2024-02-15 11:30:00,78.08,78.18,77.95,77.96,68446.0,78.08,78.18,77.95,77.96,68446.0
2024-02-15 12:00:00,77.96,77.98,77.79,77.83,35409.0,77.96,77.98,77.79,77.83,35409.0
2024-02-15 12:30:00,77.85,77.85,77.64,77.78,40442.0,77.85,77.85,77.64,77.78,40442.0
2024-02-15 13:00:00,77.79,77.98,77.71,77.95,54894.0,77.79,77.98,77.71,77.95,54894.0
2024-02-15 13:30:00,77.99,78.0,77.85,77.99,54336.0,77.99,78.0,77.85,77.99,54336.0
2024-02-15 14:00:00,78.0,78.14,77.94,78.12,54386.0,78.0,78.14,77.94,78.12,54386.0
2024-02-15 14:30:00,78.12,78.3,78.08,78.25,62737.0,78.12,78.3,78.08,78.25,62737.0
2024-02-15 15:00:00,78.25,78.25,78.02,78.21,102367.0,78.25,78.25,78.02,78.21,102367.0
2024-02-15 15:30:00,78.2,78.33,78.13,78.31,321072.0,78.2,78.33,78.13,78.31,321072.0
2024-02-16 09:30:00,78.39,78.95,78.07,78.93,172592.0,78.39,78.95,78.07,78.93,172592.0
2024-02-16 10:00:00,78.9,79.0,78.52,78.75,86906.0,78.9,79.0,78.52,78.75,86906.0
2024-02-16 10:30:00,78.76,78.81,78.51,78.54,62500.0,78.76,78.81,78.51,78.54,62500.0
2024-02-16 11:00:00,78.53,78.78,78.47,78.7,86243.0,78.53,78.78,78.47,78.7,86243.0
2024-02-16 11:30:00,78.7,78.9,78.64,78.73,58839.0,78.7,78.9,78.64,78.73,58839.0
2024-02-16 12:00:00,78.73,78.84,78.63,78.78,54547.0,78.73,78.84,78.63,78.78,54547.0
2024-02-16 12:30:00,78.77,78.81,78.67,78.75,31614.0,78.77,78.81,78.67,78.75,31614.0
2024-02-16 13:00:00,78.76,78.81,78.61,78.71,49746.0,78.76,78.81,78.61,78.71,49746.0
2024-02-16 13:30:00,78.72,78.93,78.72,78.89,71371.0,78.72,78.93,78.72,78.89,71371.0
2024-02-16 14:00:00,78.86,79.01,78.81,78.98,52430.0,78.86,79.01,78.81,78.98,52430.0
2024-02-16 14:30:00,78.97,79.0,78.7,78.72,91571.0,78.97,79.0,78.7,78.72,91571.0
2024-02-16 15:00:00,78.72,78.89,78.71,78.89,104250.0,78.72,78.89,78.71,78.89,104250.0
2024-02-16 15:30:00,78.9,78.94,78.65,78.77,345562.0,78.9,78.94,78.65,78.77,345562.0
2024-02-20 09:30:00,78.7,79.84,78.4,79.5,129396.0,78.7,79.84,78.4,79.5,129396.0
2024-02-20 10:00:00,79.54,79.66,79.18,79.55,249605.0,79.54,79.66,79.18,79.55,249605.0
2024-02-20 10:30:00,79.55,79.63,79.19,79.45,83688.0,79.55,79.63,79.19,79.45,83688.0
2024-02-20 11:00:00,79.47,79.54,79.29,79.54,101261.0,79.47,79.54,79.29,79.54,101261.0
2024-02-20 11:30:00,79.54,79.82,79.48,79.74,138445.0,79.54,79.82,79.48,79.74,138445.0
2024-02-20 12:00:00,79.74,79.78,79.52,79.6,99778.0,79.74,79.78,79.52,79.6,99778.0
2024-02-20 12:30:00,79.59,79.68,79.42,79.51,63963.0,79.59,79.68,79.42,79.51,63963.0
2024-02-20 13:00:00,79.49,79.53,79.31,79.4,125164.0,79.49,79.53,79.31,79.4,125164.0
2024-02-20 13:30:00,79.4,79.41,79.25,79.37,96207.0,79.4,79.41,79.25,79.37,96207.0
2024-02-20 14:00:00,79.38,79.42,79.19,79.41,126539.0,79.38,79.42,79.19,79.41,126539.0
2024-02-20 14:30:00,79.41,79.57,79.35,79.44,76312.0,79.41,79.57,79.35,79.44,76312.0
2024-02-20 15:00:00,79.45,79.46,79.18,79.24,113983.0,79.45,79.46,79.18,79.24,113983.0
2024-02-20 15:30:00,79.24,79.34,78.97,79.33,579076.0,79.24,79.34,78.97,79.33,579076.0
2024-02-21 09:30:00,79.6,79.6,78.91,79.24,102959.0,79.6,79.6,78.91,79.24,102959.0
2024-02-21 10:00:00,79.27,79.28,78.85,78.93,89362.0,79.27,79.28,78.85,78.93,89362.0
2024-02-21 10:30:00,78.94,79.09,78.88,79.09,42330.0,78.94,79.09,78.88,79.09,42330.0
2024-02-21 11:00:00,79.09,79.27,79.08,79.2,60681.0,79.09,79.27,79.08,79.2,60681.0
2024-02-21 11:30:00,79.18,79.32,79.16,79.22,51632.0,79.18,79.32,79.16,79.22,51632.0
2024-02-21 12:00:00,79.22,79.24,78.9,78.98,82734.0,79.22,79.24,78.9,78.98,82734.0
2024-02-21 12:30:00,78.98,78.98,78.74,78.81,86900.0,78.98,78.98,78.74,78.81,86900.0
2024-02-21 13:00:00,78.8,79.01,78.69,79.0,60930.0,78.8,79.01,78.69,79.0,60930.0
2024-02-21 13:30:00,79.0,79.07,78.95,79.06,51943.0,79.0,79.07,78.95,79.06,51943.0
2024-02-21 14:00:00,79.05,79.14,78.93,78.95,53417.0,79.05,79.14,78.93,78.95,53417.0
2024-02-21 14:30:00,78.97,79.17,78.97,79.08,104293.0,78.97,79.17,78.97,79.08,104293.0
2024-02-21 15:00:00,79.08,79.09,78.69,78.78,52820.0,79.08,79.09,78.69,78.78,52820.0
2024-02-21 15:30:00,78.78,79.22,78.78,79.17,247122.0,78.78,79.22,78.78,79.17,247122.0
2024-02-22 09:30:00,79.24,79.85,78.95,79.5,155708.0,79.24,79.85,78.95,79.5,155708.0
2024-02-22 10:00:00,79.53,79.66,78.95,79.19,48192.0,79.53,79.66,78.95,79.19,48192.0
2024-02-22 10:30:00,79.19,79.29,79.0,79.18,52929.0,79.19,79.29,79.0,79.18,52929.0
2024-02-22 11:00:00,79.22,79.22,79.0,79.06,71799.0,79.22,79.22,79.0,79.06,71799.0
2024-02-22 11:30:00,79.08,79.13,78.89,79.0,37976.0,79.08,79.13,78.89,79.0,37976.0
2024-02-22 12:00:00,79.01,79.3,79.01,79.25,32647.0,79.01,79.3,79.01,79.25,32647.0
2024-02-22 12:30:00,79.26,79.53,79.25,79.48,31252.0,79.26,79.53,79.25,79.48,31252.0
2024-02-22 13:00:00,79.5,79.57,79.31,79.44,59820.0,79.5,79.57,79.31,79.44,59820.0
2024-02-22 13:30:00,79.45,79.51,79.39,79.45,68127.0,79.45,79.51,79.39,79.45,68127.0
2024-02-22 14:00:00,79.45,79.87,79.45,79.86,54704.0,79.45,79.87,79.45,79.86,54704.0
2024-02-22 14:30:00,79.86,79.96,79.68,79.74,60707.0,79.86,79.96,79.68,79.74,60707.0
2024-02-22 15:00:00,79.73,79.95,79.66,79.92,108172.0,79.73,79.95,79.66,79.92,108172.0
2024-02-22 15:30:00,79.91,80.17,79.8,80.09,611641.0,79.91,80.17,79.8,80.09,611641.0
2024-02-23 09:30:00,80.18,80.65,79.6,80.65,111781.0,80.18,80.65,79.6,80.65,111781.0
2024-02-23 10:00:00,80.67,80.69,80.32,80.36,79474.0,80.67,80.69,80.32,80.36,79474.0
2024-02-23 10:30:00,80.39,80.7,80.35,80.64,95757.0,80.39,80.7,80.35,80.64,95757.0
2024-02-23 11:00:00,80.62,80.62,80.28,80.3,66121.0,80.62,80.62,80.28,80.3,66121.0
2024-02-23 11:30:00,80.29,80.31,79.84,79.88,79129.0,80.29,80.31,79.84,79.88,79129.0
2024-02-23 12:00:00,79.87,79.95,79.77,79.8,44074.0,79.87,79.95,79.77,79.8,44074.0
2024-02-23 12:30:00,79.8,79.95,79.75,79.84,41659.0,79.8,79.95,79.75,79.84,41659.0
2024-02-23 13:00:00,79.83,79.88,79.73,79.81,34951.0,79.83,79.88,79.73,79.81,34951.0
2024-02-23 13:30:00,79.81,80.03,79.81,79.87,112633.0,79.81,80.03,79.81,79.87,112633.0
2024-02-23 14:00:00,79.87,79.89,79.66,79.7,72541.0,79.87,79.89,79.66,79.7,72541.0
2024-02-23 14:30:00,79.69,80.1,79.68,80.08,78906.0,79.69,80.1,79.68,80.08,78906.0
2024-02-23 15:00:00,80.08,80.47,80.08,80.46,75293.0,80.08,80.47,80.08,80.46,75293.0
2024-02-23 15:30:00,80.45,80.5,80.17,80.19,292594.0,80.45,80.5,80.17,80.19,292594.0
2024-02-26 09:30:00,80.69,81.28,80.43,81.23,126116.0,80.69,81.28,80.43,81.23,126116.0
2024-02-26 10:00:00,81.2,81.42,80.76,81.04,130396.0,81.2,81.42,80.76,81.04,130396.0
2024-02-26 10:30:00,81.02,81.04,80.74,80.79,41898.0,81.02,81.04,80.74,80.79,41898.0
2024-02-26 11:00:00,80.8,80.86,80.67,80.75,63411.0,80.8,80.86,80.67,80.75,63411.0
2024-02-26 11:30:00,80.74,81.0,80.66,80.98,52860.0,80.74,81.0,80.66,80.98,52860.0
2024-02-26 12:00:00,80.98,81.0,80.8,80.81,48275.0,80.98,81.0,80.8,80.81,48275.0
2024-02-26 12:30:00,80.81,80.91,80.49,80.55,102959.0,80.81,80.91,80.49,80.55,102959.0
2024-02-26 13:00:00,80.55,80.61,80.32,80.38,46999.0,80.55,80.61,80.32,80.38,46999.0
2024-02-26 13:30:00,80.38,80.38,80.16,80.23,109928.0,80.38,80.38,80.16,80.23,109928.0
2024-02-26 14:00:00,80.23,80.3,79.97,80.29,54714.0,80.23,80.3,79.97,80.29,54714.0
2024-02-26 14:30:00,80.28,80.3,80.03,80.17,80286.0,80.28,80.3,80.03,80.17,80286.0
2024-02-26 15:00:00,80.17,80.48,80.15,80.26,88935.0,80.17,80.48,80.15,80.26,88935.0
2024-02-26 15:30:00,80.25,80.29,80.15,80.23,279649.0,80.25,80.29,80.15,80.23,279649.0
2024-02-27 09:30:00,80.25,80.61,79.87,80.23,111739.0,80.25,80.61,79.87,80.23,111739.0
2024-02-27 10:00:00,80.26,80.4,80.0,80.26,113757.0,80.26,80.4,80.0,80.26,113757.0
2024-02-27 10:30:00,80.25,80.34,80.01,80.16,93024.0,80.25,80.34,80.01,80.16,93024.0
2024-02-27 11:00:00,80.16,80.2,80.05,80.18,53521.0,80.16,80.2,80.05,80.18,53521.0
2024-02-27 11:30:00,80.17,80.21,79.99,80.09,38376.0,80.17,80.21,79.99,80.09,38376.0
2024-02-27 12:00:00,80.06,80.2,80.06,80.13,30719.0,80.06,80.2,80.06,80.13,30719.0
2024-02-27 12:30:00,80.12,80.17,79.92,79.96,37744.0,80.12,80.17,79.92,79.96,37744.0
2024-02-27 13:00:00,79.97,80.09,79.96,80.05,23925.0,79.97,80.09,79.96,80.05,23925.0
2024-02-27 13:30:00,80.04,80.29,80.03,80.29,20224.0,80.04,80.29,80.03,80.29,20224.0
2024-02-27 14:00:00,80.28,80.34,80.22,80.33,32243.0,80.28,80.34,80.22,80.33,32243.0
2024-02-27 14:30:00,80.34,80.44,80.28,80.44,45251.0,80.34,80.44,80.28,80.44,45251.0
2024-02-27 15:00:00,80.44,80.6,80.4,80.45,46919.0,80.44,80.6,80.4,80.45,46919.0
2024-02-27 15:30:00,80.44,80.67,80.24,80.39,431391.0,80.44,80.67,80.24,80.39,431391.0
2024-02-28 09:30:00,79.72,80.07,78.98,79.31,128308.0,79.72,80.07,78.98,79.31,128308.0
2024-02-28 10:00:00,79.31,79.32,78.71,78.89,111363.0,79.31,79.32,78.71,78.89,111363.0
2024-02-28 10:30:00,78.93,79.4,78.92,79.09,62472.0,78.93,79.4,78.92,79.09,62472.0
2024-02-28 11:00:00,79.12,79.18,78.7,78.72,125520.0,79.12,79.18,78.7,78.72,125520.0
2024-02-28 11:30:00,78.71,78.83,78.66,78.75,62404.0,78.71,78.83,78.66,78.75,62404.0
2024-02-28 12:00:00,78.76,79.08,78.69,79.01,99218.0,78.76,79.08,78.69,79.01,99218.0
2024-02-28 12:30:00,78.99,79.32,78.94,79.3,107782.0,78.99,79.32,78.94,79.3,107782.0
2024-02-28 13:00:00,79.24,79.27,78.94,79.16,27354.0,79.24,79.27,78.94,79.16,27354.0
2024-02-28 13:30:00,79.18,79.3,78.81,78.81,170840.0,79.18,79.3,78.81,78.81,170840.0
2024-02-28 14:00:00,78.82,78.82,78.5,78.57,71220.0,78.82,78.82,78.5,78.57,71220.0
2024-02-28 14:30:00,78.56,78.68,78.45,78.5,169726.0,78.56,78.68,78.45,78.5,169726.0
2024-02-28 15:00:00,78.5,78.51,78.19,78.42,147804.0,78.5,78.51,78.19,78.42,147804.0
2024-02-28 15:30:00,78.4,78.58,78.28,78.39,480715.0,78.4,78.58,78.28,78.39,480715.0
2024-02-29 09:30:00,78.34,78.51,77.69,77.78,143887.0,78.34,78.51,77.69,77.78,143887.0
2024-02-29 10:00:00,77.81,77.94,77.46,77.59,163638.0,77.81,77.94,77.46,77.59,163638.0
2024-02-29 10:30:00,77.59,77.67,77.3,77.58,108129.0,77.59,77.67,77.3,77.58,108129.0
2024-02-29 11:00:00,77.59,77.72,77.48,77.56,112141.0,77.59,77.72,77.48,77.56,112141.0
2024-02-29 11:30:00,77.56,77.65,77.47,77.48,83091.0,77.56,77.65,77.47,77.48,83091.0
2024-02-29 12:00:00,77.48,77.48,77.33,77.39,108019.0,77.48,77.48,77.33,77.39,108019.0
2024-02-29 12:30:00,77.39,77.57,77.34,77.54,81573.0,77.39,77.57,77.34,77.54,81573.0
2024-02-29 13:00:00,77.56,77.76,77.52,77.65,88414.0,77.56,77.76,77.52,77.65,88414.0
2024-02-29 13:30:00,77.66,78.26,77.64,78.17,87664.0,77.66,78.26,77.64,78.17,87664.0
2024-02-29 14:00:00,78.18,78.26,77.95,77.97,114607.0,78.18,78.26,77.95,77.97,114607.0
2024-02-29 14:30:00,77.98,78.09,77.81,77.98,220434.0,77.98,78.09,77.81,77.98,220434.0
2024-02-29 15:00:00,77.99,78.32,77.99,78.16,95564.0,77.99,78.32,77.99,78.16,95564.0
2024-02-29 15:30:00,78.15,78.61,78.14,78.37,486549.0,78.15,78.61,78.14,78.37,486549.0
2024-03-01 09:30:00,78.06,78.43,76.82,77.11,178613.0,78.06,78.43,76.82,77.11,178613.0
2024-03-01 10:00:00,77.15,77.23,76.57,77.19,101594.0,77.15,77.23,76.57,77.19,101594.0
2024-03-01 10:30:00,77.2,77.25,76.65,77.08,168482.0,77.2,77.25,76.65,77.08,168482.0
2024-03-01 11:00:00,77.08,77.31,76.98,77.17,90625.0,77.08,77.31,76.98,77.17,90625.0
2024-03-01 11:30:00,77.17,77.54,77.0,77.52,82869.0,77.17,77.54,77.0,77.52,82869.0
2024-03-01 12:00:00,77.52,77.78,77.52,77.63,57573.0,77.52,77.78,77.52,77.63,57573.0
2024-03-01 12:30:00,77.62,77.64,77.36,77.38,89007.0,77.62,77.64,77.36,77.38,89007.0
2024-03-01 13:00:00,77.35,77.43,77.2,77.31,71342.0,77.35,77.43,77.2,77.31,71342.0
2024-03-01 13:30:00,77.33,77.37,77.15,77.22,99426.0,77.33,77.37,77.15,77.22,99426.0
2024-03-01 14:00:00,77.23,77.51,77.22,77.47,59972.0,77.23,77.51,77.22,77.47,59972.0
2024-03-01 14:30:00,77.47,77.47,77.18,77.2,66404.0,77.47,77.47,77.18,77.2,66404.0
2024-03-01 15:00:00,77.2,77.47,77.18,77.45,95127.0,77.2,77.47,77.18,77.45,95127.0
2024-03-01 15:30:00,77.45,78.01,77.43,77.98,450124.0,77.45,78.01,77.43,77.98,450124.0
2024-03-04 09:30:00,78.01,79.39,77.78,78.81,121500.0,78.01,79.39,77.78,78.81,121500.0
2024-03-04 10:00:00,78.8,78.82,78.4,78.66,62629.0,78.8,78.82,78.4,78.66,62629.0
2024-03-04 10:30:00,78.63,78.64,78.29,78.3,55721.0,78.63,78.64,78.29,78.3,55721.0
2024-03-04 11:00:00,78.29,78.45,78.06,78.19,48634.0,78.29,78.45,78.06,78.19,48634.0
2024-03-04 11:30:00,78.16,78.52,78.16,78.48,67795.0,78.16,78.52,78.16,78.48,67795.0
2024-03-04 12:00:00,78.48,78.76,78.46,78.76,58787.0,78.48,78.76,78.46,78.76,58787.0
2024-03-04 12:30:00,78.76,78.91,78.67,78.8,75521.0,78.76,78.91,78.67,78.8,75521.0
2024-03-04 13:00:00,78.8,78.8,78.32,78.33,39694.0,78.8,78.8,78.32,78.33,39694.0
2024-03-04 13:30:00,78.34,78.49,78.32,78.39,59197.0,78.34,78.49,78.32,78.39,59197.0
2024-03-04 14:00:00,78.39,78.42,78.26,78.38,77373.0,78.39,78.42,78.26,78.38,77373.0
2024-03-04 14:30:00,78.38,78.43,78.14,78.24,70205.0,78.38,78.43,78.14,78.24,70205.0
2024-03-04 15:00:00,78.24,78.33,78.15,78.16,73043.0,78.24,78.33,78.15,78.16,73043.0
2024-03-04 15:30:00,78.17,78.36,78.12,78.33,310419.0,78.17,78.36,78.12,78.33,310419.0
2024-03-05 09:30:00,78.62,79.11,78.31,78.8,119467.0,78.62,79.11,78.31,78.8,119467.0
2024-03-05 10:00:00,78.8,78.81,78.2,78.29,132232.0,78.8,78.81,78.2,78.29,132232.0
2024-03-05 10:30:00,78.27,78.27,77.59,77.59,76386.0,78.27,78.27,77.59,77.59,76386.0
2024-03-05 11:00:00,77.58,77.58,77.13,77.23,102459.0,77.58,77.58,77.13,77.23,102459.0
2024-03-05 11:30:00,77.2,77.54,77.17,77.34,47128.0,77.2,77.54,77.17,77.34,47128.0
2024-03-05 12:00:00,77.33,77.37,77.22,77.22,39282.0,77.33,77.37,77.22,77.22,39282.0
2024-03-05 12:30:00,77.2,77.34,77.15,77.34,35929.0,77.2,77.34,77.15,77.34,35929.0
2024-03-05 13:00:00,77.34,77.4,77.15,77.2,43400.0,77.34,77.4,77.15,77.2,43400.0
2024-03-05 13:30:00,77.2,77.42,77.1,77.4,80476.0,77.2,77.42,77.1,77.4,80476.0
2024-03-05 14:00:00,77.39,77.49,77.29,77.47,43809.0,77.39,77.49,77.29,77.47,43809.0
2024-03-05 14:30:00,77.48,77.48,77.15,77.27,60923.0,77.48,77.48,77.15,77.27,60923.0
2024-03-05 15:00:00,77.28,77.39,77.09,77.1,105158.0,77.28,77.39,77.09,77.1,105158.0
2024-03-05 15:30:00,77.08,77.59,77.07,77.4,436685.0,77.08,77.59,77.07,77.4,436685.0
2024-03-06 09:30:00,77.8,78.0,77.47,77.96,208557.0,77.8,78.0,77.47,77.96,208557.0
2024-03-06 10:00:00,77.96,78.13,77.69,77.76,189421.0,77.96,78.13,77.69,77.76,189421.0
2024-03-06 10:30:00,77.73,77.98,77.69,77.83,89420.0,77.73,77.98,77.69,77.83,89420.0
2024-03-06 11:00:00,77.81,77.82,77.49,77.75,127053.0,77.81,77.82,77.49,77.75,127053.0
2024-03-06 11:30:00,77.77,77.91,77.48,77.62,72686.0,77.77,77.91,77.48,77.62,72686.0
2024-03-06 12:00:00,77.61,77.76,77.5,77.61,58990.0,77.61,77.76,77.5,77.61,58990.0
2024-03-06 12:30:00,77.65,77.69,77.43,77.44,47596.0,77.65,77.69,77.43,77.44,47596.0
2024-03-06 13:00:00,77.42,77.47,77.29,77.33,43978.0,77.42,77.47,77.29,77.33,43978.0
2024-03-06 13:30:00,77.33,77.46,77.12,77.19,86839.0,77.33,77.46,77.12,77.19,86839.0
2024-03-06 14:00:00,77.18,77.21,77.02,77.15,72278.0,77.18,77.21,77.02,77.15,72278.0
2024-03-06 14:30:00,77.15,77.46,77.12,77.39,74004.0,77.15,77.46,77.12,77.39,74004.0
2024-03-06 15:00:00,77.38,77.62,77.34,77.57,107120.0,77.38,77.62,77.34,77.57,107120.0
2024-03-06 15:30:00,77.56,77.68,77.3,77.59,370805.0,77.56,77.68,77.3,77.59,370805.0
2024-03-07 09:30:00,78.31,79.2,78.19,78.92,188778.0,78.31,79.2,78.19,78.92,188778.0
2024-03-07 10:00:00,78.93,78.93,78.55,78.73,52612.0,78.93,78.93,78.55,78.73,52612.0
2024-03-07 10:30:00,78.8,78.84,78.66,78.76,95568.0,78.8,78.84,78.66,78.76,95568.0
2024-03-07 11:00:00,78.76,78.93,78.72,78.93,97502.0,78.76,78.93,78.72,78.93,97502.0
2024-03-07 11:30:00,78.93,79.07,78.73,78.89,79430.0,78.93,79.07,78.73,78.89,79430.0
2024-03-07 12:00:00,78.88,79.0,78.81,78.92,31963.0,78.88,79.0,78.81,78.92,31963.0
2024-03-07 12:30:00,78.94,79.0,78.79,78.98,50562.0,78.94,79.0,78.79,78.98,50562.0
2024-03-07 13:00:00,78.98,79.2,78.95,79.17,85763.0,78.98,79.2,78.95,79.17,85763.0
2024-03-07 13:30:00,79.19,79.6,79.13,79.58,101763.0,79.19,79.6,79.13,79.58,101763.0
2024-03-07 14:00:00,79.58,79.66,79.35,79.42,119005.0,79.58,79.66,79.35,79.42,119005.0
2024-03-07 14:30:00,79.42,79.53,79.36,79.48,62439.0,79.42,79.53,79.36,79.48,62439.0
2024-03-07 15:00:00,79.48,79.58,79.37,79.37,103730.0,79.48,79.58,79.37,79.37,103730.0
2024-03-07 15:30:00,79.36,79.75,79.32,79.62,413778.0,79.36,79.75,79.32,79.62,413778.0
2024-03-08 09:30:00,78.0,78.38,77.55,78.0,315262.0,78.0,78.38,77.55,78.0,315262.0
2024-03-08 10:00:00,78.0,78.12,77.76,78.03,112622.0,78.0,78.12,77.76,78.03,112622.0
2024-03-08 10:30:00,78.03,78.45,77.98,78.38,271061.0,78.03,78.45,77.98,78.38,271061.0
2024-03-08 11:00:00,78.41,78.6,78.23,78.5,373361.0,78.41,78.6,78.23,78.5,373361.0
2024-03-08 11:30:00,78.51,78.98,78.51,78.62,105311.0,78.51,78.98,78.51,78.62,105311.0
2024-03-08 12:00:00,78.64,78.88,78.61,78.87,44032.0,78.64,78.88,78.61,78.87,44032.0
2024-03-08 12:30:00,78.87,79.08,78.63,79.0,156523.0,78.87,79.08,78.63,79.0,156523.0
2024-03-08 13:00:00,79.01,79.04,78.86,78.9,83939.0,79.01,79.04,78.86,78.9,83939.0
2024-03-08 13:30:00,78.89,78.89,78.68,78.73,58319.0,78.89,78.89,78.68,78.73,58319.0
2024-03-08 14:00:00,78.73,78.89,78.64,78.79,103551.0,78.73,78.89,78.64,78.79,103551.0
2024-03-08 14:30:00,78.8,78.89,78.68,78.74,79705.0,78.8,78.89,78.68,78.74,79705.0
2024-03-08 15:00:00,78.76,78.76,78.44,78.47,92957.0,78.76,78.76,78.44,78.47,92957.0
2024-03-08 15:30:00,78.48,78.52,78.09,78.13,446397.0,78.48,78.52,78.09,78.13,446397.0
2024-03-11 09:30:00,78.16,78.5,77.76,77.88,73698.0,78.16,78.5,77.76,77.88,73698.0
2024-03-11 10:00:00,77.88,77.89,77.12,77.14,76590.0,77.88,77.89,77.12,77.14,76590.0
2024-03-11 10:30:00,77.13,77.76,77.06,77.49,77866.0,77.13,77.76,77.06,77.49,77866.0
2024-03-11 11:00:00,77.5,77.6,77.23,77.56,209231.0,77.5,77.6,77.23,77.56,209231.0
2024-03-11 11:30:00,77.57,78.09,77.29,78.09,84180.0,77.57,78.09,77.29,78.09,84180.0
2024-03-11 12:00:00,78.09,78.15,77.66,77.7,56127.0,78.09,78.15,77.66,77.7,56127.0
2024-03-11 12:30:00,77.71,78.16,77.71,78.12,68441.0,77.71,78.16,77.71,78.12,68441.0
2024-03-11 13:00:00,78.13,78.61,78.06,78.61,62031.0,78.13,78.61,78.06,78.61,62031.0
2024-03-11 13:30:00,78.62,78.66,78.34,78.44,62371.0,78.62,78.66,78.34,78.44,62371.0
2024-03-11 14:00:00,78.45,78.51,78.15,78.16,80421.0,78.45,78.51,78.15,78.16,80421.0
2024-03-11 14:30:00,78.15,78.26,78.02,78.07,95789.0,78.15,78.26,78.02,78.07,95789.0
2024-03-11 15:00:00,78.08,78.14,77.91,77.97,297516.0,78.08,78.14,77.91,77.97,297516.0
2024-03-11 15:30:00,77.97,78.14,77.91,78.03,425764.0,77.97,78.14,77.91,78.03,425764.0
2024-03-12 09:30:00,78.02,78.02,76.08,76.91,251389.0,78.02,78.02,76.08,76.91,251389.0
2024-03-12 10:00:00,76.88,76.88,76.17,76.68,94965.0,76.88,76.88,76.17,76.68,94965.0
2024-03-12 10:30:00,76.65,76.71,76.37,76.37,126346.0,76.65,76.71,76.37,76.37,126346.0
2024-03-12 11:00:00,76.38,76.57,76.2,76.25,122543.0,76.38,76.57,76.2,76.25,122543.0
2024-03-12 11:30:00,76.25,76.44,76.21,76.31,153849.0,76.25,76.44,76.21,76.31,153849.0
2024-03-12 12:00:00,76.33,76.45,76.2,76.45,164506.0,76.33,76.45,76.2,76.45,164506.0
2024-03-12 12:30:00,76.45,76.51,76.31,76.45,57792.0,76.45,76.51,76.31,76.45,57792.0
2024-03-12 13:00:00,76.45,76.52,76.35,76.5,90159.0,76.45,76.52,76.35,76.5,90159.0
2024-03-12 13:30:00,76.51,76.79,76.47,76.69,88707.0,76.51,76.79,76.47,76.69,88707.0
2024-03-12 14:00:00,76.7,76.71,76.51,76.6,85013.0,76.7,76.71,76.51,76.6,85013.0
2024-03-12 14:30:00,76.61,76.75,76.61,76.72,89477.0,76.61,76.75,76.61,76.72,89477.0
2024-03-12 15:00:00,76.71,77.1,76.68,77.01,113518.0,76.71,77.1,76.68,77.01,113518.0
2024-03-12 15:30:00,77.02,77.02,76.7,76.75,389332.0,77.02,77.02,76.7,76.75,389332.0
2024-03-13 09:30:00,77.38,77.88,76.85,77.86,65709.0,77.38,77.88,76.85,77.86,65709.0
2024-03-13 10:00:00,77.83,77.85,77.46,77.63,55777.0,77.83,77.85,77.46,77.63,55777.0
2024-03-13 10:30:00,77.65,77.67,77.35,77.54,88843.0,77.65,77.67,77.35,77.54,88843.0
2024-03-13 11:00:00,77.55,77.66,77.51,77.58,71823.0,77.55,77.66,77.51,77.58,71823.0
2024-03-13 11:30:00,77.58,77.62,77.16,77.17,74126.0,77.58,77.62,77.16,77.17,74126.0
2024-03-13 12:00:00,77.17,77.38,77.06,77.31,79823.0,77.17,77.38,77.06,77.31,79823.0
2024-03-13 12:30:00,77.33,77.37,77.17,77.3,50680.0,77.33,77.37,77.17,77.3,50680.0
2024-03-13 13:00:00,77.29,77.35,77.19,77.19,58948.0,77.29,77.35,77.19,77.19,58948.0
2024-03-13 13:30:00,77.19,77.2,76.86,76.94,66787.0,77.19,77.2,76.86,76.94,66787.0
2024-03-13 14:00:00,76.94,76.94,76.8,76.8,67393.0,76.94,76.94,76.8,76.8,67393.0
2024-03-13 14:30:00,76.81,77.12,76.77,76.84,68221.0,76.81,77.12,76.77,76.84,68221.0
2024-03-13 15:00:00,76.84,76.89,76.59,76.64,91217.0,76.84,76.89,76.59,76.64,91217.0
2024-03-13 15:30:00,76.64,76.86,76.57,76.73,331723.0,76.64,76.86,76.57,76.73,331723.0
2024-03-14 09:30:00,76.52,76.58,75.52,75.65,162098.0,76.52,76.58,75.52,75.65,162098.0
2024-03-14 10:00:00,75.67,76.01,75.49,75.51,154822.0,75.67,76.01,75.49,75.51,154822.0
2024-03-14 10:30:00,75.51,75.52,74.72,74.89,171757.0,75.51,75.52,74.72,74.89,171757.0
2024-03-14 11:00:00,74.89,75.28,74.83,75.01,134930.0,74.89,75.28,74.83,75.01,134930.0
2024-03-14 11:30:00,75.0,75.31,74.99,75.29,83974.0,75.0,75.31,74.99,75.29,83974.0
2024-03-14 12:00:00,75.28,75.71,75.24,75.65,82573.0,75.28,75.71,75.24,75.65,82573.0
2024-03-14 12:30:00,75.65,75.73,75.4,75.43,118855.0,75.65,75.73,75.4,75.43,118855.0
2024-03-14 13:00:00,75.44,75.45,75.07,75.08,58109.0,75.44,75.45,75.07,75.08,58109.0
2024-03-14 13:30:00,75.06,75.32,75.01,75.32,93266.0,75.06,75.32,75.01,75.32,93266.0
2024-03-14 14:00:00,75.32,75.45,75.3,75.41,79187.0,75.32,75.45,75.3,75.41,79187.0
2024-03-14 14:30:00,75.42,75.62,75.29,75.37,106812.0,75.42,75.62,75.29,75.37,106812.0
2024-03-14 15:00:00,75.37,75.78,75.35,75.77,136628.0,75.37,75.78,75.35,75.77,136628.0
2024-03-14 15:30:00,75.76,76.05,75.58,76.05,528372.0,75.76,76.05,75.58,76.05,528372.0
2024-03-15 09:30:00,75.47,76.41,75.4,75.98,369971.0,75.47,76.41,75.4,75.98,369971.0
2024-03-15 10:00:00,75.99,76.24,75.96,76.23,112042.0,75.99,76.24,75.96,76.23,112042.0
2024-03-15 10:30:00,76.23,76.23,75.93,76.05,86723.0,76.23,76.23,75.93,76.05,86723.0
2024-03-15 11:00:00,76.05,76.18,75.98,76.09,105206.0,76.05,76.18,75.98,76.09,105206.0
2024-03-15 11:30:00,76.09,76.14,75.7,75.89,128265.0,76.09,76.14,75.7,75.89,128265.0
2024-03-15 12:00:00,75.9,75.92,75.69,75.79,63789.0,75.9,75.92,75.69,75.79,63789.0
2024-03-15 12:30:00,75.78,75.82,75.42,75.59,107528.0,75.78,75.82,75.42,75.59,107528.0
2024-03-15 13:00:00,75.6,75.61,75.42,75.5,89363.0,75.6,75.61,75.42,75.5,89363.0
2024-03-15 13:30:00,75.51,75.79,75.49,75.51,78755.0,75.51,75.79,75.49,75.51,78755.0
2024-03-15 14:00:00,75.51,75.81,75.47,75.69,117389.0,75.51,75.81,75.47,75.69,117389.0
2024-03-15 14:30:00,75.68,75.79,75.49,75.76,106330.0,75.68,75.79,75.49,75.76,106330.0
2024-03-15 15:00:00,75.78,75.81,75.6,75.66,209987.0,75.78,75.81,75.6,75.66,209987.0
2024-03-15 15:30:00,75.65,75.66,75.25,75.47,704562.0,75.65,75.66,75.25,75.47,704562.0
2024-03-18 09:30:00,75.48,75.62,74.8,75.47,150259.0,75.48,75.62,74.8,75.47,150259.0
2024-03-18 10:00:00,75.5,76.05,75.44,75.47,86342.0,75.5,76.05,75.44,75.47,86342.0
2024-03-18 10:30:00,75.43,76.19,75.4,76.12,120662.0,75.43,76.19,75.4,76.12,120662.0
2024-03-18 11:00:00,76.12,76.68,76.05,76.27,134657.0,76.12,76.68,76.05,76.27,134657.0
2024-03-18 11:30:00,76.27,76.66,76.25,76.57,86847.0,76.27,76.66,76.25,76.57,86847.0
2024-03-18 12:00:00,76.56,76.62,76.31,76.49,83168.0,76.56,76.62,76.31,76.49,83168.0
2024-03-18 12:30:00,76.48,77.25,76.48,77.23,195089.0,76.48,77.25,76.48,77.23,195089.0
2024-03-18 13:00:00,77.23,77.48,77.12,77.3,234591.0,77.23,77.48,77.12,77.3,234591.0
2024-03-18 13:30:00,77.3,77.36,77.0,77.04,100060.0,77.3,77.36,77.0,77.04,100060.0
2024-03-18 14:00:00,77.04,77.29,76.94,77.1,97119.0,77.04,77.29,76.94,77.1,97119.0
2024-03-18 14:30:00,77.11,77.19,76.95,77.06,93913.0,77.11,77.19,76.95,77.06,93913.0
2024-03-18 15:00:00,77.06,77.27,77.04,77.17,152516.0,77.06,77.27,77.04,77.17,152516.0
2024-03-18 15:30:00,77.17,77.19,76.93,77.01,374013.0,77.17,77.19,76.93,77.01,374013.0
2024-03-19 09:30:00,77.4,78.34,77.27,77.78,131166.0,77.4,78.34,77.27,77.78,131166.0
2024-03-19 10:00:00,77.78,78.03,77.68,77.83,115604.0,77.78,78.03,77.68,77.83,115604.0
2024-03-19 10:30:00,77.85,77.9,77.6,77.87,152558.0,77.85,77.9,77.6,77.87,152558.0
2024-03-19 11:00:00,77.87,78.08,77.79,77.9,70806.0,77.87,78.08,77.79,77.9,70806.0
2024-03-19 11:30:00,77.9,78.0,77.78,78.0,92075.0,77.9,78.0,77.78,78.0,92075.0
2024-03-19 12:00:00,78.0,78.02,77.83,77.91,92928.0,78.0,78.02,77.83,77.91,92928.0
2024-03-19 12:30:00,77.91,78.12,77.86,78.12,77184.0,77.91,78.12,77.86,78.12,77184.0
2024-03-19 13:00:00,78.11,78.15,77.99,78.04,83849.0,78.11,78.15,77.99,78.04,83849.0
2024-03-19 13:30:00,78.03,78.16,77.98,78.08,75819.0,78.03,78.16,77.98,78.08,75819.0
2024-03-19 14:00:00,78.07,78.17,77.95,78.17,126012.0,78.07,78.17,77.95,78.17,126012.0
2024-03-19 14:30:00,78.17,78.19,77.88,77.97,142306.0,78.17,78.19,77.88,77.97,142306.0
2024-03-19 15:00:00,77.97,78.27,77.95,78.11,198734.0,77.97,78.27,77.95,78.11,198734.0
2024-03-19 15:30:00,78.11,78.75,78.09,78.71,662647.0,78.11,78.75,78.09,78.71,662647.0
2024-03-20 09:30:00,78.2,78.97,78.2,78.32,297616.0,78.2,78.97,78.2,78.32,297616.0
2024-03-20 10:00:00,78.34,78.34,77.77,78.12,140374.0,78.34,78.34,77.77,78.12,140374.0
2024-03-20 10:30:00,78.1,78.26,77.8,78.25,92628.0,78.1,78.26,77.8,78.25,92628.0
2024-03-20 11:00:00,78.24,78.24,78.0,78.17,65471.0,78.24,78.24,78.0,78.17,65471.0
2024-03-20 11:30:00,78.18,78.34,78.04,78.04,67188.0,78.18,78.34,78.04,78.04,67188.0
2024-03-20 12:00:00,78.04,78.13,77.96,78.03,62714.0,78.04,78.13,77.96,78.03,62714.0
2024-03-20 12:30:00,78.04,78.04,77.78,77.96,72017.0,78.04,78.04,77.78,77.96,72017.0
2024-03-20 13:00:00,77.97,77.97,77.75,77.8,82554.0,77.97,77.97,77.75,77.8,82554.0
2024-03-20 13:30:00,77.78,77.79,77.51,77.59,63646.0,77.78,77.79,77.51,77.59,63646.0
2024-03-20 14:00:00,77.62,77.81,77.39,77.73,150452.0,77.62,77.81,77.39,77.73,150452.0
2024-03-20 14:30:00,77.74,78.01,77.49,77.79,160652.0,77.74,78.01,77.49,77.79,160652.0
2024-03-20 15:00:00,77.81,77.81,77.51,77.55,134675.0,77.81,77.81,77.51,77.55,134675.0
2024-03-20 15:30:00,77.56,77.9,77.55,77.89,333289.0,77.56,77.9,77.55,77.89,333289.0
2024-03-21 09:30:00,77.22,77.22,76.5,76.83,140909.0,77.22,77.22,76.5,76.83,140909.0
2024-03-21 10:00:00,76.84,77.14,76.65,77.12,140326.0,76.84,77.14,76.65,77.12,140326.0
2024-03-21 10:30:00,77.12,77.52,77.01,77.17,83318.0,77.12,77.52,77.01,77.17,83318.0
2024-03-21 11:00:00,77.18,77.2,76.99,77.0,92588.0,77.18,77.2,76.99,77.0,92588.0
2024-03-21 11:30:00,77.04,77.29,77.02,77.17,78853.0,77.04,77.29,77.02,77.17,78853.0
2024-03-21 12:00:00,77.17,77.34,77.14,77.3,64100.0,77.17,77.34,77.14,77.3,64100.0
2024-03-21 12:30:00,77.32,77.35,77.22,77.34,57340.0,77.32,77.35,77.22,77.34,57340.0
2024-03-21 13:00:00,77.34,77.36,77.05,77.08,58892.0,77.34,77.36,77.05,77.08,58892.0
2024-03-21 13:30:00,77.07,77.31,77.02,77.28,105373.0,77.07,77.31,77.02,77.28,105373.0
2024-03-21 14:00:00,77.27,77.31,77.11,77.29,114927.0,77.27,77.31,77.11,77.29,114927.0
2024-03-21 14:30:00,77.3,77.47,77.24,77.38,82957.0,77.3,77.47,77.24,77.38,82957.0
2024-03-21 15:00:00,77.37,77.58,77.37,77.56,161843.0,77.37,77.58,77.37,77.56,161843.0
2024-03-21 15:30:00,77.58,77.61,77.14,77.15,434326.0,77.58,77.61,77.14,77.15,434326.0
2024-03-22 09:30:00,77.4,77.67,76.86,77.02,147854.0,77.4,77.67,76.86,77.02,147854.0
2024-03-22 10:00:00,77.02,77.05,76.72,76.75,170650.0,77.02,77.05,76.72,76.75,170650.0
2024-03-22 10:30:00,76.74,76.89,76.53,76.89,210951.0,76.74,76.89,76.53,76.89,210951.0
2024-03-22 11:00:00,76.88,76.91,76.59,76.7,72978.0,76.88,76.91,76.59,76.7,72978.0
2024-03-22 11:30:00,76.7,77.01,76.61,76.65,81080.0,76.7,77.01,76.61,76.65,81080.0
2024-03-22 12:00:00,76.64,76.8,76.56,76.77,190571.0,76.64,76.8,76.56,76.77,190571.0
2024-03-22 12:30:00,76.76,76.9,76.72,76.76,81510.0,76.76,76.9,76.72,76.76,81510.0
2024-03-22 13:00:00,76.75,76.84,76.66,76.8,100350.0,76.75,76.84,76.66,76.8,100350.0
2024-03-22 13:30:00,76.8,77.1,76.8,77.08,148223.0,76.8,77.1,76.8,77.08,148223.0
2024-03-22 14:00:00,77.08,77.2,76.98,77.1,105853.0,77.08,77.2,76.98,77.1,105853.0
2024-03-22 14:30:00,77.09,77.13,77.01,77.1,77721.0,77.09,77.13,77.01,77.1,77721.0
2024-03-22 15:00:00,77.09,77.11,76.96,77.06,85898.0,77.09,77.11,76.96,77.06,85898.0
2024-03-22 15:30:00,77.06,77.13,76.81,76.95,418000.0,77.06,77.13,76.81,76.95,418000.0
2024-03-25 09:30:00,77.41,77.49,76.62,76.72,83577.0,77.41,77.49,76.62,76.72,83577.0
2024-03-25 10:00:00,76.69,77.0,76.61,76.82,108914.0,76.69,77.0,76.61,76.82,108914.0
2024-03-25 10:30:00,76.81,76.93,76.7,76.92,51521.0,76.81,76.93,76.7,76.92,51521.0
2024-03-25 11:00:00,76.92,77.15,76.9,77.11,47177.0,76.92,77.15,76.9,77.11,47177.0
2024-03-25 11:30:00,77.1,77.32,77.0,77.23,49401.0,77.1,77.32,77.0,77.23,49401.0
2024-03-25 12:00:00,77.24,77.44,77.22,77.36,69349.0,77.24,77.44,77.22,77.36,69349.0
2024-03-25 12:30:00,77.35,77.41,77.07,77.08,54018.0,77.35,77.41,77.07,77.08,54018.0
2024-03-25 13:00:00,77.08,77.27,77.02,77.23,46830.0,77.08,77.27,77.02,77.23,46830.0
2024-03-25 13:30:00,77.22,77.22,77.05,77.13,37025.0,77.22,77.22,77.05,77.13,37025.0
2024-03-25 14:00:00,77.12,77.12,76.85,76.97,100767.0,77.12,77.12,76.85,76.97,100767.0
2024-03-25 14:30:00,76.97,77.05,76.76,76.87,121065.0,76.97,77.05,76.76,76.87,121065.0
2024-03-25 15:00:00,76.87,77.1,76.82,77.1,89699.0,76.87,77.1,76.82,77.1,89699.0
2024-03-25 15:30:00,77.1,77.18,76.97,77.05,349044.0,77.1,77.18,76.97,77.05,349044.0
2024-03-26 09:30:00,76.75,77.49,76.75,77.37,84983.0,76.75,77.49,76.75,77.37,84983.0
2024-03-26 10:00:00,77.37,77.68,77.23,77.65,140541.0,77.37,77.68,77.23,77.65,140541.0
2024-03-26 10:30:00,77.66,77.92,77.56,77.83,163978.0,77.66,77.92,77.56,77.83,163978.0
2024-03-26 11:00:00,77.84,77.96,77.53,77.67,62308.0,77.84,77.96,77.53,77.67,62308.0
2024-03-26 11:30:00,77.68,77.69,77.38,77.42,282515.0,77.68,77.69,77.38,77.42,282515.0
2024-03-26 12:00:00,77.42,77.52,77.28,77.41,120707.0,77.42,77.52,77.28,77.41,120707.0
2024-03-26 12:30:00,77.41,77.59,77.35,77.54,156932.0,77.41,77.59,77.35,77.54,156932.0
2024-03-26 13:00:00,77.55,77.59,77.3,77.3,166930.0,77.55,77.59,77.3,77.3,166930.0
2024-03-26 13:30:00,77.32,77.38,77.22,77.36,166177.0,77.32,77.38,77.22,77.36,166177.0
2024-03-26 14:00:00,77.37,77.39,77.19,77.32,88400.0,77.37,77.39,77.19,77.32,88400.0
2024-03-26 14:30:00,77.33,77.46,77.26,77.38,193604.0,77.33,77.46,77.26,77.38,193604.0
2024-03-26 15:00:00,77.37,77.58,77.36,77.56,150190.0,77.37,77.58,77.36,77.56,150190.0
2024-03-26 15:30:00,77.56,77.63,77.39,77.56,510916.0,77.56,77.63,77.39,77.56,510916.0
2024-03-27 09:30:00,78.05,78.62,78.01,78.35,352776.0,78.05,78.62,78.01,78.35,352776.0
2024-03-27 10:00:00,78.36,78.69,78.31,78.45,207664.0,78.36,78.69,78.31,78.45,207664.0
2024-03-27 10:30:00,78.43,78.6,78.39,78.47,95082.0,78.43,78.6,78.39,78.47,95082.0
2024-03-27 11:00:00,78.44,78.54,78.38,78.44,90025.0,78.44,78.54,78.38,78.44,90025.0
2024-03-27 11:30:00,78.45,78.69,78.34,78.45,156050.0,78.45,78.69,78.34,78.45,156050.0
2024-03-27 12:00:00,78.45,78.48,78.34,78.45,86858.0,78.45,78.48,78.34,78.45,86858.0
2024-03-27 12:30:00,78.46,78.46,78.14,78.21,36776.0,78.46,78.46,78.14,78.21,36776.0
2024-03-27 13:00:00,78.21,78.24,77.97,78.11,83958.0,78.21,78.24,77.97,78.11,83958.0
2024-03-27 13:30:00,78.11,78.24,78.05,78.2,38547.0,78.11,78.24,78.05,78.2,38547.0
2024-03-27 14:00:00,78.2,78.2,77.99,78.02,189095.0,78.2,78.2,77.99,78.02,189095.0
2024-03-27 14:30:00,78.04,78.17,78.0,78.08,64740.0,78.04,78.17,78.0,78.08,64740.0
2024-03-27 15:00:00,78.13,78.16,77.96,78.12,174453.0,78.13,78.16,77.96,78.12,174453.0
2024-03-27 15:30:00,78.12,78.38,78.04,78.37,454883.0,78.12,78.38,78.04,78.37,454883.0
2024-03-28 09:30:00,78.56,78.91,78.44,78.55,154069.0,78.56,78.91,78.44,78.55,154069.0
2024-03-28 10:00:00,78.54,78.61,78.4,78.42,55425.0,78.54,78.61,78.4,78.42,55425.0
2024-03-28 10:30:00,78.42,78.49,78.29,78.38,80579.0,78.42,78.49,78.29,78.38,80579.0
2024-03-28 11:00:00,78.4,78.58,78.34,78.44,79571.0,78.4,78.58,78.34,78.44,79571.0
2024-03-28 11:30:00,78.43,78.59,78.37,78.51,179325.0,78.43,78.59,78.37,78.51,179325.0
2024-03-28 12:00:00,78.53,78.58,78.44,78.5,54122.0,78.53,78.58,78.44,78.5,54122.0
2024-03-28 12:30:00,78.51,78.53,78.4,78.4,44530.0,78.51,78.53,78.4,78.4,44530.0
2024-03-28 13:00:00,78.43,78.5,78.41,78.47,224305.0,78.43,78.5,78.41,78.47,224305.0
2024-03-28 13:30:00,78.47,78.49,78.39,78.45,77519.0,78.47,78.49,78.39,78.45,77519.0
2024-03-28 14:00:00,78.45,78.51,78.36,78.46,133427.0,78.45,78.51,78.36,78.46,133427.0
2024-03-28 14:30:00,78.46,78.53,78.41,78.5,193734.0,78.46,78.53,78.41,78.5,193734.0
2024-03-28 15:00:00,78.5,78.64,78.45,78.52,229646.0,78.5,78.64,78.45,78.52,229646.0
2024-03-28 15:30:00,78.53,78.57,78.38,78.38,428792.0,78.53,78.57,78.38,78.38,428792.0
2024-04-01 09:30:00,78.27,78.47,77.99,78.11,74472.0,78.27,78.47,77.99,78.11,74472.0
2024-04-01 10:00:00,78.09,78.37,78.07,78.33,84990.0,78.09,78.37,78.07,78.33,84990.0
2024-04-01 10:30:00,78.33,78.34,78.16,78.24,58440.0,78.33,78.34,78.16,78.24,58440.0
2024-04-01 11:00:00,78.23,78.28,78.14,78.15,60799.0,78.23,78.28,78.14,78.15,60799.0
2024-04-01 11:30:00,78.15,78.29,78.14,78.24,54043.0,78.15,78.29,78.14,78.24,54043.0
2024-04-01 12:00:00,78.24,78.27,78.12,78.27,82728.0,78.24,78.27,78.12,78.27,82728.0
2024-04-01 12:30:00,78.27,78.27,78.12,78.22,48631.0,78.27,78.27,78.12,78.22,48631.0
2024-04-01 13:00:00,78.21,78.22,78.12,78.19,64710.0,78.21,78.22,78.12,78.19,64710.0
2024-04-01 13:30:00,78.2,78.25,78.09,78.14,64901.0,78.2,78.25,78.09,78.14,64901.0
2024-04-01 14:00:00,78.14,78.24,78.11,78.14,58153.0,78.14,78.24,78.11,78.14,58153.0
2024-04-01 14:30:00,78.13,78.15,77.96,77.98,181659.0,78.13,78.15,77.96,77.98,181659.0
2024-04-01 15:00:00,77.99,78.11,77.92,78.1,133063.0,77.99,78.11,77.92,78.1,133063.0
2024-04-01 15:30:00,78.09,78.1,77.73,77.74,290106.0,78.09,78.1,77.73,77.74,290106.0
2024-04-02 09:30:00,75.33,75.33,73.48,73.78,688922.0,75.33,75.33,73.48,73.78,688922.0
2024-04-02 10:00:00,73.79,74.12,73.46,73.84,360422.0,73.79,74.12,73.46,73.84,360422.0
2024-04-02 10:30:00,73.84,73.88,72.91,73.19,299125.0,73.84,73.88,72.91,73.19,299125.0
2024-04-02 11:00:00,73.17,73.42,73.04,73.16,178596.0,73.17,73.42,73.04,73.16,178596.0
2024-04-02 11:30:00,73.16,73.32,72.69,72.72,233840.0,73.16,73.32,72.69,72.72,233840.0
2024-04-02 12:00:00,72.72,72.98,72.54,72.85,145936.0,72.72,72.98,72.54,72.85,145936.0
2024-04-02 12:30:00,72.87,72.91,72.46,72.53,127433.0,72.87,72.91,72.46,72.53,127433.0
2024-04-02 13:00:00,72.55,72.57,72.14,72.17,137920.0,72.55,72.57,72.14,72.17,137920.0
2024-04-02 13:30:00,72.16,72.58,72.1,72.54,180295.0,72.16,72.58,72.1,72.54,180295.0
2024-04-02 14:00:00,72.54,72.67,72.17,72.38,154058.0,72.54,72.67,72.17,72.38,154058.0
2024-04-02 14:30:00,72.39,72.51,72.29,72.43,151260.0,72.39,72.51,72.29,72.43,151260.0
2024-04-02 15:00:00,72.43,72.6,72.29,72.42,272087.0,72.43,72.6,72.29,72.42,272087.0
2024-04-02 15:30:00,72.43,72.72,72.23,72.4,789431.0,72.43,72.72,72.23,72.4,789431.0
2024-04-03 09:30:00,72.55,72.9,72.1,72.1,205777.0,72.55,72.9,72.1,72.1,205777.0
2024-04-03 10:00:00,72.07,72.37,72.03,72.12,174332.0,72.07,72.37,72.03,72.12,174332.0
2024-04-03 10:30:00,72.13,72.61,72.08,72.45,118736.0,72.13,72.61,72.08,72.45,118736.0
2024-04-03 11:00:00,72.44,72.91,72.37,72.8,102162.0,72.44,72.91,72.37,72.8,102162.0
2024-04-03 11:30:00,72.81,72.82,72.48,72.8,105419.0,72.81,72.82,72.48,72.8,105419.0
2024-04-03 12:00:00,72.78,72.82,72.47,72.69,93291.0,72.78,72.82,72.47,72.69,93291.0
2024-04-03 12:30:00,72.69,72.77,72.53,72.75,81003.0,72.69,72.77,72.53,72.75,81003.0
2024-04-03 13:00:00,72.76,72.98,72.73,72.91,89777.0,72.76,72.98,72.73,72.91,89777.0
2024-04-03 13:30:00,72.94,73.04,72.89,72.95,88892.0,72.94,73.04,72.89,72.95,88892.0
2024-04-03 14:00:00,72.95,72.97,72.74,72.83,125420.0,72.95,72.97,72.74,72.83,125420.0
2024-04-03 14:30:00,72.83,72.86,72.59,72.68,181729.0,72.83,72.86,72.59,72.68,181729.0
2024-04-03 15:00:00,72.68,72.86,72.65,72.69,189281.0,72.68,72.86,72.65,72.69,189281.0
2024-04-03 15:30:00,72.69,73.08,72.68,73.04,592711.0,72.69,73.08,72.68,73.04,592711.0
2024-04-04 09:30:00,73.36,73.82,73.2,73.74,141075.0,73.36,73.82,73.2,73.74,141075.0
2024-04-04 10:00:00,73.71,74.01,73.52,74.01,158573.0,73.71,74.01,73.52,74.01,158573.0
2024-04-04 10:30:00,74.0,74.09,73.81,73.88,209006.0,74.0,74.09,73.81,73.88,209006.0
2024-04-04 11:00:00,73.87,73.87,73.46,73.56,86751.0,73.87,73.87,73.46,73.56,86751.0
2024-04-04 11:30:00,73.56,73.63,73.49,73.53,87448.0,73.56,73.63,73.49,73.53,87448.0
2024-04-04 12:00:00,73.52,73.77,73.37,73.73,104510.0,73.52,73.77,73.37,73.73,104510.0
2024-04-04 12:30:00,73.74,73.75,73.54,73.57,89810.0,73.74,73.75,73.54,73.57,89810.0
2024-04-04 13:00:00,73.58,73.69,73.52,73.59,79020.0,73.58,73.69,73.52,73.59,79020.0
2024-04-04 13:30:00,73.58,73.63,73.15,73.18,147531.0,73.58,73.63,73.15,73.18,147531.0
2024-04-04 14:00:00,73.17,73.17,72.55,72.57,122239.0,73.17,73.17,72.55,72.57,122239.0
2024-04-04 14:30:00,72.56,72.7,72.35,72.57,105344.0,72.56,72.7,72.35,72.57,105344.0
2024-04-04 15:00:00,72.57,72.57,72.24,72.25,192567.0,72.57,72.57,72.24,72.25,192567.0
2024-04-04 15:30:00,72.24,72.26,71.83,72.05,636886.0,72.24,72.26,71.83,72.05,636886.0
2024-04-05 09:30:00,71.57,72.55,71.23,72.34,103623.0,71.57,72.55,71.23,72.34,103623.0
2024-04-05 10:00:00,72.35,72.37,71.96,72.07,91243.0,72.35,72.37,71.96,72.07,91243.0
2024-04-05 10:30:00,72.06,72.21,71.91,72.02,104987.0,72.06,72.21,71.91,72.02,104987.0
2024-04-05 11:00:00,72.02,72.28,71.94,72.26,87736.0,72.02,72.28,71.94,72.26,87736.0
2024-04-05 11:30:00,72.28,72.47,72.25,72.36,102650.0,72.28,72.47,72.25,72.36,102650.0
2024-04-05 12:00:00,72.37,72.67,72.3,72.62,114267.0,72.37,72.67,72.3,72.62,114267.0
2024-04-05 12:30:00,72.63,72.65,72.49,72.64,73830.0,72.63,72.65,72.49,72.64,73830.0
2024-04-05 13:00:00,72.63,72.66,72.49,72.55,71525.0,72.63,72.66,72.49,72.55,71525.0
2024-04-05 13:30:00,72.58,72.64,72.41,72.61,108904.0,72.58,72.64,72.41,72.61,108904.0
2024-04-05 14:00:00,72.63,72.84,72.6,72.65,78742.0,72.63,72.84,72.6,72.65,78742.0
2024-04-05 14:30:00,72.68,72.84,72.61,72.72,107586.0,72.68,72.84,72.61,72.72,107586.0
2024-04-05 15:00:00,72.72,72.79,72.66,72.78,103198.0,72.72,72.79,72.66,72.78,103198.0
2024-04-05 15:30:00,72.76,72.9,72.58,72.76,398426.0,72.76,72.9,72.58,72.76,398426.0
2024-04-08 09:30:00,72.41,73.03,72.34,72.54,120929.0,72.41,73.03,72.34,72.54,120929.0
2024-04-08 10:00:00,72.56,73.23,72.54,73.19,126476.0,72.56,73.23,72.54,73.19,126476.0
2024-04-08 10:30:00,73.2,73.25,72.92,73.15,151665.0,73.2,73.25,72.92,73.15,151665.0
2024-04-08 11:00:00,73.15,73.22,72.94,73.0,130240.0,73.15,73.22,72.94,73.0,130240.0
2024-04-08 11:30:00,73.0,73.04,72.86,73.03,89477.0,73.0,73.04,72.86,73.03,89477.0
2024-04-08 12:00:00,73.03,73.15,72.96,73.08,83407.0,73.03,73.15,72.96,73.08,83407.0
2024-04-08 12:30:00,73.06,73.55,73.03,73.52,142463.0,73.06,73.55,73.03,73.52,142463.0
2024-04-08 13:00:00,73.51,73.61,73.24,73.34,96950.0,73.51,73.61,73.24,73.34,96950.0
2024-04-08 13:30:00,73.34,73.37,73.09,73.14,87682.0,73.34,73.37,73.09,73.14,87682.0
2024-04-08 14:00:00,73.15,73.22,72.91,73.15,114818.0,73.15,73.22,72.91,73.15,114818.0
2024-04-08 14:30:00,73.15,73.26,73.03,73.26,90097.0,73.15,73.26,73.03,73.26,90097.0
2024-04-08 15:00:00,73.25,73.29,73.04,73.09,114893.0,73.25,73.29,73.04,73.09,114893.0
2024-04-08 15:30:00,73.08,73.08,72.72,72.99,369744.0,73.08,73.08,72.72,72.99,369744.0
2024-04-09 09:30:00,72.95,73.22,72.56,72.84,131213.0,72.95,73.22,72.56,72.84,131213.0
2024-04-09 10:00:00,72.84,73.11,72.77,73.06,120650.0,72.84,73.11,72.77,73.06,120650.0
2024-04-09 10:30:00,73.06,73.08,72.64,72.75,98463.0,73.06,73.08,72.64,72.75,98463.0
2024-04-09 11:00:00,72.78,72.81,72.61,72.63,125536.0,72.78,72.81,72.61,72.63,125536.0
2024-04-09 11:30:00,72.62,72.64,72.34,72.48,69754.0,72.62,72.64,72.34,72.48,69754.0
2024-04-09 12:00:00,72.48,72.58,72.43,72.49,63354.0,72.48,72.58,72.43,72.49,63354.0
2024-04-09 12:30:00,72.48,72.54,72.36,72.42,54827.0,72.48,72.54,72.36,72.42,54827.0
2024-04-09 13:00:00,72.42,72.54,72.4,72.45,56434.0,72.42,72.54,72.4,72.45,56434.0
2024-04-09 13:30:00,72.45,72.65,72.44,72.61,75990.0,72.45,72.65,72.44,72.61,75990.0
2024-04-09 14:00:00,72.62,72.71,72.55,72.58,69503.0,72.62,72.71,72.55,72.58,69503.0
2024-04-09 14:30:00,72.58,72.63,72.53,72.62,66299.0,72.58,72.63,72.53,72.62,66299.0
2024-04-09 15:00:00,72.61,72.72,72.54,72.69,111857.0,72.61,72.72,72.54,72.69,111857.0
2024-04-09 15:30:00,72.68,72.75,72.38,72.7,425658.0,72.68,72.75,72.38,72.7,425658.0
2024-04-10 09:30:00,72.17,72.75,72.07,72.44,165157.0,72.17,72.75,72.07,72.44,165157.0
2024-04-10 10:00:00,72.43,72.43,72.02,72.1,133588.0,72.43,72.43,72.02,72.1,133588.0
2024-04-10 10:30:00,72.12,72.19,72.05,72.18,113709.0,72.12,72.19,72.05,72.18,113709.0
2024-04-10 11:00:00,72.19,72.39,72.06,72.1,106836.0,72.19,72.39,72.06,72.1,106836.0
2024-04-10 11:30:00,72.09,72.19,71.98,72.01,57278.0,72.09,72.19,71.98,72.01,57278.0
2024-04-10 12:00:00,72.02,72.13,71.92,72.02,66157.0,72.02,72.13,71.92,72.02,66157.0
2024-04-10 12:30:00,72.01,72.15,71.89,72.07,56565.0,72.01,72.15,71.89,72.07,56565.0
2024-04-10 13:00:00,72.08,72.14,71.87,72.0,68797.0,72.08,72.14,71.87,72.0,68797.0
2024-04-10 13:30:00,71.99,72.13,71.79,72.0,74158.0,71.99,72.13,71.79,72.0,74158.0
2024-04-10 14:00:00,72.01,72.13,71.96,71.96,72563.0,72.01,72.13,71.96,71.96,72563.0
2024-04-10 14:30:00,71.97,72.11,71.95,72.03,70705.0,71.97,72.11,71.95,72.03,70705.0
2024-04-10 15:00:00,72.03,72.37,72.01,72.3,128135.0,72.03,72.37,72.01,72.3,128135.0
2024-04-10 15:30:00,72.3,72.34,72.04,72.24,347187.0,72.3,72.34,72.04,72.24,347187.0
2024-04-11 09:30:00,72.14,72.36,71.75,72.09,97360.0,72.14,72.36,71.75,72.09,97360.0
2024-04-11 10:00:00,72.09,72.09,71.24,71.45,88702.0,72.09,72.09,71.24,71.45,88702.0
2024-04-11 10:30:00,71.47,71.69,71.37,71.58,102594.0,71.47,71.69,71.37,71.58,102594.0
2024-04-11 11:00:00,71.59,71.64,71.46,71.52,67771.0,71.59,71.64,71.46,71.52,67771.0
2024-04-11 11:30:00,71.51,71.73,71.5,71.67,66576.0,71.51,71.73,71.5,71.67,66576.0
2024-04-11 12:00:00,71.67,71.77,71.49,71.65,67039.0,71.67,71.77,71.49,71.65,67039.0
2024-04-11 12:30:00,71.62,71.7,71.52,71.54,54870.0,71.62,71.7,71.52,71.54,54870.0
2024-04-11 13:00:00,71.53,71.83,71.5,71.7,65910.0,71.53,71.83,71.5,71.7,65910.0
2024-04-11 13:30:00,71.7,71.75,71.59,71.68,69020.0,71.7,71.75,71.59,71.68,69020.0
2024-04-11 14:00:00,71.68,71.87,71.67,71.79,81410.0,71.68,71.87,71.67,71.79,81410.0
2024-04-11 14:30:00,71.8,72.0,71.8,71.9,81206.0,71.8,72.0,71.8,71.9,81206.0
2024-04-11 15:00:00,71.9,71.97,71.75,71.78,98218.0,71.9,71.97,71.75,71.78,98218.0
2024-04-11 15:30:00,71.77,71.9,71.61,71.63,285487.0,71.77,71.9,71.61,71.63,285487.0
2024-04-12 09:30:00,71.55,71.91,71.36,71.6,212135.0,71.55,71.91,71.36,71.6,212135.0
2024-04-12 10:00:00,71.59,71.6,71.24,71.42,136665.0,71.59,71.6,71.24,71.42,136665.0
2024-04-12 10:30:00,71.41,71.45,70.97,71.17,80708.0,71.41,71.45,70.97,71.17,80708.0
2024-04-12 11:00:00,71.17,71.27,71.08,71.18,74710.0,71.17,71.27,71.08,71.18,74710.0
2024-04-12 11:30:00,71.19,71.21,71.01,71.03,66760.0,71.19,71.21,71.01,71.03,66760.0
2024-04-12 12:00:00,71.03,71.04,70.67,70.7,75958.0,71.03,71.04,70.67,70.7,75958.0
2024-04-12 12:30:00,70.71,70.72,70.51,70.51,86070.0,70.71,70.72,70.51,70.51,86070.0
2024-04-12 13:00:00,70.5,70.52,70.36,70.43,73418.0,70.5,70.52,70.36,70.43,73418.0
2024-04-12 13:30:00,70.42,70.77,70.38,70.64,82450.0,70.42,70.77,70.38,70.64,82450.0
2024-04-12 14:00:00,70.63,70.87,70.57,70.71,183618.0,70.63,70.87,70.57,70.71,183618.0
2024-04-12 14:30:00,70.7,70.78,70.57,70.58,85235.0,70.7,70.78,70.57,70.58,85235.0
2024-04-12 15:00:00,70.57,70.58,70.39,70.42,127969.0,70.57,70.58,70.39,70.42,127969.0
2024-04-12 15:30:00,70.42,70.76,70.3,70.73,453864.0,70.42,70.76,70.3,70.73,453864.0
2024-04-15 09:30:00,75.73,75.73,73.2,73.53,847893.0,75.73,75.73,73.2,73.53,847893.0
2024-04-15 10:00:00,73.51,73.72,72.98,73.02,243982.0,73.51,73.72,72.98,73.02,243982.0
2024-04-15 10:30:00,73.01,73.29,72.78,73.03,239673.0,73.01,73.29,72.78,73.03,239673.0
2024-04-15 11:00:00,73.03,73.53,73.01,73.5,169659.0,73.03,73.53,73.01,73.5,169659.0
2024-04-15 11:30:00,73.49,73.92,73.49,73.88,162523.0,73.49,73.92,73.49,73.88,162523.0
2024-04-15 12:00:00,73.88,73.97,73.63,73.68,216798.0,73.88,73.97,73.63,73.68,216798.0
2024-04-15 12:30:00,73.67,73.67,73.27,73.41,119501.0,73.67,73.67,73.27,73.41,119501.0
2024-04-15 13:00:00,73.39,73.48,73.25,73.45,120349.0,73.39,73.48,73.25,73.45,120349.0
2024-04-15 13:30:00,73.45,73.57,73.27,73.53,149792.0,73.45,73.57,73.27,73.53,149792.0
2024-04-15 14:00:00,73.54,73.54,73.0,73.1,152597.0,73.54,73.54,73.0,73.1,152597.0
2024-04-15 14:30:00,73.1,73.35,73.1,73.26,105141.0,73.1,73.35,73.1,73.26,105141.0
2024-04-15 15:00:00,73.27,73.27,72.99,73.2,143518.0,73.27,73.27,72.99,73.2,143518.0
2024-04-15 15:30:00,73.2,73.3,72.69,72.75,952938.0,73.2,73.3,72.69,72.75,952938.0
2024-04-16 09:30:00,73.94,75.24,72.93,72.97,349207.0,73.94,75.24,72.93,72.97,349207.0
2024-04-16 10:00:00,72.91,72.91,72.33,72.37,166715.0,72.91,72.91,72.33,72.37,166715.0
2024-04-16 10:30:00,72.38,72.38,71.83,72.08,168690.0,72.38,72.38,71.83,72.08,168690.0
2024-04-16 11:00:00,72.09,72.22,71.93,71.94,77575.0,72.09,72.22,71.93,71.94,77575.0
2024-04-16 11:30:00,71.92,72.27,71.89,72.08,81502.0,71.92,72.27,71.89,72.08,81502.0
2024-04-16 12:00:00,72.08,72.33,71.9,72.32,62370.0,72.08,72.33,71.9,72.32,62370.0
2024-04-16 12:30:00,72.33,72.59,72.31,72.33,87343.0,72.33,72.59,72.31,72.33,87343.0
2024-04-16 13:00:00,72.33,72.45,72.14,72.28,61217.0,72.33,72.45,72.14,72.28,61217.0
2024-04-16 13:30:00,72.3,72.44,71.98,72.18,145661.0,72.3,72.44,71.98,72.18,145661.0
2024-04-16 14:00:00,72.2,72.45,71.91,72.01,74974.0,72.2,72.45,71.91,72.01,74974.0
2024-04-16 14:30:00,71.99,72.46,71.95,72.44,85500.0,71.99,72.46,71.95,72.44,85500.0
2024-04-16 15:00:00,72.42,72.48,72.21,72.45,94656.0,72.42,72.48,72.21,72.45,94656.0
2024-04-16 15:30:00,72.45,72.51,72.15,72.26,479262.0,72.45,72.51,72.15,72.26,479262.0
2024-04-17 09:30:00,72.47,73.23,72.45,73.08,305236.0,72.47,73.23,72.45,73.08,305236.0
2024-04-17 10:00:00,73.08,73.11,72.45,72.45,165483.0,73.08,73.11,72.45,72.45,165483.0
2024-04-17 10:30:00,72.45,72.65,72.09,72.18,74619.0,72.45,72.65,72.09,72.18,74619.0
2024-04-17 11:00:00,72.18,72.29,71.93,71.93,52060.0,72.18,72.29,71.93,71.93,52060.0
2024-04-17 11:30:00,71.92,72.2,71.85,72.2,62022.0,71.92,72.2,71.85,72.2,62022.0
2024-04-17 12:00:00,72.19,72.43,72.16,72.21,56503.0,72.19,72.43,72.16,72.21,56503.0
2024-04-17 12:30:00,72.19,72.22,72.04,72.13,41034.0,72.19,72.22,72.04,72.13,41034.0
2024-04-17 13:00:00,72.13,72.22,72.03,72.13,36439.0,72.13,72.22,72.03,72.13,36439.0
2024-04-17 13:30:00,72.18,72.43,72.17,72.39,98137.0,72.18,72.43,72.17,72.39,98137.0
2024-04-17 14:00:00,72.39,72.51,72.36,72.39,79804.0,72.39,72.51,72.36,72.39,79804.0
2024-04-17 14:30:00,72.39,72.73,72.14,72.19,120922.0,72.39,72.73,72.14,72.19,120922.0
2024-04-17 15:00:00,72.18,72.4,72.1,72.22,155622.0,72.18,72.4,72.1,72.22,155622.0
2024-04-17 15:30:00,72.23,72.29,71.92,71.99,580096.0,72.23,72.29,71.92,71.99,580096.0
2024-04-18 09:30:00,73.11,74.25,72.95,74.23,524795.0,73.11,74.25,72.95,74.23,524795.0
2024-04-18 10:00:00,74.23,74.65,74.14,74.65,507294.0,74.23,74.65,74.14,74.65,507294.0
2024-04-18 10:30:00,74.65,74.69,73.99,74.12,251222.0,74.65,74.69,73.99,74.12,251222.0
2024-04-18 11:00:00,74.14,74.25,73.75,73.81,155001.0,74.14,74.25,73.75,73.81,155001.0
2024-04-18 11:30:00,73.83,74.12,73.7,74.1,177759.0,73.83,74.12,73.7,74.1,177759.0
2024-04-18 12:00:00,74.08,74.16,73.92,74.07,103142.0,74.08,74.16,73.92,74.07,103142.0
2024-04-18 12:30:00,74.08,74.17,73.71,73.73,74277.0,74.08,74.17,73.71,73.73,74277.0
2024-04-18 13:00:00,73.73,73.78,73.33,73.56,685682.0,73.73,73.78,73.33,73.56,685682.0
2024-04-18 13:30:00,73.59,73.62,73.4,73.49,135368.0,73.59,73.62,73.4,73.49,135368.0
2024-04-18 14:00:00,73.48,73.56,73.22,73.48,177268.0,73.48,73.56,73.22,73.48,177268.0
2024-04-18 14:30:00,73.49,73.61,73.36,73.61,132445.0,73.49,73.61,73.36,73.61,132445.0
2024-04-18 15:00:00,73.62,73.71,73.49,73.63,122977.0,73.62,73.71,73.49,73.63,122977.0
2024-04-18 15:30:00,73.63,74.04,73.55,73.74,575842.0,73.63,74.04,73.55,73.74,575842.0
2024-04-19 09:30:00,74.29,74.32,73.57,74.0,216330.0,74.29,74.32,73.57,74.0,216330.0
2024-04-19 10:00:00,73.99,74.34,73.86,74.34,70344.0,73.99,74.34,73.86,74.34,70344.0
2024-04-19 10:30:00,74.31,74.72,74.24,74.54,69009.0,74.31,74.72,74.24,74.54,69009.0
2024-04-19 11:00:00,74.53,74.99,74.49,74.96,76044.0,74.53,74.99,74.49,74.96,76044.0
2024-04-19 11:30:00,74.95,75.04,74.81,74.96,118261.0,74.95,75.04,74.81,74.96,118261.0
2024-04-19 12:00:00,74.95,75.16,74.88,75.08,88553.0,74.95,75.16,74.88,75.08,88553.0
2024-04-19 12:30:00,75.07,75.26,74.99,75.17,55682.0,75.07,75.26,74.99,75.17,55682.0
2024-04-19 13:00:00,75.18,75.24,74.93,75.07,81028.0,75.18,75.24,74.93,75.07,81028.0
2024-04-19 13:30:00,75.06,75.32,75.06,75.2,61270.0,75.06,75.32,75.06,75.2,61270.0
2024-04-19 14:00:00,75.2,75.21,75.03,75.08,65351.0,75.2,75.21,75.03,75.08,65351.0
2024-04-19 14:30:00,75.06,75.13,74.93,75.13,70505.0,75.06,75.13,74.93,75.13,70505.0
2024-04-19 15:00:00,75.1,75.22,75.07,75.15,81351.0,75.1,75.22,75.07,75.15,81351.0
2024-04-19 15:30:00,75.15,75.35,75.08,75.15,415326.0,75.15,75.35,75.08,75.15,415326.0
2024-04-22 09:30:00,75.5,75.62,75.25,75.55,81317.0,75.5,75.62,75.25,75.55,81317.0
2024-04-22 10:00:00,75.54,76.21,75.39,76.09,153737.0,75.54,76.21,75.39,76.09,153737.0
2024-04-22 10:30:00,76.08,76.34,75.96,76.05,142408.0,76.08,76.34,75.96,76.05,142408.0
2024-04-22 11:00:00,76.02,76.15,75.66,75.88,106113.0,76.02,76.15,75.66,75.88,106113.0
2024-04-22 11:30:00,75.9,75.93,75.66,75.9,71346.0,75.9,75.93,75.66,75.9,71346.0
2024-04-22 12:00:00,75.89,76.04,75.79,75.84,65659.0,75.89,76.04,75.79,75.84,65659.0
2024-04-22 12:30:00,75.84,76.0,75.79,76.0,43607.0,75.84,76.0,75.79,76.0,43607.0
2024-04-22 13:00:00,76.01,76.16,75.93,76.15,52299.0,76.01,76.16,75.93,76.15,52299.0
2024-04-22 13:30:00,76.17,76.26,76.08,76.24,149896.0,76.17,76.26,76.08,76.24,149896.0
2024-04-22 14:00:00,76.25,76.25,76.0,76.13,75396.0,76.25,76.25,76.0,76.13,75396.0
2024-04-22 14:30:00,76.14,76.17,75.93,76.0,57762.0,76.14,76.17,75.93,76.0,57762.0
2024-04-22 15:00:00,75.98,76.01,75.77,75.86,99320.0,75.98,76.01,75.77,75.86,99320.0
2024-04-22 15:30:00,75.85,75.88,75.52,75.59,307382.0,75.85,75.88,75.52,75.59,307382.0
2024-04-23 09:30:00,75.87,75.98,75.49,75.94,89789.0,75.87,75.98,75.49,75.94,89789.0
2024-04-23 10:00:00,75.98,76.26,75.8,76.0,61123.0,75.98,76.26,75.8,76.0,61123.0
2024-04-23 10:30:00,75.99,76.44,75.97,76.38,65969.0,75.99,76.44,75.97,76.38,65969.0
2024-04-23 11:00:00,76.38,76.39,76.07,76.18,62025.0,76.38,76.39,76.07,76.18,62025.0
2024-04-23 11:30:00,76.18,76.25,75.99,76.17,56987.0,76.18,76.25,75.99,76.17,56987.0
2024-04-23 12:00:00,76.18,76.31,76.05,76.24,45999.0,76.18,76.31,76.05,76.24,45999.0
2024-04-23 12:30:00,76.22,76.35,76.19,76.21,55150.0,76.22,76.35,76.19,76.21,55150.0
2024-04-23 13:00:00,76.2,76.29,76.07,76.11,33153.0,76.2,76.29,76.07,76.11,33153.0
2024-04-23 13:30:00,76.1,76.18,76.05,76.09,37100.0,76.1,76.18,76.05,76.09,37100.0
2024-04-23 14:00:00,76.07,76.1,75.86,75.89,43134.0,76.07,76.1,75.86,75.89,43134.0
2024-04-23 14:30:00,75.88,75.94,75.68,75.86,55628.0,75.88,75.94,75.68,75.86,55628.0
2024-04-23 15:00:00,75.87,75.87,75.68,75.75,61454.0,75.87,75.87,75.68,75.75,61454.0
2024-04-23 15:30:00,75.75,75.95,75.71,75.85,185940.0,75.75,75.95,75.71,75.85,185940.0
2024-04-24 09:30:00,76.02,76.12,75.36,75.84,178377.0,76.02,76.12,75.36,75.84,178377.0
2024-04-24 10:00:00,75.84,75.87,75.44,75.47,64410.0,75.84,75.87,75.44,75.47,64410.0
2024-04-24 10:30:00,75.44,75.66,75.38,75.49,110570.0,75.44,75.66,75.38,75.49,110570.0
2024-04-24 11:00:00,75.5,75.7,75.44,75.69,39062.0,75.5,75.7,75.44,75.69,39062.0
2024-04-24 11:30:00,75.71,75.87,75.67,75.74,66657.0,75.71,75.87,75.67,75.74,66657.0
2024-04-24 12:00:00,75.73,75.77,75.56,75.59,39349.0,75.73,75.77,75.56,75.59,39349.0
2024-04-24 12:30:00,75.58,75.73,75.5,75.73,37402.0,75.58,75.73,75.5,75.73,37402.0
2024-04-24 13:00:00,75.72,75.92,75.71,75.88,41022.0,75.72,75.92,75.71,75.88,41022.0
2024-04-24 13:30:00,75.87,76.19,75.87,76.16,60507.0,75.87,76.19,75.87,76.16,60507.0
2024-04-24 14:00:00,76.15,76.2,75.95,76.0,82563.0,76.15,76.2,75.95,76.0,82563.0
2024-04-24 14:30:00,76.0,76.1,75.93,76.0,45916.0,76.0,76.1,75.93,76.0,45916.0
2024-04-24 15:00:00,75.99,76.15,75.88,76.14,84226.0,75.99,76.15,75.88,76.14,84226.0
2024-04-24 15:30:00,76.12,76.36,76.07,76.19,314263.0,76.12,76.36,76.07,76.19,314263.0
2024-04-25 09:30:00,76.06,76.32,74.86,75.54,214821.0,76.06,76.32,74.86,75.54,214821.0
2024-04-25 10:00:00,75.48,75.99,75.4,75.96,173827.0,75.48,75.99,75.4,75.96,173827.0
2024-04-25 10:30:00,76.0,76.05,75.61,75.87,185958.0,76.0,76.05,75.61,75.87,185958.0
2024-04-25 11:00:00,75.86,76.21,75.82,76.13,72933.0,75.86,76.21,75.82,76.13,72933.0
2024-04-25 11:30:00,76.16,76.24,76.04,76.15,95149.0,76.16,76.24,76.04,76.15,95149.0
2024-04-25 12:00:00,76.14,76.24,75.96,76.18,170020.0,76.14,76.24,75.96,76.18,170020.0
2024-04-25 12:30:00,76.17,76.19,75.81,75.9,136683.0,76.17,76.19,75.81,75.9,136683.0
2024-04-25 13:00:00,75.89,75.92,75.53,75.66,137036.0,75.89,75.92,75.53,75.66,137036.0
2024-04-25 13:30:00,75.64,75.81,75.4,75.78,81644.0,75.64,75.81,75.4,75.78,81644.0
2024-04-25 14:00:00,75.8,75.82,75.47,75.48,77477.0,75.8,75.82,75.47,75.48,77477.0
2024-04-25 14:30:00,75.47,75.6,75.26,75.4,259587.0,75.47,75.6,75.26,75.4,259587.0
2024-04-25 15:00:00,75.4,75.69,75.4,75.57,438174.0,75.4,75.69,75.4,75.57,438174.0
2024-04-25 15:30:00,75.57,75.72,75.31,75.68,403236.0,75.57,75.72,75.31,75.68,403236.0
2024-04-26 09:30:00,73.96,73.96,71.25,71.8,1258795.0,73.96,73.96,71.25,71.8,1258795.0
2024-04-26 10:00:00,71.88,72.79,71.63,72.24,424800.0,71.88,72.79,71.63,72.24,424800.0
2024-04-26 10:30:00,72.3,72.92,72.0,72.86,242849.0,72.3,72.92,72.0,72.86,242849.0
2024-04-26 11:00:00,72.88,73.17,72.41,72.48,129442.0,72.88,73.17,72.41,72.48,129442.0
2024-04-26 11:30:00,72.48,73.18,72.47,73.18,158633.0,72.48,73.18,72.47,73.18,158633.0
2024-04-26 12:00:00,73.18,73.52,72.81,73.3,128238.0,73.18,73.52,72.81,73.3,128238.0
2024-04-26 12:30:00,73.3,73.55,73.18,73.47,154262.0,73.3,73.55,73.18,73.47,154262.0
2024-04-26 13:00:00,73.47,74.4,73.46,74.4,365667.0,73.47,74.4,73.46,74.4,365667.0
2024-04-26 13:30:00,74.4,74.77,74.3,74.77,225032.0,74.4,74.77,74.3,74.77,225032.0
2024-04-26 14:00:00,74.76,74.97,74.44,74.47,329312.0,74.76,74.97,74.44,74.47,329312.0
2024-04-26 14:30:00,74.46,74.57,74.23,74.48,178375.0,74.46,74.57,74.23,74.48,178375.0
2024-04-26 15:00:00,74.48,74.48,74.02,74.39,357789.0,74.48,74.48,74.02,74.39,357789.0
2024-04-26 15:30:00,74.38,74.42,73.96,73.98,652822.0,74.38,74.42,73.96,73.98,652822.0
2024-04-29 09:30:00,74.34,74.99,73.24,73.36,243856.0,74.34,74.99,73.24,73.36,243856.0
2024-04-29 10:00:00,73.34,74.12,73.31,73.88,430748.0,73.34,74.12,73.31,73.88,430748.0
2024-04-29 10:30:00,73.89,74.09,73.79,74.06,271714.0,73.89,74.09,73.79,74.06,271714.0
2024-04-29 11:00:00,74.06,74.19,73.84,73.84,180158.0,74.06,74.19,73.84,73.84,180158.0
2024-04-29 11:30:00,73.84,74.4,73.78,74.39,180958.0,73.84,74.4,73.78,74.39,180958.0
2024-04-29 12:00:00,74.38,74.52,74.31,74.47,160694.0,74.38,74.52,74.31,74.47,160694.0
2024-04-29 12:30:00,74.46,74.55,74.09,74.14,142868.0,74.46,74.55,74.09,74.14,142868.0
2024-04-29 13:00:00,74.13,74.15,73.86,73.99,128779.0,74.13,74.15,73.86,73.99,128779.0
2024-04-29 13:30:00,74.0,74.04,73.81,73.88,188530.0,74.0,74.04,73.81,73.88,188530.0
2024-04-29 14:00:00,73.88,73.92,73.77,73.89,202281.0,73.88,73.92,73.77,73.89,202281.0
2024-04-29 14:30:00,73.88,74.02,73.8,74.0,184665.0,73.88,74.02,73.8,74.0,184665.0
2024-04-29 15:00:00,74.0,74.0,73.74,73.78,191925.0,74.0,74.0,73.74,73.78,191925.0
2024-04-29 15:30:00,73.78,73.85,73.68,73.82,682954.0,73.78,73.85,73.68,73.82,682954.0
2024-04-30 09:30:00,73.65,73.8,72.91,72.97,136946.0,73.65,73.8,72.91,72.97,136946.0
2024-04-30 10:00:00,72.97,73.27,72.88,73.13,389012.0,72.97,73.27,72.88,73.13,389012.0
2024-04-30 10:30:00,73.15,73.55,73.0,73.53,298865.0,73.15,73.55,73.0,73.53,298865.0
2024-04-30 11:00:00,73.51,73.6,73.03,73.12,143503.0,73.51,73.6,73.03,73.12,143503.0
2024-04-30 11:30:00,73.12,73.3,72.97,73.28,112690.0,73.12,73.3,72.97,73.28,112690.0
2024-04-30 12:00:00,73.27,73.47,73.17,73.47,119390.0,73.27,73.47,73.17,73.47,119390.0
2024-04-30 12:30:00,73.45,73.53,73.3,73.49,97252.0,73.45,73.53,73.3,73.49,97252.0
2024-04-30 13:00:00,73.49,73.59,73.37,73.48,87620.0,73.49,73.59,73.37,73.48,87620.0
2024-04-30 13:30:00,73.49,73.63,73.44,73.56,107941.0,73.49,73.63,73.44,73.56,107941.0
2024-04-30 14:00:00,73.55,73.6,73.4,73.42,168660.0,73.55,73.6,73.4,73.42,168660.0
2024-04-30 14:30:00,73.41,73.46,73.32,73.45,113203.0,73.41,73.46,73.32,73.45,113203.0
2024-04-30 15:00:00,73.44,73.51,73.41,73.46,172872.0,73.44,73.51,73.41,73.46,172872.0
2024-04-30 15:30:00,73.46,73.47,72.95,73.06,641630.0,73.46,73.47,72.95,73.06,641630.0
2024-05-01 09:30:00,72.31,73.58,70.06,73.55,456536.0,72.31,73.58,70.06,73.55,456536.0
2024-05-01 10:00:00,73.55,73.55,72.96,73.39,250458.0,73.55,73.55,72.96,73.39,250458.0
2024-05-01 10:30:00,73.36,73.37,72.94,72.97,123310.0,73.36,73.37,72.94,72.97,123310.0
2024-05-01 11:00:00,72.96,73.32,72.96,73.28,119126.0,72.96,73.32,72.96,73.28,119126.0
2024-05-01 11:30:00,73.29,73.36,73.06,73.15,173899.0,73.29,73.36,73.06,73.15,173899.0
2024-05-01 12:00:00,73.14,73.34,73.03,73.07,88816.0,73.14,73.34,73.03,73.07,88816.0
2024-05-01 12:30:00,73.07,73.19,72.99,73.09,122837.0,73.07,73.19,72.99,73.09,122837.0
2024-05-01 13:00:00,73.1,73.29,73.04,73.19,162789.0,73.1,73.29,73.04,73.19,162789.0
2024-05-01 13:30:00,73.19,73.29,73.08,73.17,188205.0,73.19,73.29,73.08,73.17,188205.0
2024-05-01 14:00:00,73.18,73.25,72.89,72.91,168669.0,73.18,73.25,72.89,72.91,168669.0
2024-05-01 14:30:00,72.92,73.14,72.68,73.0,142819.0,72.92,73.14,72.68,73.0,142819.0
2024-05-01 15:00:00,73.0,73.08,72.69,72.85,193344.0,73.0,73.08,72.69,72.85,193344.0
2024-05-01 15:30:00,72.84,72.84,72.16,72.22,597309.0,72.84,72.84,72.16,72.22,597309.0
2024-05-02 09:30:00,72.99,73.41,72.34,72.98,263377.0,72.99,73.41,72.34,72.98,263377.0
2024-05-02 10:00:00,72.97,73.14,72.62,73.02,300068.0,72.97,73.14,72.62,73.02,300068.0
2024-05-02 10:30:00,73.03,73.31,72.79,73.24,163838.0,73.03,73.31,72.79,73.24,163838.0
2024-05-02 11:00:00,73.26,73.47,73.0,73.42,193403.0,73.26,73.47,73.0,73.42,193403.0
2024-05-02 11:30:00,73.4,74.14,73.39,74.12,626202.0,73.4,74.14,73.39,74.12,626202.0
2024-05-02 12:00:00,74.11,74.78,74.02,74.73,428318.0,74.11,74.78,74.02,74.73,428318.0
2024-05-02 12:30:00,74.73,75.15,74.64,74.82,194618.0,74.73,75.15,74.64,74.82,194618.0
2024-05-02 13:00:00,74.84,74.84,74.32,74.42,131086.0,74.84,74.84,74.32,74.42,131086.0
2024-05-02 13:30:00,74.42,74.47,74.03,74.09,158030.0,74.42,74.47,74.03,74.09,158030.0
2024-05-02 14:00:00,74.1,74.24,73.83,74.17,181408.0,74.1,74.24,73.83,74.17,181408.0
2024-05-02 14:30:00,74.19,74.39,74.06,74.35,232591.0,74.19,74.39,74.06,74.35,232591.0
2024-05-02 15:00:00,74.37,74.37,73.95,74.09,145242.0,74.37,74.37,73.95,74.09,145242.0
2024-05-02 15:30:00,74.08,74.37,73.94,74.34,778255.0,74.08,74.37,73.94,74.34,778255.0
2024-05-03 09:30:00,74.5,74.62,73.9,74.57,88927.0,74.5,74.62,73.9,74.57,88927.0
2024-05-03 10:00:00,74.59,74.68,74.01,74.21,165544.0,74.59,74.68,74.01,74.21,165544.0
2024-05-03 10:30:00,74.19,74.25,73.78,73.88,109634.0,74.19,74.25,73.78,73.88,109634.0
2024-05-03 11:00:00,73.88,74.3,73.84,74.2,267962.0,73.88,74.3,73.84,74.2,267962.0
2024-05-03 11:30:00,74.2,74.31,74.06,74.19,149957.0,74.2,74.31,74.06,74.19,149957.0
2024-05-03 12:00:00,74.19,74.61,74.18,74.56,253979.0,74.19,74.61,74.18,74.56,253979.0
2024-05-03 12:30:00,74.57,74.65,74.38,74.51,118301.0,74.57,74.65,74.38,74.51,118301.0
2024-05-03 13:00:00,74.51,74.63,74.44,74.62,73861.0,74.51,74.63,74.44,74.62,73861.0
2024-05-03 13:30:00,74.61,75.12,74.57,74.96,1269421.0,74.61,75.12,74.57,74.96,1269421.0
2024-05-03 14:00:00,74.97,74.99,74.74,74.79,139134.0,74.97,74.99,74.74,74.79,139134.0
2024-05-03 14:30:00,74.81,75.01,74.76,74.77,167050.0,74.81,75.01,74.76,74.77,167050.0
2024-05-03 15:00:00,74.77,75.01,74.77,74.88,107584.0,74.77,75.01,74.77,74.88,107584.0
2024-05-03 15:30:00,74.88,75.05,74.78,74.81,543766.0,74.88,75.05,74.78,74.81,543766.0
2024-05-06 09:30:00,75.21,75.57,74.9,74.91,126947.0,75.21,75.57,74.9,74.91,126947.0
2024-05-06 10:00:00,74.91,75.02,74.75,74.78,78570.0,74.91,75.02,74.75,74.78,78570.0
2024-05-06 10:30:00,74.77,75.02,74.68,74.98,138276.0,74.77,75.02,74.68,74.98,138276.0
2024-05-06 11:00:00,74.98,75.01,74.83,74.86,72165.0,74.98,75.01,74.83,74.86,72165.0
2024-05-06 11:30:00,74.86,74.94,74.75,74.88,97376.0,74.86,74.94,74.75,74.88,97376.0
2024-05-06 12:00:00,74.87,75.02,74.86,74.94,50820.0,74.87,75.02,74.86,74.94,50820.0
2024-05-06 12:30:00,74.94,75.09,74.88,75.0,84773.0,74.94,75.09,74.88,75.0,84773.0
2024-05-06 13:00:00,75.0,75.05,74.93,74.98,65428.0,75.0,75.05,74.93,74.98,65428.0
2024-05-06 13:30:00,74.99,75.12,74.97,74.98,73336.0,74.99,75.12,74.97,74.98,73336.0
2024-05-06 14:00:00,74.98,75.18,74.96,75.18,93703.0,74.98,75.18,74.96,75.18,93703.0
2024-05-06 14:30:00,75.19,75.21,74.97,75.01,71967.0,75.19,75.21,74.97,75.01,71967.0
2024-05-06 15:00:00,75.02,75.19,75.01,75.17,109878.0,75.02,75.19,75.01,75.17,109878.0
2024-05-06 15:30:00,75.17,75.33,75.1,75.13,460971.0,75.17,75.33,75.1,75.13,460971.0
2024-05-07 09:30:00,75.51,75.91,75.38,75.72,156051.0,75.51,75.91,75.38,75.72,156051.0
2024-05-07 10:00:00,75.73,75.99,75.51,75.67,142407.0,75.73,75.99,75.51,75.67,142407.0
2024-05-07 10:30:00,75.67,75.67,75.31,75.43,106806.0,75.67,75.67,75.31,75.43,106806.0
2024-05-07 11:00:00,75.46,75.65,75.39,75.52,79860.0,75.46,75.65,75.39,75.52,79860.0
2024-05-07 11:30:00,75.53,75.62,75.36,75.41,50458.0,75.53,75.62,75.36,75.41,50458.0
2024-05-07 12:00:00,75.41,75.47,75.26,75.27,41632.0,75.41,75.47,75.26,75.27,41632.0
2024-05-07 12:30:00,75.28,75.46,75.21,75.44,80183.0,75.28,75.46,75.21,75.44,80183.0
2024-05-07 13:00:00,75.44,75.57,75.42,75.53,48134.0,75.44,75.57,75.42,75.53,48134.0
2024-05-07 13:30:00,75.55,75.6,75.44,75.58,65130.0,75.55,75.6,75.44,75.58,65130.0
2024-05-07 14:00:00,75.59,75.83,75.54,75.82,74514.0,75.59,75.83,75.54,75.82,74514.0
2024-05-07 14:30:00,75.82,76.04,75.79,76.01,112342.0,75.82,76.04,75.79,76.01,112342.0
2024-05-07 15:00:00,76.01,76.06,75.94,76.05,139289.0,76.01,76.06,75.94,76.05,139289.0
2024-05-07 15:30:00,76.06,76.11,75.87,75.89,296051.0,76.06,76.11,75.87,75.89,296051.0
2024-05-08 09:30:00,76.33,76.42,76.1,76.2,86413.0,76.33,76.42,76.1,76.2,86413.0
2024-05-08 10:00:00,76.2,76.3,76.06,76.21,115721.0,76.2,76.3,76.06,76.21,115721.0
2024-05-08 10:30:00,76.21,76.43,76.17,76.31,106296.0,76.21,76.43,76.17,76.31,106296.0
2024-05-08 11:00:00,76.32,76.37,76.04,76.07,77106.0,76.32,76.37,76.04,76.07,77106.0
2024-05-08 11:30:00,76.09,76.16,76.04,76.12,56405.0,76.09,76.16,76.04,76.12,56405.0
2024-05-08 12:00:00,76.11,76.21,76.05,76.06,70627.0,76.11,76.21,76.05,76.06,70627.0
2024-05-08 12:30:00,76.07,76.1,75.86,75.95,68080.0,76.07,76.1,75.86,75.95,68080.0
2024-05-08 13:00:00,75.94,76.03,75.88,75.97,91697.0,75.94,76.03,75.88,75.97,91697.0
2024-05-08 13:30:00,75.96,76.01,75.84,75.94,81089.0,75.96,76.01,75.84,75.94,81089.0
2024-05-08 14:00:00,75.94,76.01,75.83,75.83,95775.0,75.94,76.01,75.83,75.83,95775.0
2024-05-08 14:30:00,75.82,75.93,75.79,75.86,63864.0,75.82,75.93,75.79,75.86,63864.0
2024-05-08 15:00:00,75.84,75.88,75.77,75.82,128668.0,75.84,75.88,75.77,75.82,128668.0
2024-05-08 15:30:00,75.83,76.02,75.79,75.88,367730.0,75.83,76.02,75.79,75.88,367730.0
2024-05-09 09:30:00,75.92,76.65,75.75,76.53,56874.0,75.92,76.65,75.75,76.53,56874.0
2024-05-09 10:00:00,76.52,76.68,76.23,76.61,115914.0,76.52,76.68,76.23,76.61,115914.0
2024-05-09 10:30:00,76.61,76.71,76.41,76.49,88603.0,76.61,76.71,76.41,76.49,88603.0
2024-05-09 11:00:00,76.52,76.76,76.44,76.76,185863.0,76.52,76.76,76.44,76.76,185863.0
2024-05-09 11:30:00,76.75,76.85,76.48,76.85,113350.0,76.75,76.85,76.48,76.85,113350.0
2024-05-09 12:00:00,76.84,76.97,76.84,76.89,80679.0,76.84,76.97,76.84,76.89,80679.0
2024-05-09 12:30:00,76.9,77.11,76.87,77.03,76092.0,76.9,77.11,76.87,77.03,76092.0
2024-05-09 13:00:00,77.02,77.12,77.0,77.12,54203.0,77.02,77.12,77.0,77.12,54203.0
2024-05-09 13:30:00,77.11,77.11,76.84,76.99,105696.0,77.11,77.11,76.84,76.99,105696.0
2024-05-09 14:00:00,76.99,77.12,76.94,77.08,121670.0,76.99,77.12,76.94,77.08,121670.0
2024-05-09 14:30:00,77.08,77.21,77.06,77.21,68188.0,77.08,77.21,77.06,77.21,68188.0
2024-05-09 15:00:00,77.21,77.24,77.09,77.15,87250.0,77.21,77.24,77.09,77.15,87250.0
2024-05-09 15:30:00,77.16,77.69,77.13,77.65,845293.0,77.16,77.69,77.13,77.65,845293.0
2024-05-10 09:30:00,77.65,78.34,77.59,78.31,203730.0,77.65,78.34,77.59,78.31,203730.0
2024-05-10 10:00:00,78.31,78.5,78.03,78.46,121679.0,78.31,78.5,78.03,78.46,121679.0
2024-05-10 10:30:00,78.46,78.58,78.16,78.16,191556.0,78.46,78.58,78.16,78.16,191556.0
2024-05-10 11:00:00,78.17,78.5,78.08,78.32,141216.0,78.17,78.5,78.08,78.32,141216.0
2024-05-10 11:30:00,78.33,78.34,78.04,78.32,260494.0,78.33,78.34,78.04,78.32,260494.0
2024-05-10 12:00:00,78.31,78.37,78.26,78.29,79248.0,78.31,78.37,78.26,78.29,79248.0
2024-05-10 12:30:00,78.3,78.39,78.17,78.24,134743.0,78.3,78.39,78.17,78.24,134743.0
2024-05-10 13:00:00,78.22,78.23,78.0,78.09,46978.0,78.22,78.23,78.0,78.09,46978.0
2024-05-10 13:30:00,78.09,78.13,78.0,78.05,61735.0,78.09,78.13,78.0,78.05,61735.0
2024-05-10 14:00:00,78.06,78.07,77.99,78.02,112548.0,78.06,78.07,77.99,78.02,112548.0
2024-05-10 14:30:00,78.01,78.13,77.96,78.09,99957.0,78.01,78.13,77.96,78.09,99957.0
2024-05-10 15:00:00,78.09,78.13,77.78,77.83,137933.0,78.09,78.13,77.78,77.83,137933.0
2024-05-10 15:30:00,77.85,78.26,77.75,77.79,481490.0,77.85,78.26,77.75,77.79,481490.0
2024-05-13 09:30:00,77.71,78.32,77.41,78.18,117902.0,77.71,78.32,77.41,78.18,117902.0
2024-05-13 10:00:00,78.18,78.25,77.76,77.84,121669.0,78.18,78.25,77.76,77.84,121669.0
2024-05-13 10:30:00,77.82,77.82,77.54,77.59,105076.0,77.82,77.82,77.54,77.59,105076.0
2024-05-13 11:00:00,77.59,77.69,77.43,77.46,291250.0,77.59,77.69,77.43,77.46,291250.0
2024-05-13 11:30:00,77.45,77.45,77.0,77.12,178507.0,77.45,77.45,77.0,77.12,178507.0
2024-05-13 12:00:00,77.11,77.22,77.03,77.06,60286.0,77.11,77.22,77.03,77.06,60286.0
2024-05-13 12:30:00,77.06,77.15,77.01,77.01,88287.0,77.06,77.15,77.01,77.01,88287.0
2024-05-13 13:00:00,77.02,77.19,76.99,77.11,65163.0,77.02,77.19,76.99,77.11,65163.0
2024-05-13 13:30:00,77.11,77.3,77.1,77.26,110007.0,77.11,77.3,77.1,77.26,110007.0
2024-05-13 14:00:00,77.27,77.4,77.17,77.29,83709.0,77.27,77.4,77.17,77.29,83709.0
2024-05-13 14:30:00,77.29,77.3,77.21,77.24,148930.0,77.29,77.3,77.21,77.24,148930.0
2024-05-13 15:00:00,77.24,77.45,77.23,77.27,114747.0,77.24,77.45,77.23,77.27,114747.0
2024-05-13 15:30:00,77.27,77.28,76.92,77.12,611043.0,77.27,77.28,76.92,77.12,611043.0
2024-05-14 09:30:00,77.36,77.55,76.73,77.13,176293.0,77.36,77.55,76.73,77.13,176293.0
2024-05-14 10:00:00,77.13,77.36,76.82,76.92,203648.0,77.13,77.36,76.82,76.92,203648.0
2024-05-14 10:30:00,76.91,77.03,76.75,76.97,112009.0,76.91,77.03,76.75,76.97,112009.0
2024-05-14 11:00:00,76.97,77.02,76.7,76.73,95540.0,76.97,77.02,76.7,76.73,95540.0
2024-05-14 11:30:00,76.73,76.86,76.59,76.66,139420.0,76.73,76.86,76.59,76.66,139420.0
2024-05-14 12:00:00,76.65,76.78,76.54,76.75,123470.0,76.65,76.78,76.54,76.75,123470.0
2024-05-14 12:30:00,76.75,76.84,76.64,76.81,155185.0,76.75,76.84,76.64,76.81,155185.0
2024-05-14 13:00:00,76.81,76.81,76.61,76.73,57361.0,76.81,76.81,76.61,76.73,57361.0
2024-05-14 13:30:00,76.72,76.9,76.72,76.84,99542.0,76.72,76.9,76.72,76.84,99542.0
2024-05-14 14:00:00,76.84,76.98,76.73,76.98,115599.0,76.84,76.98,76.73,76.98,115599.0
2024-05-14 14:30:00,76.99,77.13,76.91,77.09,125220.0,76.99,77.13,76.91,77.09,125220.0
2024-05-14 15:00:00,77.09,77.13,76.95,77.0,99833.0,77.09,77.13,76.95,77.0,99833.0
2024-05-14 15:30:00,77.0,77.0,76.8,76.84,552643.0,77.0,77.0,76.8,76.84,552643.0
2024-05-15 09:30:00,77.19,77.98,77.18,77.94,121128.0,77.19,77.98,77.18,77.94,121128.0
2024-05-15 10:00:00,77.94,78.12,77.87,78.0,95234.0,77.94,78.12,77.87,78.0,95234.0
2024-05-15 10:30:00,77.99,78.31,77.95,78.15,201911.0,77.99,78.31,77.95,78.15,201911.0
2024-05-15 11:00:00,78.16,78.36,78.11,78.13,120445.0,78.16,78.36,78.11,78.13,120445.0
2024-05-15 11:30:00,78.11,78.17,77.99,78.01,82060.0,78.11,78.17,77.99,78.01,82060.0
2024-05-15 12:00:00,78.01,78.07,77.87,77.92,47294.0,78.01,78.07,77.87,77.92,47294.0
2024-05-15 12:30:00,77.91,78.0,77.79,77.87,59327.0,77.91,78.0,77.79,77.87,59327.0
2024-05-15 13:00:00,77.89,77.97,77.83,77.88,42788.0,77.89,77.97,77.83,77.88,42788.0
2024-05-15 13:30:00,77.86,77.91,77.79,77.89,71552.0,77.86,77.91,77.79,77.89,71552.0
2024-05-15 14:00:00,77.88,77.96,77.82,77.9,92382.0,77.88,77.96,77.82,77.9,92382.0
2024-05-15 14:30:00,77.89,77.92,77.81,77.89,126200.0,77.89,77.92,77.81,77.89,126200.0
2024-05-15 15:00:00,77.89,77.98,77.85,77.95,95515.0,77.89,77.98,77.85,77.95,95515.0
2024-05-15 15:30:00,77.94,78.1,77.77,78.09,467109.0,77.94,78.1,77.77,78.09,467109.0
2024-05-16 09:30:00,78.18,78.82,78.09,78.2,92749.0,78.18,78.82,78.09,78.2,92749.0
2024-05-16 10:00:00,78.17,78.29,77.99,78.24,159069.0,78.17,78.29,77.99,78.24,159069.0
2024-05-16 10:30:00,78.23,78.24,77.99,78.03,148886.0,78.23,78.24,77.99,78.03,148886.0
2024-05-16 11:00:00,78.03,78.09,77.74,77.91,158232.0,78.03,78.09,77.74,77.91,158232.0
2024-05-16 11:30:00,77.91,77.92,77.7,77.74,160857.0,77.91,77.92,77.7,77.74,160857.0
2024-05-16 12:00:00,77.73,77.81,77.65,77.79,135429.0,77.73,77.81,77.65,77.79,135429.0
2024-05-16 12:30:00,77.79,77.8,77.61,77.71,124226.0,77.79,77.8,77.61,77.71,124226.0
2024-05-16 13:00:00,77.71,77.83,77.68,77.73,116677.0,77.71,77.83,77.68,77.73,116677.0
2024-05-16 13:30:00,77.73,77.82,77.58,77.62,192101.0,77.73,77.82,77.58,77.62,192101.0
2024-05-16 14:00:00,77.63,77.67,77.42,77.5,215039.0,77.63,77.67,77.42,77.5,215039.0
2024-05-16 14:30:00,77.5,77.55,77.36,77.41,195460.0,77.5,77.55,77.36,77.41,195460.0
2024-05-16 15:00:00,77.43,77.52,77.31,77.47,217691.0,77.43,77.52,77.31,77.47,217691.0
2024-05-16 15:30:00,77.47,77.57,77.02,77.11,1087930.0,77.47,77.57,77.02,77.11,1087930.0
2024-05-17 09:30:00,77.6,77.77,77.28,77.45,139199.0,77.6,77.77,77.28,77.45,139199.0
2024-05-17 10:00:00,77.43,77.54,77.29,77.39,76673.0,77.43,77.54,77.29,77.39,76673.0
2024-05-17 10:30:00,77.38,77.63,77.15,77.62,196049.0,77.38,77.63,77.15,77.62,196049.0
2024-05-17 11:00:00,77.62,77.88,77.61,77.73,96007.0,77.62,77.88,77.61,77.73,96007.0
2024-05-17 11:30:00,77.75,77.88,77.71,77.83,87290.0,77.75,77.88,77.71,77.83,87290.0
2024-05-17 12:00:00,77.83,78.01,77.82,77.94,80580.0,77.83,78.01,77.82,77.94,80580.0
2024-05-17 12:30:00,77.94,78.07,77.93,78.03,89374.0,77.94,78.07,77.93,78.03,89374.0
2024-05-17 13:00:00,78.03,78.09,77.92,77.98,85778.0,78.03,78.09,77.92,77.98,85778.0
2024-05-17 13:30:00,77.98,78.04,77.92,78.04,87208.0,77.98,78.04,77.92,78.04,87208.0
2024-05-17 14:00:00,78.03,78.08,77.98,78.07,94524.0,78.03,78.08,77.98,78.07,94524.0
2024-05-17 14:30:00,78.06,78.12,78.01,78.05,101488.0,78.06,78.12,78.01,78.05,101488.0
2024-05-17 15:00:00,78.05,78.1,78.01,78.08,91221.0,78.05,78.1,78.01,78.08,91221.0
2024-05-17 15:30:00,78.08,78.19,77.97,78.08,539308.0,78.08,78.19,77.97,78.08,539308.0
2024-05-20 09:30:00,78.1,78.32,77.61,77.74,63799.0,78.1,78.32,77.61,77.74,63799.0
2024-05-20 10:00:00,77.75,77.76,77.36,77.48,107856.0,77.75,77.76,77.36,77.48,107856.0
2024-05-20 10:30:00,77.5,77.68,77.44,77.65,104709.0,77.5,77.68,77.44,77.65,104709.0
2024-05-20 11:00:00,77.64,77.8,77.59,77.73,107357.0,77.64,77.8,77.59,77.73,107357.0
2024-05-20 11:30:00,77.73,77.82,77.67,77.77,79987.0,77.73,77.82,77.67,77.77,79987.0
2024-05-20 12:00:00,77.77,77.77,77.68,77.72,71524.0,77.77,77.77,77.68,77.72,71524.0
2024-05-20 12:30:00,77.72,77.83,77.7,77.75,61521.0,77.72,77.83,77.7,77.75,61521.0
2024-05-20 13:00:00,77.75,77.98,77.74,77.93,66283.0,77.75,77.98,77.74,77.93,66283.0
2024-05-20 13:30:00,77.93,77.95,77.78,77.81,75674.0,77.93,77.95,77.78,77.81,75674.0
2024-05-20 14:00:00,77.8,77.9,77.75,77.86,89474.0,77.8,77.9,77.75,77.86,89474.0
2024-05-20 14:30:00,77.85,77.85,77.75,77.76,62160.0,77.85,77.85,77.75,77.76,62160.0
2024-05-20 15:00:00,77.76,77.91,77.75,77.83,80035.0,77.76,77.91,77.75,77.83,80035.0
2024-05-20 15:30:00,77.83,77.83,77.51,77.57,335004.0,77.83,77.83,77.51,77.57,335004.0
2024-05-21 09:30:00,77.74,78.16,77.34,78.0,76173.0,77.74,78.16,77.34,78.0,76173.0
2024-05-21 10:00:00,78.0,78.22,77.86,78.16,54229.0,78.0,78.22,77.86,78.16,54229.0
2024-05-21 10:30:00,78.16,78.27,77.99,78.01,62688.0,78.16,78.27,77.99,78.01,62688.0
2024-05-21 11:00:00,78.02,78.35,78.02,78.27,75864.0,78.02,78.35,78.02,78.27,75864.0
2024-05-21 11:30:00,78.26,78.48,78.25,78.42,111121.0,78.26,78.48,78.25,78.42,111121.0
2024-05-21 12:00:00,78.42,78.42,77.99,78.05,76094.0,78.42,78.42,77.99,78.05,76094.0
2024-05-21 12:30:00,78.08,78.19,78.02,78.07,48588.0,78.08,78.19,78.02,78.07,48588.0
2024-05-21 13:00:00,78.06,78.24,78.04,78.15,41337.0,78.06,78.24,78.04,78.15,41337.0
2024-05-21 13:30:00,78.17,78.23,78.12,78.21,48815.0,78.17,78.23,78.12,78.21,48815.0
2024-05-21 14:00:00,78.21,78.29,78.15,78.26,51987.0,78.21,78.29,78.15,78.26,51987.0
2024-05-21 14:30:00,78.26,78.32,78.16,78.3,84862.0,78.26,78.32,78.16,78.3,84862.0
2024-05-21 15:00:00,78.3,78.46,78.29,78.45,86424.0,78.3,78.46,78.29,78.45,86424.0
2024-05-21 15:30:00,78.45,78.73,78.38,78.41,553561.0,78.45,78.73,78.38,78.41,553561.0
2024-05-22 09:30:00,78.37,79.02,78.12,78.88,204535.0,78.37,79.02,78.12,78.88,204535.0
2024-05-22 10:00:00,78.87,78.95,78.57,78.74,170739.0,78.87,78.95,78.57,78.74,170739.0
2024-05-22 10:30:00,78.75,78.77,78.48,78.63,49398.0,78.75,78.77,78.48,78.63,49398.0
2024-05-22 11:00:00,78.58,78.66,78.44,78.45,38985.0,78.58,78.66,78.44,78.45,38985.0
2024-05-22 11:30:00,78.45,78.47,78.35,78.37,51800.0,78.45,78.47,78.35,78.37,51800.0
2024-05-22 12:00:00,78.38,78.48,78.35,78.44,62166.0,78.38,78.48,78.35,78.44,62166.0
2024-05-22 12:30:00,78.44,78.44,78.17,78.21,75835.0,78.44,78.44,78.17,78.21,75835.0
2024-05-22 13:00:00,78.22,78.35,78.2,78.29,131436.0,78.22,78.35,78.2,78.29,131436.0
2024-05-22 13:30:00,78.3,78.46,78.28,78.35,80859.0,78.3,78.46,78.28,78.35,80859.0
2024-05-22 14:00:00,78.34,78.43,78.26,78.38,71272.0,78.34,78.43,78.26,78.38,71272.0
2024-05-22 14:30:00,78.39,78.52,78.35,78.43,199391.0,78.39,78.52,78.35,78.43,199391.0
2024-05-22 15:00:00,78.42,78.5,78.23,78.3,102700.0,78.42,78.5,78.23,78.3,102700.0
2024-05-22 15:30:00,78.3,78.45,78.19,78.43,303589.0,78.3,78.45,78.19,78.43,303589.0
2024-05-23 09:30:00,78.0,78.25,77.67,77.79,87124.0,78.0,78.25,77.67,77.79,87124.0
2024-05-23 10:00:00,77.77,77.91,77.42,77.54,129687.0,77.77,77.91,77.42,77.54,129687.0
2024-05-23 10:30:00,77.55,77.58,77.37,77.47,138075.0,77.55,77.58,77.37,77.47,138075.0
2024-05-23 11:00:00,77.48,77.68,77.4,77.55,107270.0,77.48,77.68,77.4,77.55,107270.0
2024-05-23 11:30:00,77.57,77.67,77.47,77.61,121152.0,77.57,77.67,77.47,77.61,121152.0
2024-05-23 12:00:00,77.61,77.72,77.59,77.7,95877.0,77.61,77.72,77.59,77.7,95877.0
2024-05-23 12:30:00,77.7,77.74,77.51,77.54,92519.0,77.7,77.74,77.51,77.54,92519.0
2024-05-23 13:00:00,77.54,77.74,77.5,77.73,90838.0,77.54,77.74,77.5,77.73,90838.0
2024-05-23 13:30:00,77.72,77.73,77.4,77.43,106134.0,77.72,77.73,77.4,77.43,106134.0
2024-05-23 14:00:00,77.43,77.59,77.38,77.49,106469.0,77.43,77.59,77.38,77.49,106469.0
2024-05-23 14:30:00,77.49,77.58,77.33,77.36,103140.0,77.49,77.58,77.33,77.36,103140.0
2024-05-23 15:00:00,77.35,77.48,77.27,77.42,126137.0,77.35,77.48,77.27,77.42,126137.0
2024-05-23 15:30:00,77.41,77.49,77.15,77.33,368014.0,77.41,77.49,77.15,77.33,368014.0
2024-05-24 09:30:00,77.42,77.84,77.16,77.17,114551.0,77.42,77.84,77.16,77.17,114551.0
2024-05-24 10:00:00,77.17,77.28,76.79,76.86,264053.0,77.17,77.28,76.79,76.86,264053.0
2024-05-24 10:30:00,76.85,76.92,76.61,76.83,228030.0,76.85,76.92,76.61,76.83,228030.0
2024-05-24 11:00:00,76.84,76.93,76.57,76.69,133291.0,76.84,76.93,76.57,76.69,133291.0
2024-05-24 11:30:00,76.7,76.76,76.27,76.27,116385.0,76.7,76.76,76.27,76.27,116385.0
2024-05-24 12:00:00,76.29,76.39,76.14,76.18,117033.0,76.29,76.39,76.14,76.18,117033.0
2024-05-24 12:30:00,76.2,76.27,75.77,75.8,196894.0,76.2,76.27,75.77,75.8,196894.0
2024-05-24 13:00:00,75.8,75.9,75.6,75.6,106928.0,75.8,75.9,75.6,75.6,106928.0
2024-05-24 13:30:00,75.6,75.71,75.53,75.56,79549.0,75.6,75.71,75.53,75.56,79549.0
2024-05-24 14:00:00,75.56,75.66,75.33,75.35,98163.0,75.56,75.66,75.33,75.35,98163.0
2024-05-24 14:30:00,75.34,75.42,75.2,75.27,172391.0,75.34,75.42,75.2,75.27,172391.0
2024-05-24 15:00:00,75.27,75.27,74.44,74.66,265371.0,75.27,75.27,74.44,74.66,265371.0
2024-05-24 15:30:00,74.67,74.72,74.23,74.62,686988.0,74.67,74.72,74.23,74.62,686988.0
2024-05-28 09:30:00,74.48,74.58,74.02,74.04,198922.0,74.48,74.58,74.02,74.04,198922.0
2024-05-28 10:00:00,74.02,74.1,73.47,73.69,316747.0,74.02,74.1,73.47,73.69,316747.0
2024-05-28 10:30:00,73.68,74.13,73.63,73.87,149815.0,73.68,74.13,73.63,73.87,149815.0
2024-05-28 11:00:00,73.88,74.06,73.85,73.91,66102.0,73.88,74.06,73.85,73.91,66102.0
2024-05-28 11:30:00,73.9,74.18,73.9,73.98,76722.0,73.9,74.18,73.9,73.98,76722.0
2024-05-28 12:00:00,73.99,74.0,73.27,73.36,402516.0,73.99,74.0,73.27,73.36,402516.0
2024-05-28 12:30:00,73.34,73.36,73.03,73.06,161316.0,73.34,73.36,73.03,73.06,161316.0
2024-05-28 13:00:00,73.06,73.17,72.87,72.98,120827.0,73.06,73.17,72.87,72.98,120827.0
2024-05-28 13:30:00,72.98,73.08,72.76,72.84,146140.0,72.98,73.08,72.76,72.84,146140.0
2024-05-28 14:00:00,72.85,72.86,72.58,72.66,125390.0,72.85,72.86,72.58,72.66,125390.0
2024-05-28 14:30:00,72.65,72.73,72.57,72.6,95691.0,72.65,72.73,72.57,72.6,95691.0
2024-05-28 15:00:00,72.59,72.61,72.29,72.42,150827.0,72.59,72.61,72.29,72.42,150827.0
2024-05-28 15:30:00,72.41,72.76,72.35,72.72,624519.0,72.41,72.76,72.35,72.72,624519.0
2024-05-29 09:30:00,71.67,71.72,66.79,68.04,1412088.0,71.67,71.72,66.79,68.04,1412088.0
2024-05-29 10:00:00,68.06,70.2,67.88,69.85,680978.0,68.06,70.2,67.88,69.85,680978.0
2024-05-29 10:30:00,69.87,70.2,69.7,70.04,272081.0,69.87,70.2,69.7,70.04,272081.0
2024-05-29 11:00:00,70.05,70.4,69.9,70.29,205104.0,70.05,70.4,69.9,70.29,205104.0
2024-05-29 11:30:00,70.31,70.57,70.24,70.3,87507.0,70.31,70.57,70.24,70.3,87507.0
2024-05-29 12:00:00,70.31,70.45,70.02,70.41,150189.0,70.31,70.45,70.02,70.41,150189.0
2024-05-29 12:30:00,70.42,70.54,70.15,70.27,134146.0,70.42,70.54,70.15,70.27,134146.0
2024-05-29 13:00:00,70.28,70.54,70.15,70.21,199137.0,70.28,70.54,70.15,70.21,199137.0
2024-05-29 13:30:00,70.23,70.32,70.08,70.12,65866.0,70.23,70.32,70.08,70.12,65866.0
2024-05-29 14:00:00,70.12,70.13,69.77,69.82,143517.0,70.12,70.13,69.77,69.82,143517.0
2024-05-29 14:30:00,69.81,69.91,69.56,69.62,139321.0,69.81,69.91,69.56,69.62,139321.0
2024-05-29 15:00:00,69.64,69.9,69.63,69.75,196483.0,69.64,69.9,69.63,69.75,196483.0
2024-05-29 15:30:00,69.74,70.58,69.72,70.5,951257.0,69.74,70.58,69.72,70.5,951257.0
2024-05-30 09:30:00,68.5,70.01,68.1,69.41,1280002.0,68.5,70.01,68.1,69.41,1280002.0
2024-05-30 10:00:00,69.35,69.44,68.58,69.23,261912.0,69.35,69.44,68.58,69.23,261912.0
2024-05-30 10:30:00,69.26,69.54,68.98,69.44,203183.0,69.26,69.54,68.98,69.44,203183.0
2024-05-30 11:00:00,69.42,69.9,69.38,69.53,165663.0,69.42,69.9,69.38,69.53,165663.0
2024-05-30 11:30:00,69.51,69.73,69.2,69.6,202854.0,69.51,69.73,69.2,69.6,202854.0
2024-05-30 12:00:00,69.62,69.65,69.35,69.4,119624.0,69.62,69.65,69.35,69.4,119624.0
2024-05-30 12:30:00,69.41,69.59,69.13,69.25,353568.0,69.41,69.59,69.13,69.25,353568.0
2024-05-30 13:00:00,69.25,69.64,69.25,69.58,256019.0,69.25,69.64,69.25,69.58,256019.0
2024-05-30 13:30:00,69.57,69.57,69.08,69.2,215273.0,69.57,69.57,69.08,69.2,215273.0
2024-05-30 14:00:00,69.2,69.23,68.88,68.98,149236.0,69.2,69.23,68.88,68.98,149236.0
2024-05-30 14:30:00,68.97,69.11,68.85,69.05,134558.0,68.97,69.11,68.85,69.05,134558.0
2024-05-30 15:00:00,69.06,69.13,68.85,69.02,234011.0,69.06,69.13,68.85,69.02,234011.0
2024-05-30 15:30:00,69.03,69.03,68.76,68.95,866623.0,69.03,69.03,68.76,68.95,866623.0
2024-05-31 09:30:00,69.2,71.36,69.0,70.95,379618.0,69.2,71.36,69.0,70.95,379618.0
2024-05-31 10:00:00,70.88,71.21,70.6,70.6,138943.0,70.88,71.21,70.6,70.6,138943.0
2024-05-31 10:30:00,70.6,70.65,70.34,70.51,168974.0,70.6,70.65,70.34,70.51,168974.0
2024-05-31 11:00:00,70.53,70.57,70.26,70.32,71302.0,70.53,70.57,70.26,70.32,71302.0
2024-05-31 11:30:00,70.33,70.54,70.26,70.31,68901.0,70.33,70.54,70.26,70.31,68901.0
2024-05-31 12:00:00,70.3,70.61,70.23,70.48,102906.0,70.3,70.61,70.23,70.48,102906.0
2024-05-31 12:30:00,70.47,70.57,70.42,70.47,63563.0,70.47,70.57,70.42,70.47,63563.0
2024-05-31 13:00:00,70.48,70.74,70.47,70.71,53391.0,70.48,70.74,70.47,70.71,53391.0
2024-05-31 13:30:00,70.7,70.83,70.64,70.74,68101.0,70.7,70.83,70.64,70.74,68101.0
2024-05-31 14:00:00,70.76,70.98,70.68,70.89,130703.0,70.76,70.98,70.68,70.89,130703.0
2024-05-31 14:30:00,70.9,71.04,70.79,71.02,90879.0,70.9,71.04,70.79,71.02,90879.0
2024-05-31 15:00:00,71.0,71.02,70.68,70.71,184113.0,71.0,71.02,70.68,70.71,184113.0
2024-05-31 15:30:00,70.7,71.7,70.69,71.58,1056478.0,70.7,71.7,70.69,71.58,1056478.0
2024-06-03 09:30:00,71.4,71.95,70.35,70.53,260471.0,71.4,71.95,70.35,70.53,260471.0
2024-06-03 10:00:00,70.53,71.13,70.44,71.04,173072.0,70.53,71.13,70.44,71.04,173072.0
2024-06-03 10:30:00,71.04,71.1,70.75,70.81,57182.0,71.04,71.1,70.75,70.81,57182.0
2024-06-03 11:00:00,70.81,71.14,70.69,70.79,67084.0,70.81,71.14,70.69,70.79,67084.0
2024-06-03 11:30:00,70.79,70.94,70.64,70.69,62835.0,70.79,70.94,70.64,70.69,62835.0
2024-06-03 12:00:00,70.71,70.96,70.6,70.62,60458.0,70.71,70.96,70.6,70.62,60458.0
2024-06-03 12:30:00,70.64,70.76,70.54,70.66,46266.0,70.64,70.76,70.54,70.66,46266.0
2024-06-03 13:00:00,70.65,70.86,70.58,70.76,57967.0,70.65,70.86,70.58,70.76,57967.0
2024-06-03 13:30:00,70.75,70.91,70.59,70.86,77908.0,70.75,70.91,70.59,70.86,77908.0
2024-06-03 14:00:00,70.87,70.98,70.79,70.83,79911.0,70.87,70.98,70.79,70.83,79911.0
2024-06-03 14:30:00,70.83,71.1,70.82,71.07,67928.0,70.83,71.1,70.82,71.07,67928.0
2024-06-03 15:00:00,71.09,71.19,70.98,71.01,89968.0,71.09,71.19,70.98,71.01,89968.0
2024-06-03 15:30:00,71.0,71.21,70.92,71.15,388705.0,71.0,71.21,70.92,71.15,388705.0
2024-06-04 09:30:00,70.74,70.99,69.93,70.36,211945.0,70.74,70.99,69.93,70.36,211945.0
2024-06-04 10:00:00,70.39,70.47,70.11,70.22,83232.0,70.39,70.47,70.11,70.22,83232.0
2024-06-04 10:30:00,70.2,70.2,69.68,69.7,163610.0,70.2,70.2,69.68,69.7,163610.0
2024-06-04 11:00:00,69.71,69.97,69.69,69.85,49517.0,69.71,69.97,69.69,69.85,49517.0
2024-06-04 11:30:00,69.87,70.09,69.76,70.09,40086.0,69.87,70.09,69.76,70.09,40086.0
2024-06-04 12:00:00,70.1,70.2,69.89,70.16,61252.0,70.1,70.2,69.89,70.16,61252.0
2024-06-04 12:30:00,70.15,70.4,70.13,70.3,82564.0,70.15,70.4,70.13,70.3,82564.0
2024-06-04 13:00:00,70.3,70.44,70.3,70.44,42838.0,70.3,70.44,70.3,70.44,42838.0
2024-06-04 13:30:00,70.46,70.5,70.22,70.3,96416.0,70.46,70.5,70.22,70.3,96416.0
2024-06-04 14:00:00,70.31,70.43,70.26,70.31,28542.0,70.31,70.43,70.26,70.31,28542.0
2024-06-04 14:30:00,70.29,70.4,70.24,70.28,42708.0,70.29,70.4,70.24,70.28,42708.0
2024-06-04 15:00:00,70.27,70.27,69.95,70.02,91630.0,70.27,70.27,69.95,70.02,91630.0
2024-06-04 15:30:00,70.01,70.16,69.93,70.13,260704.0,70.01,70.16,69.93,70.13,260704.0
2024-06-05 09:30:00,70.72,70.72,68.97,69.45,106435.0,70.72,70.72,68.97,69.45,106435.0
2024-06-05 10:00:00,69.42,69.42,69.02,69.17,139607.0,69.42,69.42,69.02,69.17,139607.0
2024-06-05 10:30:00,69.19,69.45,69.13,69.28,51240.0,69.19,69.45,69.13,69.28,51240.0
2024-06-05 11:00:00,69.3,69.59,69.29,69.58,65422.0,69.3,69.59,69.29,69.58,65422.0
2024-06-05 11:30:00,69.62,70.03,69.59,69.97,77754.0,69.62,70.03,69.59,69.97,77754.0
2024-06-05 12:00:00,69.97,70.05,69.76,69.99,36926.0,69.97,70.05,69.76,69.99,36926.0
2024-06-05 12:30:00,69.98,70.0,69.69,69.69,69087.0,69.98,70.0,69.69,69.69,69087.0
2024-06-05 13:00:00,69.68,69.74,69.59,69.69,25658.0,69.68,69.74,69.59,69.69,25658.0
2024-06-05 13:30:00,69.7,69.7,69.54,69.59,48927.0,69.7,69.7,69.54,69.59,48927.0
2024-06-05 14:00:00,69.59,69.73,69.56,69.71,61488.0,69.59,69.73,69.56,69.71,61488.0
2024-06-05 14:30:00,69.71,69.73,69.64,69.67,52529.0,69.71,69.73,69.64,69.67,52529.0
2024-06-05 15:00:00,69.66,69.68,69.47,69.48,69481.0,69.66,69.68,69.47,69.48,69481.0
2024-06-05 15:30:00,69.48,69.72,69.39,69.7,350323.0,69.48,69.72,69.39,69.7,350323.0
2024-06-06 09:30:00,69.98,70.4,69.39,70.38,89700.0,69.98,70.4,69.39,70.38,89700.0
2024-06-06 10:00:00,70.38,70.43,70.11,70.33,149315.0,70.38,70.43,70.11,70.33,149315.0
2024-06-06 10:30:00,70.32,70.35,69.83,69.86,45126.0,70.32,70.35,69.83,69.86,45126.0
2024-06-06 11:00:00,69.88,70.07,69.86,70.03,43235.0,69.88,70.07,69.86,70.03,43235.0
2024-06-06 11:30:00,70.04,70.14,69.76,69.95,132626.0,70.04,70.14,69.76,69.95,132626.0
2024-06-06 12:00:00,69.97,70.01,69.83,69.92,62814.0,69.97,70.01,69.83,69.92,62814.0
2024-06-06 12:30:00,69.9,69.96,69.68,69.75,45364.0,69.9,69.96,69.68,69.75,45364.0
2024-06-06 13:00:00,69.73,69.88,69.63,69.84,68800.0,69.73,69.88,69.63,69.84,68800.0
2024-06-06 13:30:00,69.85,69.89,69.71,69.89,69262.0,69.85,69.89,69.71,69.89,69262.0
2024-06-06 14:00:00,69.88,70.11,69.77,70.11,86070.0,69.88,70.11,69.77,70.11,86070.0
2024-06-06 14:30:00,70.1,70.39,70.07,70.37,70577.0,70.1,70.39,70.07,70.37,70577.0
2024-06-06 15:00:00,70.35,70.58,70.31,70.51,97903.0,70.35,70.58,70.31,70.51,97903.0
2024-06-06 15:30:00,70.5,70.56,70.28,70.46,467558.0,70.5,70.56,70.28,70.46,467558.0
2024-06-07 09:30:00,70.36,70.58,69.97,70.45,67997.0,70.36,70.58,69.97,70.45,67997.0
2024-06-07 10:00:00,70.41,70.59,70.28,70.32,31865.0,70.41,70.59,70.28,70.32,31865.0
2024-06-07 10:30:00,70.32,70.37,70.09,70.09,52934.0,70.32,70.37,70.09,70.09,52934.0
2024-06-07 11:00:00,70.09,70.16,69.82,69.85,75852.0,70.09,70.16,69.82,69.85,75852.0
2024-06-07 11:30:00,69.86,69.87,69.55,69.64,129623.0,69.86,69.87,69.55,69.64,129623.0
2024-06-07 12:00:00,69.64,69.77,69.59,69.7,64478.0,69.64,69.77,69.59,69.7,64478.0
2024-06-07 12:30:00,69.72,69.79,69.49,69.51,69166.0,69.72,69.79,69.49,69.51,69166.0
2024-06-07 13:00:00,69.51,69.68,69.5,69.54,70663.0,69.51,69.68,69.5,69.54,70663.0
2024-06-07 13:30:00,69.54,69.7,69.51,69.61,63795.0,69.54,69.7,69.51,69.61,63795.0
2024-06-07 14:00:00,69.59,69.71,69.57,69.66,60038.0,69.59,69.71,69.57,69.66,60038.0
2024-06-07 14:30:00,69.66,69.72,69.52,69.57,119352.0,69.66,69.72,69.52,69.57,119352.0
2024-06-07 15:00:00,69.56,69.64,69.47,69.55,132511.0,69.56,69.64,69.47,69.55,132511.0
2024-06-07 15:30:00,69.55,69.88,69.49,69.8,670311.0,69.55,69.88,69.49,69.8,670311.0
2024-06-10 09:30:00,69.62,69.99,69.32,69.74,86417.0,69.62,69.99,69.32,69.74,86417.0
2024-06-10 10:00:00,69.68,69.92,69.54,69.61,41425.0,69.68,69.92,69.54,69.61,41425.0
2024-06-10 10:30:00,69.59,69.67,69.5,69.56,46039.0,69.59,69.67,69.5,69.56,46039.0
2024-06-10 11:00:00,69.55,69.64,69.47,69.54,80611.0,69.55,69.64,69.47,69.54,80611.0
2024-06-10 11:30:00,69.57,69.61,69.49,69.57,46137.0,69.57,69.61,69.49,69.57,46137.0
2024-06-10 12:00:00,69.57,69.66,69.46,69.66,51150.0,69.57,69.66,69.46,69.66,51150.0
2024-06-10 12:30:00,69.64,69.69,69.5,69.56,49974.0,69.64,69.69,69.5,69.56,49974.0
2024-06-10 13:00:00,69.58,69.69,69.52,69.62,48453.0,69.58,69.69,69.52,69.62,48453.0
2024-06-10 13:30:00,69.59,69.65,69.5,69.53,44102.0,69.59,69.65,69.5,69.53,44102.0
2024-06-10 14:00:00,69.55,69.66,69.53,69.63,78158.0,69.55,69.66,69.53,69.63,78158.0
2024-06-10 14:30:00,69.63,69.67,69.26,69.55,97634.0,69.63,69.67,69.26,69.55,97634.0
2024-06-10 15:00:00,69.54,69.61,69.37,69.61,158553.0,69.54,69.61,69.37,69.61,158553.0
2024-06-10 15:30:00,69.61,69.9,69.55,69.83,545625.0,69.61,69.9,69.55,69.83,545625.0
2024-06-11 09:30:00,69.65,69.65,68.77,69.03,119256.0,69.65,69.65,68.77,69.03,119256.0
2024-06-11 10:00:00,69.02,69.17,68.77,68.8,98774.0,69.02,69.17,68.77,68.8,98774.0
2024-06-11 10:30:00,68.78,69.01,68.65,68.99,101803.0,68.78,69.01,68.65,68.99,101803.0
2024-06-11 11:00:00,69.0,69.0,68.61,68.63,100611.0,69.0,69.0,68.61,68.63,100611.0
2024-06-11 11:30:00,68.64,68.92,68.64,68.77,72506.0,68.64,68.92,68.64,68.77,72506.0
2024-06-11 12:00:00,68.76,68.82,68.56,68.58,60148.0,68.76,68.82,68.56,68.58,60148.0
2024-06-11 12:30:00,68.58,68.77,68.52,68.69,57892.0,68.58,68.77,68.52,68.69,57892.0
2024-06-11 13:00:00,68.68,68.79,68.61,68.76,69945.0,68.68,68.79,68.61,68.76,69945.0
2024-06-11 13:30:00,68.76,68.78,68.68,68.77,80795.0,68.76,68.78,68.68,68.77,80795.0
2024-06-11 14:00:00,68.78,68.85,68.7,68.76,123117.0,68.78,68.85,68.7,68.76,123117.0
2024-06-11 14:30:00,68.77,69.17,68.74,68.96,156235.0,68.77,69.17,68.74,68.96,156235.0
2024-06-11 15:00:00,68.97,69.29,68.94,69.21,105909.0,68.97,69.29,68.94,69.21,105909.0
2024-06-11 15:30:00,69.21,69.28,69.11,69.26,331444.0,69.21,69.28,69.11,69.26,331444.0
2024-06-12 09:30:00,69.43,69.56,68.28,68.62,254018.0,69.43,69.56,68.28,68.62,254018.0
2024-06-12 10:00:00,68.59,68.83,68.38,68.58,120417.0,68.59,68.83,68.38,68.58,120417.0
2024-06-12 10:30:00,68.59,68.72,68.47,68.56,94810.0,68.59,68.72,68.47,68.56,94810.0
2024-06-12 11:00:00,68.56,68.68,68.51,68.65,86336.0,68.56,68.68,68.51,68.65,86336.0
2024-06-12 11:30:00,68.65,68.74,68.54,68.62,79243.0,68.65,68.74,68.54,68.62,79243.0
2024-06-12 12:00:00,68.61,68.64,68.27,68.28,96528.0,68.61,68.64,68.27,68.28,96528.0
2024-06-12 12:30:00,68.28,68.28,67.69,67.9,160476.0,68.28,68.28,67.69,67.9,160476.0
2024-06-12 13:00:00,67.92,68.1,67.86,67.88,118333.0,67.92,68.1,67.86,67.88,118333.0
2024-06-12 13:30:00,67.88,67.92,67.77,67.81,80501.0,67.88,67.92,67.77,67.81,80501.0
2024-06-12 14:00:00,67.8,67.93,67.62,67.8,140372.0,67.8,67.93,67.62,67.8,140372.0
2024-06-12 14:30:00,67.83,67.9,67.64,67.85,115074.0,67.83,67.9,67.64,67.85,115074.0
2024-06-12 15:00:00,67.86,67.97,67.58,67.66,209823.0,67.86,67.97,67.58,67.66,209823.0
2024-06-12 15:30:00,67.65,67.91,67.63,67.7,730610.0,67.65,67.91,67.63,67.7,730610.0
2024-06-13 09:30:00,67.82,67.82,67.02,67.03,143247.0,67.82,67.82,67.02,67.03,143247.0
2024-06-13 10:00:00,67.04,67.39,66.89,66.98,125175.0,67.04,67.39,66.89,66.98,125175.0
2024-06-13 10:30:00,66.99,67.14,66.87,67.05,119193.0,66.99,67.14,66.87,67.05,119193.0
2024-06-13 11:00:00,67.05,67.33,67.0,67.31,75143.0,67.05,67.33,67.0,67.31,75143.0
2024-06-13 11:30:00,67.31,67.47,67.29,67.3,65859.0,67.31,67.47,67.29,67.3,65859.0
2024-06-13 12:00:00,67.29,67.39,67.24,67.3,49030.0,67.29,67.39,67.24,67.3,49030.0
2024-06-13 12:30:00,67.3,67.64,67.27,67.55,271922.0,67.3,67.64,67.27,67.55,271922.0
2024-06-13 13:00:00,67.54,67.76,67.49,67.56,96768.0,67.54,67.76,67.49,67.56,96768.0
2024-06-13 13:30:00,67.55,67.84,67.55,67.82,50972.0,67.55,67.84,67.55,67.82,50972.0
2024-06-13 14:00:00,67.82,67.9,67.72,67.77,48397.0,67.82,67.9,67.72,67.77,48397.0
2024-06-13 14:30:00,67.78,68.5,67.72,68.13,187426.0,67.78,68.5,67.72,68.13,187426.0
2024-06-13 15:00:00,68.13,69.4,68.12,68.86,556589.0,68.13,69.4,68.12,68.86,556589.0
2024-06-13 15:30:00,68.82,69.31,68.54,68.94,796720.0,68.82,69.31,68.54,68.94,796720.0
2024-06-14 09:30:00,68.63,69.26,68.35,69.16,113349.0,68.63,69.26,68.35,69.16,113349.0
2024-06-14 10:00:00,69.14,69.2,68.5,68.64,286650.0,69.14,69.2,68.5,68.64,286650.0
2024-06-14 10:30:00,68.62,69.0,68.54,68.95,114550.0,68.62,69.0,68.54,68.95,114550.0
2024-06-14 11:00:00,68.95,69.25,68.86,69.0,129592.0,68.95,69.25,68.86,69.0,129592.0
2024-06-14 11:30:00,69.0,69.02,68.56,68.59,114280.0,69.0,69.02,68.56,68.59,114280.0
2024-06-14 12:00:00,68.6,68.63,68.21,68.24,61455.0,68.6,68.63,68.21,68.24,61455.0
2024-06-14 12:30:00,68.24,68.53,68.22,68.45,72557.0,68.24,68.53,68.22,68.45,72557.0
2024-06-14 13:00:00,68.46,68.74,68.4,68.64,75177.0,68.46,68.74,68.4,68.64,75177.0
2024-06-14 13:30:00,68.63,68.67,68.54,68.62,79212.0,68.63,68.67,68.54,68.62,79212.0
2024-06-14 14:00:00,68.61,68.73,68.49,68.7,134066.0,68.61,68.73,68.49,68.7,134066.0
2024-06-14 14:30:00,68.69,68.8,68.55,68.64,143579.0,68.69,68.8,68.55,68.64,143579.0
2024-06-14 15:00:00,68.65,68.97,68.61,68.95,209268.0,68.65,68.97,68.61,68.95,209268.0
2024-06-14 15:30:00,68.95,68.99,68.74,68.91,711967.0,68.95,68.99,68.74,68.91,711967.0
2024-06-17 09:30:00,68.43,68.57,67.91,68.3,82584.0,68.43,68.57,67.91,68.3,82584.0
2024-06-17 10:00:00,68.26,68.34,67.74,67.87,282085.0,68.26,68.34,67.74,67.87,282085.0
2024-06-17 10:30:00,67.89,67.95,67.58,67.66,129349.0,67.89,67.95,67.58,67.66,129349.0
2024-06-17 11:00:00,67.66,67.96,67.64,67.94,96840.0,67.66,67.96,67.64,67.94,96840.0
2024-06-17 11:30:00,67.94,68.13,67.92,68.06,73227.0,67.94,68.13,67.92,68.06,73227.0
2024-06-17 12:00:00,68.06,68.24,68.06,68.2,71768.0,68.06,68.24,68.06,68.2,71768.0
2024-06-17 12:30:00,68.2,68.29,68.0,68.0,65541.0,68.2,68.29,68.0,68.0,65541.0
2024-06-17 13:00:00,68.02,68.17,68.0,68.08,64020.0,68.02,68.17,68.0,68.08,64020.0
2024-06-17 13:30:00,68.09,68.16,68.04,68.09,52401.0,68.09,68.16,68.04,68.09,52401.0
2024-06-17 14:00:00,68.08,68.22,68.07,68.17,64980.0,68.08,68.22,68.07,68.17,64980.0
2024-06-17 14:30:00,68.18,68.26,68.15,68.16,75144.0,68.18,68.26,68.15,68.16,75144.0
2024-06-17 15:00:00,68.15,68.25,68.1,68.2,132179.0,68.15,68.25,68.1,68.2,132179.0
2024-06-17 15:30:00,68.2,68.24,68.03,68.2,478549.0,68.2,68.24,68.03,68.2,478549.0
2024-06-18 09:30:00,68.43,68.82,68.05,68.2,120550.0,68.43,68.82,68.05,68.2,120550.0
2024-06-18 10:00:00,68.2,68.33,67.93,67.98,100164.0,68.2,68.33,67.93,67.98,100164.0
2024-06-18 10:30:00,67.98,68.01,67.63,67.68,87523.0,67.98,68.01,67.63,67.68,87523.0
2024-06-18 11:00:00,67.68,67.71,67.51,67.53,73362.0,67.68,67.71,67.51,67.53,73362.0
2024-06-18 11:30:00,67.53,67.54,67.29,67.38,80192.0,67.53,67.54,67.29,67.38,80192.0
2024-06-18 12:00:00,67.36,67.52,67.26,67.27,123308.0,67.36,67.52,67.26,67.27,123308.0
2024-06-18 12:30:00,67.25,67.26,66.86,66.86,145482.0,67.25,67.26,66.86,66.86,145482.0
2024-06-18 13:00:00,66.87,66.89,66.54,66.56,149801.0,66.87,66.89,66.54,66.56,149801.0
2024-06-18 13:30:00,66.58,66.82,66.54,66.79,180294.0,66.58,66.82,66.54,66.79,180294.0
2024-06-18 14:00:00,66.78,66.87,66.63,66.66,148906.0,66.78,66.87,66.63,66.66,148906.0
2024-06-18 14:30:00,66.67,66.7,66.45,66.48,139812.0,66.67,66.7,66.45,66.48,139812.0
2024-06-18 15:00:00,66.47,66.48,66.04,66.09,148356.0,66.47,66.48,66.04,66.09,148356.0
2024-06-18 15:30:00,66.11,66.4,66.09,66.37,701030.0,66.11,66.4,66.09,66.37,701030.0
2024-06-20 09:30:00,66.19,66.46,65.66,66.0,191248.0,66.19,66.46,65.66,66.0,191248.0
2024-06-20 10:00:00,66.0,66.79,65.88,66.75,438099.0,66.0,66.79,65.88,66.75,438099.0
2024-06-20 10:30:00,66.75,66.82,66.48,66.76,167830.0,66.75,66.82,66.48,66.76,167830.0
2024-06-20 11:00:00,66.77,66.98,66.77,66.98,84583.0,66.77,66.98,66.77,66.98,84583.0
2024-06-20 11:30:00,66.97,67.19,66.92,66.99,120372.0,66.97,67.19,66.92,66.99,120372.0
2024-06-20 12:00:00,66.98,67.11,66.92,67.01,72987.0,66.98,67.11,66.92,67.01,72987.0
2024-06-20 12:30:00,67.01,67.1,66.66,66.67,79418.0,67.01,67.1,66.66,66.67,79418.0
2024-06-20 13:00:00,66.67,66.79,66.6,66.75,129739.0,66.67,66.79,66.6,66.75,129739.0
2024-06-20 13:30:00,66.76,67.13,66.75,67.1,450594.0,66.76,67.13,66.75,67.1,450594.0
2024-06-20 14:00:00,67.14,67.32,67.13,67.24,86051.0,67.14,67.32,67.13,67.24,86051.0
2024-06-20 14:30:00,67.25,67.27,67.13,67.2,171117.0,67.25,67.27,67.13,67.2,171117.0
2024-06-20 15:00:00,67.21,67.25,67.06,67.18,159541.0,67.21,67.25,67.06,67.18,159541.0
2024-06-20 15:30:00,67.17,67.62,67.13,67.5,522141.0,67.17,67.62,67.13,67.5,522141.0
2024-06-21 09:30:00,67.2,67.47,66.66,67.34,482546.0,67.2,67.47,66.66,67.34,482546.0
2024-06-21 10:00:00,67.37,67.4,67.07,67.29,69390.0,67.37,67.4,67.07,67.29,69390.0
2024-06-21 10:30:00,67.22,67.29,66.86,67.0,63095.0,67.22,67.29,66.86,67.0,63095.0
2024-06-21 11:00:00,67.02,67.19,66.81,66.88,30484.0,67.02,67.19,66.81,66.88,30484.0
2024-06-21 11:30:00,66.85,67.05,66.8,67.04,96889.0,66.85,67.05,66.8,67.04,96889.0
2024-06-21 12:00:00,67.05,67.06,66.89,66.99,54563.0,67.05,67.06,66.89,66.99,54563.0
2024-06-21 12:30:00,67.0,67.14,66.96,67.08,48545.0,67.0,67.14,66.96,67.08,48545.0
2024-06-21 13:00:00,67.08,67.13,66.98,67.08,35098.0,67.08,67.13,66.98,67.08,35098.0
2024-06-21 13:30:00,67.07,67.7,67.02,67.66,128914.0,67.07,67.7,67.02,67.66,128914.0
2024-06-21 14:00:00,67.66,67.86,67.59,67.72,85317.0,67.66,67.86,67.59,67.72,85317.0
2024-06-21 14:30:00,67.73,67.79,67.68,67.74,59866.0,67.73,67.79,67.68,67.74,59866.0
2024-06-21 15:00:00,67.75,67.8,67.59,67.66,68697.0,67.75,67.8,67.59,67.66,68697.0
2024-06-21 15:30:00,67.64,68.03,67.6,67.93,619955.0,67.64,68.03,67.6,67.93,619955.0
2024-06-24 09:30:00,68.35,68.62,67.92,68.57,89629.0,68.35,68.62,67.92,68.57,89629.0
2024-06-24 10:00:00,68.57,68.84,68.36,68.71,108161.0,68.57,68.84,68.36,68.71,108161.0
2024-06-24 10:30:00,68.72,68.9,68.37,68.43,78565.0,68.72,68.9,68.37,68.43,78565.0
2024-06-24 11:00:00,68.41,68.43,68.07,68.14,73801.0,68.41,68.43,68.07,68.14,73801.0
2024-06-24 11:30:00,68.13,68.14,67.88,67.89,98114.0,68.13,68.14,67.88,67.89,98114.0
2024-06-24 12:00:00,67.88,67.95,67.68,67.9,105929.0,67.88,67.95,67.68,67.9,105929.0
2024-06-24 12:30:00,67.9,67.91,67.71,67.81,73749.0,67.9,67.91,67.71,67.81,73749.0
2024-06-24 13:00:00,67.81,67.81,67.61,67.7,80155.0,67.81,67.81,67.61,67.7,80155.0
2024-06-24 13:30:00,67.7,67.76,67.61,67.76,79383.0,67.7,67.76,67.61,67.76,79383.0
2024-06-24 14:00:00,67.76,68.12,67.74,68.02,188140.0,67.76,68.12,67.74,68.02,188140.0
2024-06-24 14:30:00,68.02,68.18,67.98,68.13,82148.0,68.02,68.18,67.98,68.13,82148.0
2024-06-24 15:00:00,68.12,68.12,67.8,67.84,189710.0,68.12,68.12,67.8,67.84,189710.0
2024-06-24 15:30:00,67.84,68.1,67.76,68.05,585759.0,67.84,68.1,67.76,68.05,585759.0
2024-06-25 09:30:00,67.82,68.12,67.43,67.74,115032.0,67.82,68.12,67.43,67.74,115032.0
2024-06-25 10:00:00,67.75,68.1,67.75,68.04,41849.0,67.75,68.1,67.75,68.04,41849.0
2024-06-25 10:30:00,68.07,68.19,67.84,67.85,94258.0,68.07,68.19,67.84,67.85,94258.0
2024-06-25 11:00:00,67.87,67.88,67.68,67.68,42126.0,67.87,67.88,67.68,67.68,42126.0
2024-06-25 11:30:00,67.7,67.74,67.38,67.41,45930.0,67.7,67.74,67.38,67.41,45930.0
2024-06-25 12:00:00,67.39,67.55,67.38,67.44,95058.0,67.39,67.55,67.38,67.44,95058.0
2024-06-25 12:30:00,67.43,67.52,67.21,67.49,59621.0,67.43,67.52,67.21,67.49,59621.0
2024-06-25 13:00:00,67.5,67.86,67.49,67.85,41977.0,67.5,67.86,67.49,67.85,41977.0
2024-06-25 13:30:00,67.84,67.87,67.74,67.82,56401.0,67.84,67.87,67.74,67.82,56401.0
2024-06-25 14:00:00,67.83,67.98,67.72,67.94,91115.0,67.83,67.98,67.72,67.94,91115.0
2024-06-25 14:30:00,67.94,68.06,67.92,67.95,65037.0,67.94,68.06,67.92,67.95,65037.0
2024-06-25 15:00:00,67.94,68.03,67.9,67.96,81397.0,67.94,68.03,67.9,67.96,81397.0
2024-06-25 15:30:00,67.94,67.95,67.61,67.65,421310.0,67.94,67.95,67.61,67.65,421310.0
2024-06-26 09:30:00,67.34,67.5,67.08,67.21,83673.0,67.34,67.5,67.08,67.21,83673.0
2024-06-26 10:00:00,67.21,67.22,66.9,66.96,47837.0,67.21,67.22,66.9,66.96,47837.0
2024-06-26 10:30:00,66.96,67.18,66.9,67.15,58545.0,66.96,67.18,66.9,67.15,58545.0
2024-06-26 11:00:00,67.16,67.17,66.89,66.91,52153.0,67.16,67.17,66.89,66.91,52153.0
2024-06-26 11:30:00,66.91,67.16,66.88,67.1,66534.0,66.91,67.16,66.88,67.1,66534.0
2024-06-26 12:00:00,67.11,67.25,67.09,67.14,72289.0,67.11,67.25,67.09,67.14,72289.0
2024-06-26 12:30:00,67.14,67.21,67.02,67.12,93744.0,67.14,67.21,67.02,67.12,93744.0
2024-06-26 13:00:00,67.12,67.55,67.09,67.4,201308.0,67.12,67.55,67.09,67.4,201308.0
2024-06-26 13:30:00,67.41,67.59,67.38,67.56,63775.0,67.41,67.59,67.38,67.56,63775.0
2024-06-26 14:00:00,67.55,67.55,67.37,67.47,63210.0,67.55,67.55,67.37,67.47,63210.0
2024-06-26 14:30:00,67.48,67.61,67.39,67.57,65381.0,67.48,67.61,67.39,67.57,65381.0
2024-06-26 15:00:00,67.58,67.67,67.55,67.61,131333.0,67.58,67.67,67.55,67.61,131333.0
2024-06-26 15:30:00,67.6,67.8,67.53,67.72,431925.0,67.6,67.8,67.53,67.72,431925.0
2024-06-27 09:30:00,67.65,67.75,66.96,67.12,103394.0,67.65,67.75,66.96,67.12,103394.0
2024-06-27 10:00:00,67.12,67.34,66.86,67.18,140845.0,67.12,67.34,66.86,67.18,140845.0
2024-06-27 10:30:00,67.21,67.5,67.14,67.31,110399.0,67.21,67.5,67.14,67.31,110399.0
2024-06-27 11:00:00,67.32,67.34,66.91,67.03,130354.0,67.32,67.34,66.91,67.03,130354.0
2024-06-27 11:30:00,67.01,67.17,66.98,67.17,50995.0,67.01,67.17,66.98,67.17,50995.0
2024-06-27 12:00:00,67.16,67.17,67.01,67.11,44515.0,67.16,67.17,67.01,67.11,44515.0
2024-06-27 12:30:00,67.11,67.17,66.94,67.14,95804.0,67.11,67.17,66.94,67.14,95804.0
2024-06-27 13:00:00,67.13,67.37,67.13,67.28,35545.0,67.13,67.37,67.13,67.28,35545.0
2024-06-27 13:30:00,67.28,67.35,67.22,67.23,40842.0,67.28,67.35,67.22,67.23,40842.0
2024-06-27 14:00:00,67.23,67.27,67.04,67.08,69956.0,67.23,67.27,67.04,67.08,69956.0
2024-06-27 14:30:00,67.07,67.18,66.99,67.15,94070.0,67.07,67.18,66.99,67.15,94070.0
2024-06-27 15:00:00,67.15,67.31,67.11,67.31,93135.0,67.15,67.31,67.11,67.31,93135.0
2024-06-27 15:30:00,67.31,67.57,67.3,67.38,394765.0,67.31,67.57,67.3,67.38,394765.0
2024-06-28 09:30:00,67.8,67.8,65.82,66.31,500567.0,67.8,67.8,65.82,66.31,500567.0
2024-06-28 10:00:00,66.28,66.78,66.23,66.64,229379.0,66.28,66.78,66.23,66.64,229379.0
2024-06-28 10:30:00,66.66,66.83,66.52,66.65,130535.0,66.66,66.83,66.52,66.65,130535.0
2024-06-28 11:00:00,66.67,67.03,66.52,67.03,153611.0,66.67,67.03,66.52,67.03,153611.0
2024-06-28 11:30:00,67.02,67.05,66.6,66.8,115925.0,67.02,67.05,66.6,66.8,115925.0
2024-06-28 12:00:00,66.8,66.81,66.56,66.65,99070.0,66.8,66.81,66.56,66.65,99070.0
2024-06-28 12:30:00,66.63,66.64,66.5,66.55,94963.0,66.63,66.64,66.5,66.55,94963.0
2024-06-28 13:00:00,66.54,66.63,66.43,66.43,86554.0,66.54,66.63,66.43,66.43,86554.0
2024-06-28 13:30:00,66.42,66.47,66.26,66.4,134920.0,66.42,66.47,66.26,66.4,134920.0
2024-06-28 14:00:00,66.4,66.49,66.19,66.42,112762.0,66.4,66.49,66.19,66.42,112762.0
2024-06-28 14:30:00,66.42,66.42,66.08,66.17,90801.0,66.42,66.42,66.08,66.17,90801.0
2024-06-28 15:00:00,66.16,66.22,66.07,66.17,121709.0,66.16,66.22,66.07,66.17,121709.0
2024-06-28 15:30:00,66.17,66.45,65.96,66.31,1008051.0,66.17,66.45,65.96,66.31,1008051.0
2024-07-01 09:30:00,66.31,66.88,66.19,66.29,230536.0,66.31,66.88,66.19,66.29,230536.0
2024-07-01 10:00:00,66.32,66.44,65.81,65.96,225719.0,66.32,66.44,65.81,65.96,225719.0
2024-07-01 10:30:00,65.98,66.17,65.85,66.08,107644.0,65.98,66.17,65.85,66.08,107644.0
2024-07-01 11:00:00,66.06,66.23,65.99,66.17,106538.0,66.06,66.23,65.99,66.17,106538.0
2024-07-01 11:30:00,66.19,66.21,65.72,65.72,95070.0,66.19,66.21,65.72,65.72,95070.0
2024-07-01 12:00:00,65.75,65.75,65.51,65.64,106050.0,65.75,65.75,65.51,65.64,106050.0
2024-07-01 12:30:00,65.63,65.74,65.45,65.5,89032.0,65.63,65.74,65.45,65.5,89032.0
2024-07-01 13:00:00,65.51,65.55,65.32,65.32,76336.0,65.51,65.55,65.32,65.32,76336.0
2024-07-01 13:30:00,65.31,65.4,65.11,65.25,138172.0,65.31,65.4,65.11,65.25,138172.0
2024-07-01 14:00:00,65.23,65.29,65.05,65.25,170518.0,65.23,65.29,65.05,65.25,170518.0
2024-07-01 14:30:00,65.25,65.33,65.14,65.14,156278.0,65.25,65.33,65.14,65.14,156278.0
2024-07-01 15:00:00,65.14,65.18,64.97,65.03,202757.0,65.14,65.18,64.97,65.03,202757.0
2024-07-01 15:30:00,65.05,65.38,65.01,65.36,566522.0,65.05,65.38,65.01,65.36,566522.0
2024-07-02 09:30:00,65.53,65.8,65.37,65.65,103046.0,65.53,65.8,65.37,65.65,103046.0
2024-07-02 10:00:00,65.64,65.81,65.55,65.62,88901.0,65.64,65.81,65.55,65.62,88901.0
2024-07-02 10:30:00,65.59,65.66,65.34,65.36,123827.0,65.59,65.66,65.34,65.36,123827.0
2024-07-02 11:00:00,65.39,65.61,65.34,65.57,91847.0,65.39,65.61,65.34,65.57,91847.0
2024-07-02 11:30:00,65.59,65.62,65.35,65.46,79734.0,65.59,65.62,65.35,65.46,79734.0
2024-07-02 12:00:00,65.45,65.61,65.39,65.39,106670.0,65.45,65.61,65.39,65.39,106670.0
2024-07-02 12:30:00,65.4,65.5,65.36,65.46,67540.0,65.4,65.5,65.36,65.46,67540.0
2024-07-02 13:00:00,65.44,65.61,65.4,65.58,58008.0,65.44,65.61,65.4,65.58,58008.0
2024-07-02 13:30:00,65.58,65.88,65.55,65.87,85261.0,65.58,65.88,65.55,65.87,85261.0
2024-07-02 14:00:00,65.87,66.35,65.85,66.2,263367.0,65.87,66.35,65.85,66.2,263367.0
2024-07-02 14:30:00,66.2,66.3,66.04,66.14,97826.0,66.2,66.3,66.04,66.14,97826.0
2024-07-02 15:00:00,66.15,66.18,65.94,66.14,102751.0,66.15,66.18,65.94,66.14,102751.0
2024-07-02 15:30:00,66.13,66.39,66.12,66.2,614328.0,66.13,66.39,66.12,66.2,614328.0
2024-07-03 09:30:00,66.42,66.65,66.07,66.54,113428.0,66.42,66.65,66.07,66.54,113428.0
2024-07-03 10:00:00,66.59,66.75,66.28,66.75,243281.0,66.59,66.75,66.28,66.75,243281.0
2024-07-03 10:30:00,66.79,67.08,66.62,66.85,197651.0,66.79,67.08,66.62,66.85,197651.0
2024-07-03 11:00:00,66.87,66.99,66.55,66.83,158719.0,66.87,66.99,66.55,66.83,158719.0
2024-07-03 11:30:00,66.82,66.99,66.78,66.86,118608.0,66.82,66.99,66.78,66.86,118608.0
2024-07-03 12:00:00,66.87,67.01,66.76,66.81,152715.0,66.87,67.01,66.76,66.81,152715.0
2024-07-03 12:30:00,66.81,66.93,66.69,66.76,351513.0,66.81,66.93,66.69,66.76,351513.0
2024-07-05 09:30:00,66.39,66.41,65.64,66.0,215566.0,66.39,66.41,65.64,66.0,215566.0
2024-07-05 10:00:00,65.98,66.43,65.94,66.33,169084.0,65.98,66.43,65.94,66.33,169084.0
2024-07-05 10:30:00,66.33,66.34,65.9,65.94,98614.0,66.33,66.34,65.9,65.94,98614.0
2024-07-05 11:00:00,65.97,66.15,65.95,66.03,64285.0,65.97,66.15,65.95,66.03,64285.0
2024-07-05 11:30:00,66.02,66.17,65.99,66.01,102837.0,66.02,66.17,65.99,66.01,102837.0
2024-07-05 12:00:00,66.03,66.1,65.98,66.02,96460.0,66.03,66.1,65.98,66.02,96460.0
2024-07-05 12:30:00,66.01,66.16,65.99,66.07,52503.0,66.01,66.16,65.99,66.07,52503.0
2024-07-05 13:00:00,66.06,66.07,65.98,66.05,57489.0,66.06,66.07,65.98,66.05,57489.0
2024-07-05 13:30:00,66.04,66.16,66.02,66.02,83888.0,66.04,66.16,66.02,66.02,83888.0
2024-07-05 14:00:00,66.02,66.26,65.88,66.16,201768.0,66.02,66.26,65.88,66.16,201768.0
2024-07-05 14:30:00,66.16,66.29,66.14,66.2,55193.0,66.16,66.29,66.14,66.2,55193.0
2024-07-05 15:00:00,66.2,66.23,66.08,66.19,74976.0,66.2,66.23,66.08,66.19,74976.0
2024-07-05 15:30:00,66.18,66.44,66.16,66.36,337680.0,66.18,66.44,66.16,66.36,337680.0
2024-07-08 09:30:00,66.59,66.59,66.06,66.26,97653.0,66.59,66.59,66.06,66.26,97653.0
2024-07-08 10:00:00,66.23,66.46,66.13,66.29,92783.0,66.23,66.46,66.13,66.29,92783.0
2024-07-08 10:30:00,66.3,66.44,66.13,66.17,118626.0,66.3,66.44,66.13,66.17,118626.0
2024-07-08 11:00:00,66.16,66.21,65.88,65.91,129527.0,66.16,66.21,65.88,65.91,129527.0
2024-07-08 11:30:00,65.92,65.92,65.48,65.55,89741.0,65.92,65.92,65.48,65.55,89741.0
2024-07-08 12:00:00,65.54,65.82,65.39,65.81,50460.0,65.54,65.82,65.39,65.81,50460.0
2024-07-08 12:30:00,65.81,66.02,65.8,65.92,78294.0,65.81,66.02,65.8,65.92,78294.0
2024-07-08 13:00:00,65.91,65.92,65.79,65.85,107092.0,65.91,65.92,65.79,65.85,107092.0
2024-07-08 13:30:00,65.85,65.88,65.78,65.83,69332.0,65.85,65.88,65.78,65.83,69332.0
2024-07-08 14:00:00,65.83,65.95,65.79,65.91,59964.0,65.83,65.95,65.79,65.91,59964.0
2024-07-08 14:30:00,65.91,66.11,65.9,66.11,117696.0,65.91,66.11,65.9,66.11,117696.0
2024-07-08 15:00:00,66.1,66.25,66.09,66.21,110741.0,66.1,66.25,66.09,66.21,110741.0
2024-07-08 15:30:00,66.2,66.39,66.17,66.19,389389.0,66.2,66.39,66.17,66.19,389389.0
2024-07-09 09:30:00,66.06,66.19,65.3,65.46,245420.0,66.06,66.19,65.3,65.46,245420.0
2024-07-09 10:00:00,65.47,65.77,65.4,65.77,49924.0,65.47,65.77,65.4,65.77,49924.0
2024-07-09 10:30:00,65.78,65.83,65.61,65.8,50468.0,65.78,65.83,65.61,65.8,50468.0
2024-07-09 11:00:00,65.82,66.09,65.78,65.99,59912.0,65.82,66.09,65.78,65.99,59912.0
2024-07-09 11:30:00,65.98,66.09,65.94,66.03,69291.0,65.98,66.09,65.94,66.03,69291.0
2024-07-09 12:00:00,66.04,66.19,65.93,66.14,46386.0,66.04,66.19,65.93,66.14,46386.0
2024-07-09 12:30:00,66.15,66.37,66.13,66.34,29275.0,66.15,66.37,66.13,66.34,29275.0
2024-07-09 13:00:00,66.33,66.4,66.16,66.2,82075.0,66.33,66.4,66.16,66.2,82075.0
2024-07-09 13:30:00,66.18,66.28,66.04,66.09,198092.0,66.18,66.28,66.04,66.09,198092.0
2024-07-09 14:00:00,66.08,66.19,65.96,66.11,141704.0,66.08,66.19,65.96,66.11,141704.0
2024-07-09 14:30:00,66.09,66.18,66.06,66.09,81812.0,66.09,66.18,66.06,66.09,81812.0
2024-07-09 15:00:00,66.09,66.11,65.93,66.01,105995.0,66.09,66.11,65.93,66.01,105995.0
2024-07-09 15:30:00,66.02,66.14,65.67,65.74,324903.0,66.02,66.14,65.67,65.74,324903.0
2024-07-10 09:30:00,65.72,65.95,65.63,65.87,67570.0,65.72,65.95,65.63,65.87,67570.0
2024-07-10 10:00:00,65.89,65.89,65.6,65.65,55639.0,65.89,65.89,65.6,65.65,55639.0
2024-07-10 10:30:00,65.63,66.14,65.61,66.12,54551.0,65.63,66.14,65.61,66.12,54551.0
2024-07-10 11:00:00,66.11,66.2,65.74,65.88,56459.0,66.11,66.2,65.74,65.88,56459.0
2024-07-10 11:30:00,65.92,65.95,65.79,65.87,53453.0,65.92,65.95,65.79,65.87,53453.0
2024-07-10 12:00:00,65.91,65.97,65.78,65.81,98847.0,65.91,65.97,65.78,65.81,98847.0
2024-07-10 12:30:00,65.8,65.99,65.72,65.97,167649.0,65.8,65.99,65.72,65.97,167649.0
2024-07-10 13:00:00,65.98,66.17,65.92,66.05,114793.0,65.98,66.17,65.92,66.05,114793.0
2024-07-10 13:30:00,66.06,66.3,66.01,66.26,195464.0,66.06,66.3,66.01,66.26,195464.0
2024-07-10 14:00:00,66.27,66.29,66.1,66.21,89054.0,66.27,66.29,66.1,66.21,89054.0
2024-07-10 14:30:00,66.22,66.24,66.01,66.12,81120.0,66.22,66.24,66.01,66.12,81120.0
2024-07-10 15:00:00,66.12,66.25,66.07,66.22,101703.0,66.12,66.25,66.07,66.22,101703.0
2024-07-10 15:30:00,66.23,66.7,66.18,66.66,425322.0,66.23,66.7,66.18,66.66,425322.0
2024-07-11 09:30:00,66.01,67.62,65.7,67.38,552411.0,66.01,67.62,65.7,67.38,552411.0
2024-07-11 10:00:00,67.3,67.68,67.26,67.39,181831.0,67.3,67.68,67.26,67.39,181831.0
2024-07-11 10:30:00,67.4,67.77,67.34,67.51,99428.0,67.4,67.77,67.34,67.51,99428.0
2024-07-11 11:00:00,67.5,67.61,67.35,67.46,83889.0,67.5,67.61,67.35,67.46,83889.0
2024-07-11 11:30:00,67.42,67.58,67.33,67.56,174378.0,67.42,67.58,67.33,67.56,174378.0
2024-07-11 12:00:00,67.57,67.57,67.21,67.3,41415.0,67.57,67.57,67.21,67.3,41415.0
2024-07-11 12:30:00,67.29,67.51,67.28,67.41,63582.0,67.29,67.51,67.28,67.41,63582.0
2024-07-11 13:00:00,67.43,67.51,67.23,67.26,106242.0,67.43,67.51,67.23,67.26,106242.0
2024-07-11 13:30:00,67.25,67.48,67.08,67.46,283344.0,67.25,67.48,67.08,67.46,283344.0
2024-07-11 14:00:00,67.43,67.49,67.21,67.28,148192.0,67.43,67.49,67.21,67.28,148192.0
2024-07-11 14:30:00,67.26,67.31,67.07,67.09,85834.0,67.26,67.31,67.07,67.09,85834.0
2024-07-11 15:00:00,67.1,67.52,67.08,67.42,217389.0,67.1,67.52,67.08,67.42,217389.0
2024-07-11 15:30:00,67.42,67.53,67.24,67.25,736557.0,67.42,67.53,67.24,67.25,736557.0
2024-07-12 09:30:00,67.72,67.72,67.24,67.42,116491.0,67.72,67.72,67.24,67.42,116491.0
2024-07-12 10:00:00,67.42,68.01,67.17,67.88,142589.0,67.42,68.01,67.17,67.88,142589.0
2024-07-12 10:30:00,67.88,67.91,67.56,67.65,166808.0,67.88,67.91,67.56,67.65,166808.0
2024-07-12 11:00:00,67.67,67.86,67.61,67.85,116028.0,67.67,67.86,67.61,67.85,116028.0
2024-07-12 11:30:00,67.86,68.08,67.75,67.95,443641.0,67.86,68.08,67.75,67.95,443641.0
2024-07-12 12:00:00,67.92,68.02,67.92,67.98,53881.0,67.92,68.02,67.92,67.98,53881.0
2024-07-12 12:30:00,67.98,68.03,67.92,68.01,48227.0,67.98,68.03,67.92,68.01,48227.0
2024-07-12 13:00:00,68.01,68.13,67.75,68.12,1148539.0,68.01,68.13,67.75,68.12,1148539.0
2024-07-12 13:30:00,68.13,68.3,68.08,68.2,74836.0,68.13,68.3,68.08,68.2,74836.0
2024-07-12 14:00:00,68.19,68.2,68.06,68.13,59489.0,68.19,68.2,68.06,68.13,59489.0
2024-07-12 14:30:00,68.14,68.2,68.07,68.12,63255.0,68.14,68.2,68.07,68.12,63255.0
2024-07-12 15:00:00,68.13,68.33,68.12,68.17,86778.0,68.13,68.33,68.12,68.17,86778.0
2024-07-12 15:30:00,68.18,68.29,67.85,67.86,461481.0,68.18,68.29,67.85,67.86,461481.0
2024-07-15 09:30:00,67.57,67.97,67.0,67.41,203826.0,67.57,67.97,67.0,67.41,203826.0
2024-07-15 10:00:00,67.41,67.5,66.91,66.91,218804.0,67.41,67.5,66.91,66.91,218804.0
2024-07-15 10:30:00,66.87,67.05,66.39,66.48,373825.0,66.87,67.05,66.39,66.48,373825.0
2024-07-15 11:00:00,66.49,66.84,66.46,66.77,94257.0,66.49,66.84,66.46,66.77,94257.0
2024-07-15 11:30:00,66.78,66.99,66.66,66.95,100962.0,66.78,66.99,66.66,66.95,100962.0
2024-07-15 12:00:00,66.95,67.01,66.68,66.74,95278.0,66.95,67.01,66.68,66.74,95278.0
2024-07-15 12:30:00,66.74,66.75,66.41,66.53,81041.0,66.74,66.75,66.41,66.53,81041.0
2024-07-15 13:00:00,66.53,66.55,66.42,66.54,97422.0,66.53,66.55,66.42,66.54,97422.0
2024-07-15 13:30:00,66.53,66.64,66.4,66.54,86547.0,66.53,66.64,66.4,66.54,86547.0
2024-07-15 14:00:00,66.55,66.62,66.47,66.6,43676.0,66.55,66.62,66.47,66.6,43676.0
2024-07-15 14:30:00,66.59,66.76,66.53,66.71,47563.0,66.59,66.76,66.53,66.71,47563.0
2024-07-15 15:00:00,66.7,66.76,66.57,66.59,65061.0,66.7,66.76,66.57,66.59,65061.0
2024-07-15 15:30:00,66.59,66.65,65.82,66.0,747215.0,66.59,66.65,65.82,66.0,747215.0
2024-07-16 09:30:00,67.33,67.82,66.66,67.63,608658.0,67.33,67.82,66.66,67.63,608658.0
2024-07-16 10:00:00,67.59,68.17,67.56,67.73,530260.0,67.59,68.17,67.56,67.73,530260.0
2024-07-16 10:30:00,67.73,68.52,67.67,68.34,176308.0,67.73,68.52,67.67,68.34,176308.0
2024-07-16 11:00:00,68.37,68.56,68.22,68.33,187107.0,68.37,68.56,68.22,68.33,187107.0
2024-07-16 11:30:00,68.34,68.34,68.09,68.23,171377.0,68.34,68.34,68.09,68.23,171377.0
2024-07-16 12:00:00,68.25,68.79,68.23,68.79,202332.0,68.25,68.79,68.23,68.79,202332.0
2024-07-16 12:30:00,68.81,69.01,68.74,68.84,144382.0,68.81,69.01,68.74,68.84,144382.0
2024-07-16 13:00:00,68.82,68.92,68.28,68.31,104663.0,68.82,68.92,68.28,68.31,104663.0
2024-07-16 13:30:00,68.32,68.5,68.25,68.47,82075.0,68.32,68.5,68.25,68.47,82075.0
2024-07-16 14:00:00,68.48,68.58,68.34,68.5,345434.0,68.48,68.58,68.34,68.5,345434.0
2024-07-16 14:30:00,68.5,69.0,68.44,68.89,110983.0,68.5,69.0,68.44,68.89,110983.0
2024-07-16 15:00:00,68.9,69.15,68.83,69.05,175498.0,68.9,69.15,68.83,69.05,175498.0
2024-07-16 15:30:00,69.05,69.29,68.93,69.1,750372.0,69.05,69.29,68.93,69.1,750372.0
2024-07-17 09:30:00,67.09,67.09,66.18,66.95,577976.0,67.09,67.09,66.18,66.95,577976.0
2024-07-17 10:00:00,66.91,67.73,66.75,67.39,300688.0,66.91,67.73,66.75,67.39,300688.0
2024-07-17 10:30:00,67.38,68.14,67.36,67.7,159025.0,67.38,68.14,67.36,67.7,159025.0
2024-07-17 11:00:00,67.72,68.07,67.42,67.53,128908.0,67.72,68.07,67.42,67.53,128908.0
2024-07-17 11:30:00,67.56,67.9,67.47,67.82,114663.0,67.56,67.9,67.47,67.82,114663.0
2024-07-17 12:00:00,67.79,68.03,67.75,67.94,53673.0,67.79,68.03,67.75,67.94,53673.0
2024-07-17 12:30:00,67.93,67.98,67.72,67.84,82233.0,67.93,67.98,67.72,67.84,82233.0
2024-07-17 13:00:00,67.85,67.92,67.69,67.77,68334.0,67.85,67.92,67.69,67.77,68334.0
2024-07-17 13:30:00,67.77,67.86,67.52,67.65,211010.0,67.77,67.86,67.52,67.65,211010.0
2024-07-17 14:00:00,67.63,68.05,67.54,68.03,114511.0,67.63,68.05,67.54,68.03,114511.0
2024-07-17 14:30:00,68.05,68.1,67.84,68.02,166422.0,68.05,68.1,67.84,68.02,166422.0
2024-07-17 15:00:00,68.03,68.15,67.88,68.09,174959.0,68.03,68.15,67.88,68.09,174959.0
2024-07-17 15:30:00,68.09,68.11,67.73,67.79,639244.0,68.09,68.11,67.73,67.79,639244.0
2024-07-18 09:30:00,67.29,67.64,66.88,67.56,196505.0,67.29,67.64,66.88,67.56,196505.0
2024-07-18 10:00:00,67.62,67.62,67.01,67.24,102975.0,67.62,67.62,67.01,67.24,102975.0
2024-07-18 10:30:00,67.2,67.37,66.62,66.67,158727.0,67.2,67.37,66.62,66.67,158727.0
2024-07-18 11:00:00,66.7,67.0,66.54,66.59,127635.0,66.7,67.0,66.54,66.59,127635.0
2024-07-18 11:30:00,66.59,66.81,66.4,66.73,182865.0,66.59,66.81,66.4,66.73,182865.0
2024-07-18 12:00:00,66.74,66.8,66.22,66.36,147160.0,66.74,66.8,66.22,66.36,147160.0
2024-07-18 12:30:00,66.37,66.49,66.26,66.34,99775.0,66.37,66.49,66.26,66.34,99775.0
2024-07-18 13:00:00,66.33,66.67,66.33,66.47,104540.0,66.33,66.67,66.33,66.47,104540.0
2024-07-18 13:30:00,66.46,66.49,66.27,66.37,206429.0,66.46,66.49,66.27,66.37,206429.0
2024-07-18 14:00:00,66.35,66.58,66.3,66.52,268614.0,66.35,66.58,66.3,66.52,268614.0
2024-07-18 14:30:00,66.52,66.61,66.42,66.47,151274.0,66.52,66.61,66.42,66.47,151274.0
2024-07-18 15:00:00,66.47,66.55,65.9,65.91,174570.0,66.47,66.55,65.9,65.91,174570.0
2024-07-18 15:30:00,65.92,65.97,65.54,65.69,681966.0,65.92,65.97,65.54,65.69,681966.0
2024-07-19 09:30:00,66.68,67.0,66.0,66.21,265768.0,66.68,67.0,66.0,66.21,265768.0
2024-07-19 10:00:00,66.25,66.54,65.85,66.05,302158.0,66.25,66.54,65.85,66.05,302158.0
2024-07-19 10:30:00,66.03,66.19,65.78,65.94,226313.0,66.03,66.19,65.78,65.94,226313.0
2024-07-19 11:00:00,65.95,66.3,65.94,66.23,97150.0,65.95,66.3,65.94,66.23,97150.0
2024-07-19 11:30:00,66.22,66.57,66.15,66.52,114100.0,66.22,66.57,66.15,66.52,114100.0
2024-07-19 12:00:00,66.51,66.79,66.41,66.43,134249.0,66.51,66.79,66.41,66.43,134249.0
2024-07-19 12:30:00,66.41,66.65,66.34,66.34,73712.0,66.41,66.65,66.34,66.34,73712.0
2024-07-19 13:00:00,66.33,66.59,66.23,66.55,141542.0,66.33,66.59,66.23,66.55,141542.0
2024-07-19 13:30:00,66.54,66.89,66.52,66.79,163126.0,66.54,66.89,66.52,66.79,163126.0
2024-07-19 14:00:00,66.79,66.79,66.58,66.64,57847.0,66.79,66.79,66.58,66.64,57847.0
2024-07-19 14:30:00,66.64,66.77,66.52,66.69,133738.0,66.64,66.77,66.52,66.69,133738.0
2024-07-19 15:00:00,66.71,66.75,66.57,66.58,128861.0,66.71,66.75,66.57,66.58,128861.0
2024-07-19 15:30:00,66.58,66.58,66.2,66.25,500998.0,66.58,66.58,66.2,66.25,500998.0
2024-07-22 09:30:00,65.92,66.45,65.85,65.92,114718.0,65.92,66.45,65.85,65.92,114718.0
2024-07-22 10:00:00,65.94,66.32,65.65,66.22,119902.0,65.94,66.32,65.65,66.22,119902.0
2024-07-22 10:30:00,66.23,66.33,66.08,66.31,204161.0,66.23,66.33,66.08,66.31,204161.0
2024-07-22 11:00:00,66.28,66.48,66.24,66.28,104594.0,66.28,66.48,66.24,66.28,104594.0
2024-07-22 11:30:00,66.28,66.35,66.02,66.22,77545.0,66.28,66.35,66.02,66.22,77545.0
2024-07-22 12:00:00,66.23,66.32,66.12,66.17,69384.0,66.23,66.32,66.12,66.17,69384.0
2024-07-22 12:30:00,66.19,66.27,66.08,66.2,69166.0,66.19,66.27,66.08,66.2,69166.0
2024-07-22 13:00:00,66.2,66.36,66.16,66.23,58258.0,66.2,66.36,66.16,66.23,58258.0
2024-07-22 13:30:00,66.23,66.24,66.03,66.13,73372.0,66.23,66.24,66.03,66.13,73372.0
2024-07-22 14:00:00,66.13,66.15,65.95,65.99,74991.0,66.13,66.15,65.95,65.99,74991.0
2024-07-22 14:30:00,65.98,66.44,65.96,66.39,179929.0,65.98,66.44,65.96,66.39,179929.0
2024-07-22 15:00:00,66.38,66.54,66.3,66.48,170273.0,66.38,66.54,66.3,66.48,170273.0
2024-07-22 15:30:00,66.48,66.64,66.1,66.14,387494.0,66.48,66.64,66.1,66.14,387494.0
2024-07-23 09:30:00,65.5,66.12,63.45,63.93,751075.0,65.5,66.12,63.45,63.93,751075.0
2024-07-23 10:00:00,63.92,64.32,63.9,64.23,326674.0,63.92,64.32,63.9,64.23,326674.0
2024-07-23 10:30:00,64.25,64.27,63.72,63.85,251682.0,64.25,64.27,63.72,63.85,251682.0
2024-07-23 11:00:00,63.85,64.04,63.81,63.92,215580.0,63.85,64.04,63.81,63.92,215580.0
2024-07-23 11:30:00,63.92,64.32,63.9,64.25,201409.0,63.92,64.32,63.9,64.25,201409.0
2024-07-23 12:00:00,64.24,64.47,64.16,64.38,145700.0,64.24,64.47,64.16,64.38,145700.0
2024-07-23 12:30:00,64.38,64.4,64.16,64.23,99404.0,64.38,64.4,64.16,64.23,99404.0
2024-07-23 13:00:00,64.25,64.39,64.21,64.33,82896.0,64.25,64.39,64.21,64.33,82896.0
2024-07-23 13:30:00,64.33,64.5,64.31,64.39,116824.0,64.33,64.5,64.31,64.39,116824.0
2024-07-23 14:00:00,64.38,64.7,64.37,64.65,116385.0,64.38,64.7,64.37,64.65,116385.0
2024-07-23 14:30:00,64.65,64.8,64.48,64.48,100768.0,64.65,64.8,64.48,64.48,100768.0
2024-07-23 15:00:00,64.49,65.13,64.46,65.09,323140.0,64.49,65.13,64.46,65.09,323140.0
2024-07-23 15:30:00,65.09,65.22,64.71,64.86,663070.0,65.09,65.22,64.71,64.86,663070.0
2024-07-24 09:30:00,65.16,65.74,64.81,65.33,211385.0,65.16,65.74,64.81,65.33,211385.0
2024-07-24 10:00:00,65.28,65.5,64.74,64.87,152636.0,65.28,65.5,64.74,64.87,152636.0
2024-07-24 10:30:00,64.83,65.34,64.68,65.16,299970.0,64.83,65.34,64.68,65.16,299970.0
2024-07-24 11:00:00,65.16,65.27,64.94,65.27,125324.0,65.16,65.27,64.94,65.27,125324.0
2024-07-24 11:30:00,65.3,65.55,65.22,65.5,181202.0,65.3,65.55,65.22,65.5,181202.0
2024-07-24 12:00:00,65.51,65.69,65.47,65.65,128931.0,65.51,65.69,65.47,65.65,128931.0
2024-07-24 12:30:00,65.66,65.71,65.52,65.58,72678.0,65.66,65.71,65.52,65.58,72678.0
2024-07-24 13:00:00,65.59,65.73,65.42,65.44,122502.0,65.59,65.73,65.42,65.44,122502.0
2024-07-24 13:30:00,65.42,65.54,65.41,65.52,191762.0,65.42,65.54,65.41,65.52,191762.0
2024-07-24 14:00:00,65.5,65.73,65.42,65.69,183046.0,65.5,65.73,65.42,65.69,183046.0
2024-07-24 14:30:00,65.69,65.95,65.56,65.83,254636.0,65.69,65.95,65.56,65.83,254636.0
2024-07-24 15:00:00,65.82,66.0,65.78,65.88,275106.0,65.82,66.0,65.78,65.88,275106.0
2024-07-24 15:30:00,65.89,66.39,65.89,66.12,547366.0,65.89,66.39,65.89,66.12,547366.0
2024-07-25 09:30:00,66.67,67.79,66.67,67.67,298436.0,66.67,67.79,66.67,67.67,298436.0
2024-07-25 10:00:00,67.64,68.28,67.48,68.06,432695.0,67.64,68.28,67.48,68.06,432695.0
2024-07-25 10:30:00,68.05,68.08,67.41,67.66,296320.0,68.05,68.08,67.41,67.66,296320.0
2024-07-25 11:00:00,67.65,68.2,67.63,67.65,176346.0,67.65,68.2,67.63,67.65,176346.0
2024-07-25 11:30:00,67.63,68.03,67.47,67.7,398720.0,67.63,68.03,67.47,67.7,398720.0
2024-07-25 12:00:00,67.68,67.78,67.47,67.65,179910.0,67.68,67.78,67.47,67.65,179910.0
2024-07-25 12:30:00,67.64,67.64,67.23,67.5,155918.0,67.64,67.64,67.23,67.5,155918.0
2024-07-25 13:00:00,67.53,67.97,67.5,67.88,263749.0,67.53,67.97,67.5,67.88,263749.0
2024-07-25 13:30:00,67.89,67.99,67.74,67.78,121397.0,67.89,67.99,67.74,67.78,121397.0
2024-07-25 14:00:00,67.75,67.75,67.43,67.43,254765.0,67.75,67.75,67.43,67.43,254765.0
2024-07-25 14:30:00,67.43,67.54,67.22,67.25,229586.0,67.43,67.54,67.22,67.25,229586.0
2024-07-25 15:00:00,67.25,67.72,67.25,67.69,236435.0,67.25,67.72,67.25,67.69,236435.0
2024-07-25 15:30:00,67.7,67.73,67.38,67.38,548435.0,67.7,67.73,67.38,67.38,548435.0
2024-07-26 09:30:00,69.45,72.03,69.29,71.42,672837.0,69.45,72.03,69.29,71.42,672837.0
2024-07-26 10:00:00,71.5,72.5,71.11,72.22,816218.0,71.5,72.5,71.11,72.22,816218.0
2024-07-26 10:30:00,72.25,73.01,71.16,72.66,622066.0,72.25,73.01,71.16,72.66,622066.0
2024-07-26 11:00:00,72.67,73.8,72.66,73.58,725405.0,72.67,73.8,72.66,73.58,725405.0
2024-07-26 11:30:00,73.58,74.05,73.08,73.8,624594.0,73.58,74.05,73.08,73.8,624594.0
2024-07-26 12:00:00,73.81,74.11,73.54,74.11,417103.0,73.81,74.11,73.54,74.11,417103.0
2024-07-26 12:30:00,74.14,74.28,73.68,74.07,233467.0,74.14,74.28,73.68,74.07,233467.0
2024-07-26 13:00:00,74.02,74.23,73.73,74.21,175577.0,74.02,74.23,73.73,74.21,175577.0
2024-07-26 13:30:00,74.18,74.61,73.97,74.6,255702.0,74.18,74.61,73.97,74.6,255702.0
2024-07-26 14:00:00,74.59,74.72,74.23,74.3,497094.0,74.59,74.72,74.23,74.3,497094.0
2024-07-26 14:30:00,74.3,74.53,73.61,74.11,311872.0,74.3,74.53,73.61,74.11,311872.0
2024-07-26 15:00:00,74.1,74.17,73.61,73.81,359077.0,74.1,74.17,73.61,73.81,359077.0
2024-07-26 15:30:00,73.81,73.81,72.93,73.08,1020197.0,73.81,73.81,72.93,73.08,1020197.0
2024-07-29 09:30:00,73.39,73.39,71.48,71.95,225193.0,73.39,73.39,71.48,71.95,225193.0
2024-07-29 10:00:00,71.95,72.91,71.93,72.15,169960.0,71.95,72.91,71.93,72.15,169960.0
2024-07-29 10:30:00,72.16,72.74,72.09,72.61,177142.0,72.16,72.74,72.09,72.61,177142.0
2024-07-29 11:00:00,72.6,73.21,72.45,73.07,131580.0,72.6,73.21,72.45,73.07,131580.0
2024-07-29 11:30:00,73.07,73.34,72.95,73.34,110157.0,73.07,73.34,72.95,73.34,110157.0
2024-07-29 12:00:00,73.33,73.57,73.15,73.42,193299.0,73.33,73.57,73.15,73.42,193299.0
2024-07-29 12:30:00,73.41,73.43,73.13,73.19,132645.0,73.41,73.43,73.13,73.19,132645.0
2024-07-29 13:00:00,73.17,73.46,73.17,73.42,90519.0,73.17,73.46,73.17,73.42,90519.0
2024-07-29 13:30:00,73.42,73.45,73.21,73.43,104804.0,73.42,73.45,73.21,73.43,104804.0
2024-07-29 14:00:00,73.42,73.7,73.29,73.65,141561.0,73.42,73.7,73.29,73.65,141561.0
2024-07-29 14:30:00,73.64,73.65,73.52,73.55,94353.0,73.64,73.65,73.52,73.55,94353.0
2024-07-29 15:00:00,73.55,73.68,73.49,73.68,149313.0,73.55,73.68,73.49,73.68,149313.0
2024-07-29 15:30:00,73.68,73.77,73.42,73.48,651742.0,73.68,73.77,73.42,73.48,651742.0
2024-07-30 09:30:00,73.63,76.53,73.39,76.41,512716.0,73.63,76.53,73.39,76.41,512716.0
2024-07-30 10:00:00,76.4,76.89,76.06,76.89,471891.0,76.4,76.89,76.06,76.89,471891.0
2024-07-30 10:30:00,76.88,76.97,76.01,76.38,404591.0,76.88,76.97,76.01,76.38,404591.0
2024-07-30 11:00:00,76.36,76.52,75.89,76.04,227519.0,76.36,76.52,75.89,76.04,227519.0
2024-07-30 11:30:00,76.06,76.34,75.83,75.99,158393.0,76.06,76.34,75.83,75.99,158393.0
2024-07-30 12:00:00,76.0,76.07,75.78,75.9,143288.0,76.0,76.07,75.78,75.9,143288.0
2024-07-30 12:30:00,75.89,76.62,75.86,76.51,274605.0,75.89,76.62,75.86,76.51,274605.0
2024-07-30 13:00:00,76.5,76.83,76.3,76.4,246055.0,76.5,76.83,76.3,76.4,246055.0
2024-07-30 13:30:00,76.42,76.55,76.32,76.38,147401.0,76.42,76.55,76.32,76.38,147401.0
2024-07-30 14:00:00,76.38,76.7,76.36,76.65,147006.0,76.38,76.7,76.36,76.65,147006.0
2024-07-30 14:30:00,76.67,76.96,76.65,76.83,228747.0,76.67,76.96,76.65,76.83,228747.0
2024-07-30 15:00:00,76.82,77.18,76.73,76.98,285163.0,76.82,77.18,76.73,76.98,285163.0
2024-07-30 15:30:00,76.98,77.2,76.87,77.12,966452.0,76.98,77.2,76.87,77.12,966452.0
2024-07-31 09:30:00,76.78,77.87,76.75,77.57,371372.0,76.78,77.87,76.75,77.57,371372.0
2024-07-31 10:00:00,77.58,78.19,77.58,78.15,380881.0,77.58,78.19,77.58,78.15,380881.0
2024-07-31 10:30:00,78.16,78.31,77.72,78.14,462850.0,78.16,78.31,77.72,78.14,462850.0
2024-07-31 11:00:00,78.12,78.28,77.02,77.2,582279.0,78.12,78.28,77.02,77.2,582279.0
2024-07-31 11:30:00,77.2,77.36,76.9,77.14,145370.0,77.2,77.36,76.9,77.14,145370.0
2024-07-31 12:00:00,77.14,77.53,77.14,77.29,282092.0,77.14,77.53,77.14,77.29,282092.0
2024-07-31 12:30:00,77.29,77.58,77.05,77.48,76691.0,77.29,77.58,77.05,77.48,76691.0
2024-07-31 13:00:00,77.47,77.85,77.43,77.77,109852.0,77.47,77.85,77.43,77.77,109852.0
2024-07-31 13:30:00,77.75,77.82,77.42,77.67,147005.0,77.75,77.82,77.42,77.67,147005.0
2024-07-31 14:00:00,77.69,77.75,77.51,77.61,136379.0,77.69,77.75,77.51,77.61,136379.0
2024-07-31 14:30:00,77.63,78.04,77.51,77.95,136862.0,77.63,78.04,77.51,77.95,136862.0
2024-07-31 15:00:00,77.95,77.96,77.61,77.75,403439.0,77.95,77.96,77.61,77.75,403439.0
2024-07-31 15:30:00,77.73,77.8,76.92,76.95,790352.0,77.73,77.8,76.92,76.95,790352.0
2024-08-01 09:30:00,77.47,77.86,76.3,76.38,197310.0,77.47,77.86,76.3,76.38,197310.0
2024-08-01 10:00:00,76.31,76.37,75.26,75.51,400558.0,76.31,76.37,75.26,75.51,400558.0
2024-08-01 10:30:00,75.55,75.64,75.12,75.36,152467.0,75.55,75.64,75.12,75.36,152467.0
2024-08-01 11:00:00,75.36,75.43,75.07,75.3,178995.0,75.36,75.43,75.07,75.3,178995.0
2024-08-01 11:30:00,75.28,75.89,75.27,75.84,105279.0,75.28,75.89,75.27,75.84,105279.0
2024-08-01 12:00:00,75.83,76.18,75.76,76.12,84684.0,75.83,76.18,75.76,76.12,84684.0
2024-08-01 12:30:00,76.09,76.3,76.05,76.3,57142.0,76.09,76.3,76.05,76.3,57142.0
2024-08-01 13:00:00,76.31,76.84,76.28,76.76,235633.0,76.31,76.84,76.28,76.76,235633.0
2024-08-01 13:30:00,76.76,77.2,76.69,77.19,159474.0,76.76,77.2,76.69,77.19,159474.0
2024-08-01 14:00:00,77.19,77.21,76.64,76.86,150124.0,77.19,77.21,76.64,76.86,150124.0
2024-08-01 14:30:00,76.87,77.34,76.82,77.33,137742.0,76.87,77.34,76.82,77.33,137742.0
2024-08-01 15:00:00,77.32,77.75,77.21,77.74,243927.0,77.32,77.75,77.21,77.74,243927.0
2024-08-01 15:30:00,77.73,77.98,77.45,77.91,686988.0,77.73,77.98,77.45,77.91,686988.0
2024-08-02 09:30:00,78.0,78.65,77.06,78.45,370729.0,78.0,78.65,77.06,78.45,370729.0
2024-08-02 10:00:00,78.51,78.89,78.03,78.07,516305.0,78.51,78.89,78.03,78.07,516305.0
2024-08-02 10:30:00,78.03,78.21,77.83,78.13,353517.0,78.03,78.21,77.83,78.13,353517.0
2024-08-02 11:00:00,78.14,78.14,77.2,77.33,173233.0,78.14,78.14,77.2,77.33,173233.0
2024-08-02 11:30:00,77.35,77.73,77.2,77.54,147438.0,77.35,77.73,77.2,77.54,147438.0
2024-08-02 12:00:00,77.53,77.89,77.47,77.84,107673.0,77.53,77.89,77.47,77.84,107673.0
2024-08-02 12:30:00,77.84,77.93,77.7,77.7,95452.0,77.84,77.93,77.7,77.7,95452.0
2024-08-02 13:00:00,77.7,77.85,77.51,77.57,158322.0,77.7,77.85,77.51,77.57,158322.0
2024-08-02 13:30:00,77.56,77.92,77.45,77.78,143890.0,77.56,77.92,77.45,77.78,143890.0
2024-08-02 14:00:00,77.76,78.12,77.73,78.12,109578.0,77.76,78.12,77.73,78.12,109578.0
2024-08-02 14:30:00,78.12,78.14,78.0,78.1,88818.0,78.12,78.14,78.0,78.1,88818.0
2024-08-02 15:00:00,78.11,78.28,78.09,78.15,154727.0,78.11,78.28,78.09,78.15,154727.0
2024-08-02 15:30:00,78.18,78.27,77.82,78.03,573560.0,78.18,78.27,77.82,78.03,573560.0
2024-08-05 09:30:00,77.2,78.33,76.76,77.37,389635.0,77.2,78.33,76.76,77.37,389635.0
2024-08-05 10:00:00,77.52,78.05,76.65,76.71,250546.0,77.52,78.05,76.65,76.71,250546.0
2024-08-05 10:30:00,76.76,77.47,76.42,77.41,125824.0,76.76,77.47,76.42,77.41,125824.0
2024-08-05 11:00:00,77.41,77.55,77.2,77.54,130421.0,77.41,77.55,77.2,77.54,130421.0
2024-08-05 11:30:00,77.51,77.95,77.46,77.89,82694.0,77.51,77.95,77.46,77.89,82694.0
2024-08-05 12:00:00,77.89,78.41,77.74,78.4,74063.0,77.89,78.41,77.74,78.4,74063.0
2024-08-05 12:30:00,78.37,78.44,78.09,78.2,99197.0,78.37,78.44,78.09,78.2,99197.0
2024-08-05 13:00:00,78.2,78.23,77.77,77.81,92649.0,78.2,78.23,77.77,77.81,92649.0
2024-08-05 13:30:00,77.79,77.82,77.5,77.51,97478.0,77.79,77.82,77.5,77.51,97478.0
2024-08-05 14:00:00,77.52,77.89,77.45,77.81,89454.0,77.52,77.89,77.45,77.81,89454.0
2024-08-05 14:30:00,77.8,77.8,77.57,77.64,76153.0,77.8,77.8,77.57,77.64,76153.0
2024-08-05 15:00:00,77.65,77.7,77.24,77.26,180610.0,77.65,77.7,77.24,77.26,180610.0
2024-08-05 15:30:00,77.26,77.58,77.02,77.44,394386.0,77.26,77.58,77.02,77.44,394386.0
2024-08-06 09:30:00,77.28,77.74,76.8,77.57,140680.0,77.28,77.74,76.8,77.57,140680.0
2024-08-06 10:00:00,77.52,77.73,77.37,77.39,151230.0,77.52,77.73,77.37,77.39,151230.0
2024-08-06 10:30:00,77.39,77.65,77.25,77.29,98569.0,77.39,77.65,77.25,77.29,98569.0
2024-08-06 11:00:00,77.3,77.49,76.84,76.88,145461.0,77.3,77.49,76.84,76.88,145461.0
2024-08-06 11:30:00,76.88,77.22,76.58,77.15,391688.0,76.88,77.22,76.58,77.15,391688.0
2024-08-06 12:00:00,77.17,77.28,77.08,77.15,65371.0,77.17,77.28,77.08,77.15,65371.0
2024-08-06 12:30:00,77.15,77.22,76.91,77.0,65527.0,77.15,77.22,76.91,77.0,65527.0
2024-08-06 13:00:00,77.0,77.05,76.82,76.9,65735.0,77.0,77.05,76.82,76.9,65735.0
2024-08-06 13:30:00,76.92,77.0,76.8,76.91,77322.0,76.92,77.0,76.8,76.91,77322.0
2024-08-06 14:00:00,76.91,76.92,76.57,76.68,86115.0,76.91,76.92,76.57,76.68,86115.0
2024-08-06 14:30:00,76.7,77.37,76.66,76.66,206233.0,76.7,77.37,76.66,76.66,206233.0
2024-08-06 15:00:00,76.66,76.69,76.4,76.55,223756.0,76.66,76.69,76.4,76.55,223756.0
2024-08-06 15:30:00,76.56,76.56,75.43,75.44,846881.0,76.56,76.56,75.43,75.44,846881.0
2024-08-07 09:30:00,75.32,76.03,75.16,75.94,194998.0,75.32,76.03,75.16,75.94,194998.0
2024-08-07 10:00:00,75.94,76.22,75.73,75.83,214005.0,75.94,76.22,75.73,75.83,214005.0
2024-08-07 10:30:00,75.84,75.93,75.6,75.82,142965.0,75.84,75.93,75.6,75.82,142965.0
2024-08-07 11:00:00,75.81,75.88,75.49,75.57,186758.0,75.81,75.88,75.49,75.57,186758.0
2024-08-07 11:30:00,75.57,75.83,75.57,75.66,290114.0,75.57,75.83,75.57,75.66,290114.0
2024-08-07 12:00:00,75.65,75.74,75.5,75.54,66371.0,75.65,75.74,75.5,75.54,66371.0
2024-08-07 12:30:00,75.53,75.58,75.19,75.27,149042.0,75.53,75.58,75.19,75.27,149042.0
2024-08-07 13:00:00,75.27,75.44,75.22,75.37,61129.0,75.27,75.44,75.22,75.37,61129.0
2024-08-07 13:30:00,75.35,75.51,75.21,75.22,68637.0,75.35,75.51,75.21,75.22,68637.0
2024-08-07 14:00:00,75.23,75.42,75.0,75.32,147692.0,75.23,75.42,75.0,75.32,147692.0
2024-08-07 14:30:00,75.29,75.35,75.08,75.11,75310.0,75.29,75.35,75.08,75.11,75310.0
2024-08-07 15:00:00,75.1,75.29,75.04,75.28,111801.0,75.1,75.29,75.04,75.28,111801.0
2024-08-07 15:30:00,75.27,75.27,74.72,74.82,614913.0,75.27,75.27,74.72,74.82,614913.0
2024-08-08 09:30:00,74.86,76.19,74.78,76.0,144820.0,74.86,76.19,74.78,76.0,144820.0
2024-08-08 10:00:00,76.03,76.32,75.6,75.83,200907.0,76.03,76.32,75.6,75.83,200907.0
2024-08-08 10:30:00,75.84,76.16,75.79,76.08,119635.0,75.84,76.16,75.79,76.08,119635.0
2024-08-08 11:00:00,76.08,76.17,75.89,75.98,80226.0,76.08,76.17,75.89,75.98,80226.0
2024-08-08 11:30:00,75.96,76.02,75.7,75.83,60897.0,75.96,76.02,75.7,75.83,60897.0
2024-08-08 12:00:00,75.81,75.86,75.67,75.67,42070.0,75.81,75.86,75.67,75.67,42070.0
2024-08-08 12:30:00,75.67,75.7,75.51,75.64,84553.0,75.67,75.7,75.51,75.64,84553.0
2024-08-08 13:00:00,75.63,75.89,75.55,75.89,53988.0,75.63,75.89,75.55,75.89,53988.0
2024-08-08 13:30:00,75.89,76.12,75.88,76.1,93780.0,75.89,76.12,75.88,76.1,93780.0
2024-08-08 14:00:00,76.09,76.35,76.04,76.09,94459.0,76.09,76.35,76.04,76.09,94459.0
2024-08-08 14:30:00,76.09,76.15,75.9,75.96,73446.0,76.09,76.15,75.9,75.96,73446.0
2024-08-08 15:00:00,75.95,76.01,75.77,75.83,106141.0,75.95,76.01,75.77,75.83,106141.0
2024-08-08 15:30:00,75.81,75.83,75.46,75.49,556986.0,75.81,75.83,75.46,75.49,556986.0
2024-08-09 09:30:00,75.36,75.79,75.01,75.72,86296.0,75.36,75.79,75.01,75.72,86296.0
2024-08-09 10:00:00,75.74,76.02,75.67,75.96,55689.0,75.74,76.02,75.67,75.96,55689.0
2024-08-09 10:30:00,75.95,76.01,75.79,75.95,147290.0,75.95,76.01,75.79,75.95,147290.0
2024-08-09 11:00:00,75.98,76.33,75.94,76.19,84314.0,75.98,76.33,75.94,76.19,84314.0
2024-08-09 11:30:00,76.17,76.34,76.0,76.17,83201.0,76.17,76.34,76.0,76.17,83201.0
2024-08-09 12:00:00,76.2,76.3,76.18,76.27,63502.0,76.2,76.3,76.18,76.27,63502.0
2024-08-09 12:30:00,76.27,76.38,76.22,76.29,70994.0,76.27,76.38,76.22,76.29,70994.0
2024-08-09 13:00:00,76.3,76.46,76.28,76.41,133060.0,76.3,76.46,76.28,76.41,133060.0
2024-08-09 13:30:00,76.39,76.48,76.27,76.32,85747.0,76.39,76.48,76.27,76.32,85747.0
2024-08-09 14:00:00,76.3,76.35,76.22,76.22,143574.0,76.3,76.35,76.22,76.22,143574.0
2024-08-09 14:30:00,76.22,76.33,76.18,76.27,74006.0,76.22,76.33,76.18,76.27,74006.0
2024-08-09 15:00:00,76.26,76.39,76.23,76.37,59179.0,76.26,76.39,76.23,76.37,59179.0
2024-08-09 15:30:00,76.35,76.4,75.97,75.99,429558.0,76.35,76.4,75.97,75.99,429558.0
2024-08-12 09:30:00,76.27,76.93,75.83,76.67,186121.0,76.27,76.93,75.83,76.67,186121.0
2024-08-12 10:00:00,76.69,76.84,76.49,76.76,138537.0,76.69,76.84,76.49,76.76,138537.0
2024-08-12 10:30:00,76.71,76.81,76.45,76.5,77907.0,76.71,76.81,76.45,76.5,77907.0
2024-08-12 11:00:00,76.5,76.5,76.15,76.23,117125.0,76.5,76.5,76.15,76.23,117125.0
2024-08-12 11:30:00,76.23,76.55,76.19,76.49,93756.0,76.23,76.55,76.19,76.49,93756.0
2024-08-12 12:00:00,76.49,76.63,76.39,76.54,85183.0,76.49,76.63,76.39,76.54,85183.0
2024-08-12 12:30:00,76.54,76.61,76.38,76.49,111213.0,76.54,76.61,76.38,76.49,111213.0
2024-08-12 13:00:00,76.47,76.47,76.23,76.27,70465.0,76.47,76.47,76.23,76.27,70465.0
2024-08-12 13:30:00,76.28,76.28,76.13,76.14,110688.0,76.28,76.28,76.13,76.14,110688.0
2024-08-12 14:00:00,76.13,76.14,75.91,75.94,123435.0,76.13,76.14,75.91,75.94,123435.0
2024-08-12 14:30:00,75.92,75.97,75.47,75.47,196770.0,75.92,75.97,75.47,75.47,196770.0
2024-08-12 15:00:00,75.46,75.77,75.44,75.75,254071.0,75.46,75.77,75.44,75.75,254071.0
2024-08-12 15:30:00,75.76,75.97,75.62,75.68,466051.0,75.76,75.97,75.62,75.68,466051.0
2024-08-13 09:30:00,75.98,76.51,75.69,76.33,98232.0,75.98,76.51,75.69,76.33,98232.0
2024-08-13 10:00:00,76.27,76.37,75.92,75.93,77643.0,76.27,76.37,75.92,75.93,77643.0
2024-08-13 10:30:00,75.94,76.37,75.86,76.33,85369.0,75.94,76.37,75.86,76.33,85369.0
2024-08-13 11:00:00,76.31,76.35,76.21,76.26,80691.0,76.31,76.35,76.21,76.26,80691.0
2024-08-13 11:30:00,76.24,76.42,76.24,76.29,88901.0,76.24,76.42,76.24,76.29,88901.0
2024-08-13 12:00:00,76.28,76.39,76.15,76.15,65575.0,76.28,76.39,76.15,76.15,65575.0
2024-08-13 12:30:00,76.14,76.25,76.01,76.01,84559.0,76.14,76.25,76.01,76.01,84559.0
2024-08-13 13:00:00,75.96,76.07,75.88,76.05,71279.0,75.96,76.07,75.88,76.05,71279.0
2024-08-13 13:30:00,76.05,76.26,76.04,76.2,72822.0,76.05,76.26,76.04,76.2,72822.0
2024-08-13 14:00:00,76.2,76.21,76.06,76.06,69294.0,76.2,76.21,76.06,76.06,69294.0
2024-08-13 14:30:00,76.07,76.11,75.99,76.1,55016.0,76.07,76.11,75.99,76.1,55016.0
2024-08-13 15:00:00,76.1,76.27,76.1,76.25,60110.0,76.1,76.27,76.1,76.25,60110.0
2024-08-13 15:30:00,76.25,76.4,76.15,76.36,217533.0,76.25,76.4,76.15,76.36,217533.0
2024-08-14 09:30:00,76.39,77.33,76.21,77.12,196131.0,76.39,77.33,76.21,77.12,196131.0
2024-08-14 10:00:00,77.1,77.28,76.92,77.26,124071.0,77.1,77.28,76.92,77.26,124071.0
2024-08-14 10:30:00,77.27,77.27,76.77,76.78,53474.0,77.27,77.27,76.77,76.78,53474.0
2024-08-14 11:00:00,76.76,76.94,76.72,76.89,112893.0,76.76,76.94,76.72,76.89,112893.0
2024-08-14 11:30:00,76.94,76.94,76.68,76.74,59113.0,76.94,76.94,76.68,76.74,59113.0
2024-08-14 12:00:00,76.8,76.89,76.6,76.65,59434.0,76.8,76.89,76.6,76.65,59434.0
2024-08-14 12:30:00,76.67,76.91,76.65,76.9,52074.0,76.67,76.91,76.65,76.9,52074.0
2024-08-14 13:00:00,76.88,76.9,76.74,76.82,56412.0,76.88,76.9,76.74,76.82,56412.0
2024-08-14 13:30:00,76.81,77.01,76.8,76.99,66380.0,76.81,77.01,76.8,76.99,66380.0
2024-08-14 14:00:00,76.99,76.99,76.72,76.73,65462.0,76.99,76.99,76.72,76.73,65462.0
2024-08-14 14:30:00,76.72,76.98,76.68,76.95,169005.0,76.72,76.98,76.68,76.95,169005.0
2024-08-14 15:00:00,76.95,76.99,76.75,76.76,206803.0,76.95,76.99,76.75,76.76,206803.0
2024-08-14 15:30:00,76.76,77.06,76.64,77.01,402164.0,76.76,77.06,76.64,77.01,402164.0
2024-08-15 09:30:00,77.07,77.68,77.01,77.4,169901.0,77.07,77.68,77.01,77.4,169901.0
2024-08-15 10:00:00,77.42,77.76,77.35,77.47,222080.0,77.42,77.76,77.35,77.47,222080.0
2024-08-15 10:30:00,77.47,77.66,77.44,77.61,87015.0,77.47,77.66,77.44,77.61,87015.0
2024-08-15 11:00:00,77.62,77.99,77.6,77.88,87369.0,77.62,77.99,77.6,77.88,87369.0
2024-08-15 11:30:00,77.87,78.08,77.84,77.97,104450.0,77.87,78.08,77.84,77.97,104450.0
2024-08-15 12:00:00,77.98,78.13,77.93,78.01,74187.0,77.98,78.13,77.93,78.01,74187.0
2024-08-15 12:30:00,78.01,78.08,77.96,78.01,121763.0,78.01,78.08,77.96,78.01,121763.0
2024-08-15 13:00:00,78.01,78.34,77.99,78.31,90748.0,78.01,78.34,77.99,78.31,90748.0
2024-08-15 13:30:00,78.3,78.35,78.24,78.33,65654.0,78.3,78.35,78.24,78.33,65654.0
2024-08-15 14:00:00,78.33,78.37,78.2,78.25,64605.0,78.33,78.37,78.2,78.25,64605.0
2024-08-15 14:30:00,78.27,78.43,78.23,78.33,72648.0,78.27,78.43,78.23,78.33,72648.0
2024-08-15 15:00:00,78.32,78.55,78.31,78.55,120001.0,78.32,78.55,78.31,78.55,120001.0
2024-08-15 15:30:00,78.55,78.78,78.36,78.51,401969.0,78.55,78.78,78.36,78.51,401969.0
2024-08-16 09:30:00,78.59,78.67,77.94,78.02,153817.0,78.59,78.67,77.94,78.02,153817.0
2024-08-16 10:00:00,78.05,78.28,77.75,77.95,68678.0,78.05,78.28,77.75,77.95,68678.0
2024-08-16 10:30:00,77.93,78.23,77.89,78.02,121036.0,77.93,78.23,77.89,78.02,121036.0
2024-08-16 11:00:00,78.06,78.42,78.04,78.26,66012.0,78.06,78.42,78.04,78.26,66012.0
2024-08-16 11:30:00,78.26,78.37,78.18,78.31,43547.0,78.26,78.37,78.18,78.31,43547.0
2024-08-16 12:00:00,78.31,78.39,78.29,78.36,38116.0,78.31,78.39,78.29,78.36,38116.0
2024-08-16 12:30:00,78.35,78.51,78.35,78.46,104406.0,78.35,78.51,78.35,78.46,104406.0
2024-08-16 13:00:00,78.47,78.47,78.25,78.32,77661.0,78.47,78.47,78.25,78.32,77661.0
2024-08-16 13:30:00,78.31,78.31,78.13,78.2,100580.0,78.31,78.31,78.13,78.2,100580.0
2024-08-16 14:00:00,78.19,78.23,78.1,78.21,52432.0,78.19,78.23,78.1,78.21,52432.0
2024-08-16 14:30:00,78.2,78.38,78.19,78.36,41725.0,78.2,78.38,78.19,78.36,41725.0
2024-08-16 15:00:00,78.36,78.37,78.18,78.27,76489.0,78.36,78.37,78.18,78.27,76489.0
2024-08-16 15:30:00,78.27,78.41,78.1,78.11,244368.0,78.27,78.41,78.1,78.11,244368.0
2024-08-19 09:30:00,78.3,78.81,78.22,78.58,92830.0,78.3,78.81,78.22,78.58,92830.0
2024-08-19 10:00:00,78.61,78.76,78.59,78.72,71428.0,78.61,78.76,78.59,78.72,71428.0
2024-08-19 10:30:00,78.73,78.82,78.6,78.69,40866.0,78.73,78.82,78.6,78.69,40866.0
2024-08-19 11:00:00,78.69,78.69,78.49,78.5,35524.0,78.69,78.69,78.49,78.5,35524.0
2024-08-19 11:30:00,78.51,78.59,78.48,78.55,45036.0,78.51,78.59,78.48,78.55,45036.0
2024-08-19 12:00:00,78.56,78.64,78.56,78.61,33903.0,78.56,78.64,78.56,78.61,33903.0
2024-08-19 12:30:00,78.6,78.7,78.59,78.66,37318.0,78.6,78.7,78.59,78.66,37318.0
2024-08-19 13:00:00,78.66,78.66,78.53,78.53,59151.0,78.66,78.66,78.53,78.53,59151.0
2024-08-19 13:30:00,78.54,78.54,78.41,78.44,39448.0,78.54,78.54,78.41,78.44,39448.0
2024-08-19 14:00:00,78.45,78.48,78.21,78.22,54493.0,78.45,78.48,78.21,78.22,54493.0
2024-08-19 14:30:00,78.23,78.36,78.18,78.31,52884.0,78.23,78.36,78.18,78.31,52884.0
2024-08-19 15:00:00,78.31,78.34,78.28,78.33,54139.0,78.31,78.34,78.28,78.33,54139.0
2024-08-19 15:30:00,78.31,78.37,78.05,78.29,208149.0,78.31,78.37,78.05,78.29,208149.0
2024-08-20 09:30:00,78.26,78.79,77.98,78.48,85245.0,78.26,78.79,77.98,78.48,85245.0
2024-08-20 10:00:00,78.52,78.95,78.39,78.9,101578.0,78.52,78.95,78.39,78.9,101578.0
2024-08-20 10:30:00,78.9,79.02,78.68,78.87,87480.0,78.9,79.02,78.68,78.87,87480.0
2024-08-20 11:00:00,78.87,78.89,78.61,78.64,87751.0,78.87,78.89,78.61,78.64,87751.0
2024-08-20 11:30:00,78.65,78.96,78.53,78.95,63873.0,78.65,78.96,78.53,78.95,63873.0
2024-08-20 12:00:00,78.95,78.95,78.73,78.83,42460.0,78.95,78.95,78.73,78.83,42460.0
2024-08-20 12:30:00,78.83,78.91,78.73,78.76,45985.0,78.83,78.91,78.73,78.76,45985.0
2024-08-20 13:00:00,78.75,78.96,78.75,78.84,73850.0,78.75,78.96,78.75,78.84,73850.0
2024-08-20 13:30:00,78.83,78.85,78.73,78.79,59299.0,78.83,78.85,78.73,78.79,59299.0
2024-08-20 14:00:00,78.79,78.85,78.7,78.74,92752.0,78.79,78.85,78.7,78.74,92752.0
2024-08-20 14:30:00,78.74,78.77,78.6,78.61,63641.0,78.74,78.77,78.6,78.61,63641.0
2024-08-20 15:00:00,78.61,78.61,78.3,78.41,85478.0,78.61,78.61,78.3,78.41,85478.0
2024-08-20 15:30:00,78.41,78.46,78.07,78.16,455438.0,78.41,78.46,78.07,78.16,455438.0
2024-08-21 09:30:00,78.46,78.76,78.28,78.33,79264.0,78.46,78.76,78.28,78.33,79264.0
2024-08-21 10:00:00,78.32,78.36,78.12,78.35,92638.0,78.32,78.36,78.12,78.35,92638.0
2024-08-21 10:30:00,78.36,78.59,78.31,78.37,73468.0,78.36,78.59,78.31,78.37,73468.0
2024-08-21 11:00:00,78.36,78.59,78.33,78.53,60795.0,78.36,78.59,78.33,78.53,60795.0
2024-08-21 11:30:00,78.54,78.75,78.48,78.53,77175.0,78.54,78.75,78.48,78.53,77175.0
2024-08-21 12:00:00,78.51,78.54,78.41,78.49,51887.0,78.51,78.54,78.41,78.49,51887.0
2024-08-21 12:30:00,78.49,78.52,78.46,78.48,46366.0,78.49,78.52,78.46,78.48,46366.0
2024-08-21 13:00:00,78.49,78.51,78.44,78.49,54998.0,78.49,78.51,78.44,78.49,54998.0
2024-08-21 13:30:00,78.48,78.5,78.27,78.27,75908.0,78.48,78.5,78.27,78.27,75908.0
2024-08-21 14:00:00,78.27,78.44,78.2,78.42,124461.0,78.27,78.44,78.2,78.42,124461.0
2024-08-21 14:30:00,78.43,78.5,78.39,78.39,98262.0,78.43,78.5,78.39,78.39,98262.0
2024-08-21 15:00:00,78.39,78.42,78.21,78.33,99696.0,78.39,78.42,78.21,78.33,99696.0
2024-08-21 15:30:00,78.34,78.57,78.19,78.39,427514.0,78.34,78.57,78.19,78.39,427514.0
2024-08-22 09:30:00,78.7,79.19,78.44,78.7,100150.0,78.7,79.19,78.44,78.7,100150.0
2024-08-22 10:00:00,78.69,78.91,78.62,78.67,88342.0,78.69,78.91,78.62,78.67,88342.0
2024-08-22 10:30:00,78.67,78.7,78.38,78.39,101825.0,78.67,78.7,78.38,78.39,101825.0
2024-08-22 11:00:00,78.4,78.41,77.91,77.91,94655.0,78.4,78.41,77.91,77.91,94655.0
2024-08-22 11:30:00,77.91,78.12,77.86,78.11,151876.0,77.91,78.12,77.86,78.11,151876.0
2024-08-22 12:00:00,78.1,78.18,77.97,78.05,68526.0,78.1,78.18,77.97,78.05,68526.0
2024-08-22 12:30:00,78.05,78.1,77.93,77.95,56066.0,78.05,78.1,77.93,77.95,56066.0
2024-08-22 13:00:00,77.95,77.96,77.82,77.9,73228.0,77.95,77.96,77.82,77.9,73228.0
2024-08-22 13:30:00,77.89,78.09,77.88,78.03,78117.0,77.89,78.09,77.88,78.03,78117.0
2024-08-22 14:00:00,78.04,78.18,78.0,78.17,53356.0,78.04,78.18,78.0,78.17,53356.0
2024-08-22 14:30:00,78.17,78.19,78.01,78.02,68247.0,78.17,78.19,78.01,78.02,68247.0
2024-08-22 15:00:00,78.03,78.17,78.0,78.15,108762.0,78.03,78.17,78.0,78.15,108762.0
2024-08-22 15:30:00,78.15,78.38,78.06,78.23,441487.0,78.15,78.38,78.06,78.23,441487.0
2024-08-23 09:30:00,78.23,78.61,78.21,78.51,112439.0,78.23,78.61,78.21,78.51,112439.0
2024-08-23 10:00:00,78.53,78.93,78.51,78.85,106136.0,78.53,78.93,78.51,78.85,106136.0
2024-08-23 10:30:00,78.83,79.07,78.59,79.05,83792.0,78.83,79.07,78.59,79.05,83792.0
2024-08-23 11:00:00,79.04,79.05,78.92,78.97,87733.0,79.04,79.05,78.92,78.97,87733.0
2024-08-23 11:30:00,78.99,79.03,78.88,78.88,45803.0,78.99,79.03,78.88,78.88,45803.0
2024-08-23 12:00:00,78.89,78.89,78.66,78.79,65293.0,78.89,78.89,78.66,78.79,65293.0
2024-08-23 12:30:00,78.79,78.87,78.7,78.8,56667.0,78.79,78.87,78.7,78.8,56667.0
2024-08-23 13:00:00,78.79,78.87,78.62,78.73,44231.0,78.79,78.87,78.62,78.73,44231.0
2024-08-23 13:30:00,78.68,78.71,78.56,78.68,26922.0,78.68,78.71,78.56,78.68,26922.0
2024-08-23 14:00:00,78.67,78.74,78.54,78.58,23828.0,78.67,78.74,78.54,78.58,23828.0
2024-08-23 14:30:00,78.56,78.61,78.51,78.58,35558.0,78.56,78.61,78.51,78.58,35558.0
2024-08-23 15:00:00,78.57,78.57,78.33,78.4,111154.0,78.57,78.57,78.33,78.4,111154.0
2024-08-23 15:30:00,78.39,78.76,78.39,78.52,352470.0,78.39,78.76,78.39,78.52,352470.0
2024-08-26 09:30:00,78.86,79.0,78.55,78.85,151824.0,78.86,79.0,78.55,78.85,151824.0
2024-08-26 10:00:00,78.86,78.95,78.59,78.87,74304.0,78.86,78.95,78.59,78.87,74304.0
2024-08-26 10:30:00,78.91,79.08,78.79,78.84,59353.0,78.91,79.08,78.79,78.84,59353.0
2024-08-26 11:00:00,78.8,78.81,78.15,78.2,46587.0,78.8,78.81,78.15,78.2,46587.0
2024-08-26 11:30:00,78.19,78.3,78.14,78.22,56690.0,78.19,78.3,78.14,78.22,56690.0
2024-08-26 12:00:00,78.22,78.32,78.14,78.31,56913.0,78.22,78.32,78.14,78.31,56913.0
2024-08-26 12:30:00,78.32,78.33,78.15,78.27,65345.0,78.32,78.33,78.15,78.27,65345.0
2024-08-26 13:00:00,78.26,78.32,78.23,78.24,87839.0,78.26,78.32,78.23,78.24,87839.0
2024-08-26 13:30:00,78.25,78.26,77.98,77.98,48820.0,78.25,78.26,77.98,77.98,48820.0
2024-08-26 14:00:00,77.99,78.07,77.92,77.97,61827.0,77.99,78.07,77.92,77.97,61827.0
2024-08-26 14:30:00,77.98,78.06,77.88,77.91,67283.0,77.98,78.06,77.88,77.91,67283.0
2024-08-26 15:00:00,77.92,77.99,77.84,77.9,95967.0,77.92,77.99,77.84,77.9,95967.0
2024-08-26 15:30:00,77.91,78.02,77.56,77.65,387118.0,77.91,78.02,77.56,77.65,387118.0
2024-08-27 09:30:00,77.95,77.98,77.5,77.7,104558.0,77.95,77.98,77.5,77.7,104558.0
2024-08-27 10:00:00,77.67,77.69,77.33,77.48,151381.0,77.67,77.69,77.33,77.48,151381.0
2024-08-27 10:30:00,77.5,77.58,77.31,77.4,300130.0,77.5,77.58,77.31,77.4,300130.0
2024-08-27 11:00:00,77.4,78.23,77.34,77.89,190574.0,77.4,78.23,77.34,77.89,190574.0
2024-08-27 11:30:00,77.92,77.93,77.59,77.75,78324.0,77.92,77.93,77.59,77.75,78324.0
2024-08-27 12:00:00,77.73,77.95,77.61,77.76,55057.0,77.73,77.95,77.61,77.76,55057.0
2024-08-27 12:30:00,77.75,77.95,77.72,77.92,31142.0,77.75,77.95,77.72,77.92,31142.0
2024-08-27 13:00:00,77.92,78.09,77.92,78.04,35408.0,77.92,78.09,77.92,78.04,35408.0
2024-08-27 13:30:00,78.05,78.09,77.95,77.99,31172.0,78.05,78.09,77.95,77.99,31172.0
2024-08-27 14:00:00,77.98,78.1,77.97,78.06,36687.0,77.98,78.1,77.97,78.06,36687.0
2024-08-27 14:30:00,78.06,78.08,77.93,77.93,55776.0,78.06,78.08,77.93,77.93,55776.0
2024-08-27 15:00:00,77.92,77.99,77.86,77.93,112551.0,77.92,77.99,77.86,77.93,112551.0
2024-08-27 15:30:00,77.94,78.12,77.89,77.99,298470.0,77.94,78.12,77.89,77.99,298470.0
2024-08-28 09:30:00,78.1,78.1,77.5,77.9,63165.0,78.1,78.1,77.5,77.9,63165.0
2024-08-28 10:00:00,77.94,78.29,77.84,78.05,60377.0,77.94,78.29,77.84,78.05,60377.0
2024-08-28 10:30:00,78.06,78.25,77.97,78.24,43268.0,78.06,78.25,77.97,78.24,43268.0
2024-08-28 11:00:00,78.24,78.45,78.15,78.23,38355.0,78.24,78.45,78.15,78.23,38355.0
2024-08-28 11:30:00,78.21,78.21,77.84,77.9,30796.0,78.21,78.21,77.84,77.9,30796.0
2024-08-28 12:00:00,77.89,77.95,77.68,77.76,26392.0,77.89,77.95,77.68,77.76,26392.0
2024-08-28 12:30:00,77.78,77.81,77.66,77.76,33688.0,77.78,77.81,77.66,77.76,33688.0
2024-08-28 13:00:00,77.76,78.12,77.4,77.76,954176.0,77.76,78.12,77.4,77.76,954176.0
2024-08-28 13:30:00,77.77,77.83,77.4,77.66,227739.0,77.77,77.83,77.4,77.66,227739.0
2024-08-28 14:00:00,77.64,77.64,77.51,77.53,42894.0,77.64,77.64,77.51,77.53,42894.0
2024-08-28 14:30:00,77.53,77.98,77.47,77.98,43875.0,77.53,77.98,77.47,77.98,43875.0
2024-08-28 15:00:00,77.96,78.03,77.77,77.97,102431.0,77.96,78.03,77.77,77.97,102431.0
2024-08-28 15:30:00,77.99,78.21,77.96,78.17,269487.0,77.99,78.21,77.96,78.17,269487.0
2024-08-29 09:30:00,78.62,78.62,77.51,77.51,123594.0,78.62,78.62,77.51,77.51,123594.0
2024-08-29 10:00:00,77.53,77.88,77.51,77.86,73846.0,77.53,77.88,77.51,77.86,73846.0
2024-08-29 10:30:00,77.85,77.95,77.64,77.71,75648.0,77.85,77.95,77.64,77.71,75648.0
2024-08-29 11:00:00,77.71,77.96,77.71,77.76,47167.0,77.71,77.96,77.71,77.76,47167.0
2024-08-29 11:30:00,77.76,77.86,77.37,77.45,98377.0,77.76,77.86,77.37,77.45,98377.0
2024-08-29 12:00:00,77.45,77.6,77.35,77.59,143456.0,77.45,77.6,77.35,77.59,143456.0
2024-08-29 12:30:00,77.59,77.89,77.59,77.89,52047.0,77.59,77.89,77.59,77.89,52047.0
2024-08-29 13:00:00,77.89,77.89,77.71,77.84,61260.0,77.89,77.89,77.71,77.84,61260.0
2024-08-29 13:30:00,77.84,78.15,77.84,78.14,64356.0,77.84,78.15,77.84,78.14,64356.0
2024-08-29 14:00:00,78.13,78.31,78.09,78.12,57341.0,78.13,78.31,78.09,78.12,57341.0
2024-08-29 14:30:00,78.12,78.25,78.05,78.21,72176.0,78.12,78.25,78.05,78.21,72176.0
2024-08-29 15:00:00,78.21,78.49,78.12,78.43,95679.0,78.21,78.49,78.12,78.43,95679.0
2024-08-29 15:30:00,78.43,78.48,78.26,78.29,401725.0,78.43,78.48,78.26,78.29,401725.0
2024-08-30 09:30:00,78.44,79.0,77.91,78.39,72142.0,78.44,79.0,77.91,78.39,72142.0
2024-08-30 10:00:00,78.48,78.88,78.48,78.78,48809.0,78.48,78.88,78.48,78.78,48809.0
2024-08-30 10:30:00,78.74,78.83,78.58,78.77,50433.0,78.74,78.83,78.58,78.77,50433.0
2024-08-30 11:00:00,78.78,78.79,78.61,78.63,33043.0,78.78,78.79,78.61,78.63,33043.0
2024-08-30 11:30:00,78.63,78.66,78.45,78.52,38770.0,78.63,78.66,78.45,78.52,38770.0
2024-08-30 12:00:00,78.52,78.53,78.44,78.45,32593.0,78.52,78.53,78.44,78.45,32593.0
2024-08-30 12:30:00,78.45,78.59,78.42,78.54,30458.0,78.45,78.59,78.42,78.54,30458.0
2024-08-30 13:00:00,78.54,78.6,78.31,78.31,29369.0,78.54,78.6,78.31,78.31,29369.0
2024-08-30 13:30:00,78.31,78.39,78.25,78.39,30997.0,78.31,78.39,78.25,78.39,30997.0
2024-08-30 14:00:00,78.37,78.53,78.37,78.42,65306.0,78.37,78.53,78.37,78.42,65306.0
2024-08-30 14:30:00,78.41,78.55,78.39,78.47,42818.0,78.41,78.55,78.39,78.47,42818.0
2024-08-30 15:00:00,78.47,78.58,78.43,78.56,59613.0,78.47,78.58,78.43,78.56,59613.0
2024-08-30 15:30:00,78.56,78.92,78.56,78.79,495023.0,78.56,78.92,78.56,78.79,495023.0
2024-09-03 09:30:00,78.83,79.72,78.73,79.7,209758.0,78.83,79.72,78.73,79.7,209758.0
2024-09-03 10:00:00,79.67,80.04,79.41,80.04,239541.0,79.67,80.04,79.41,80.04,239541.0
2024-09-03 10:30:00,80.01,80.51,79.94,80.48,111799.0,80.01,80.51,79.94,80.48,111799.0
2024-09-03 11:00:00,80.48,80.58,80.17,80.4,94891.0,80.48,80.58,80.17,80.4,94891.0
2024-09-03 11:30:00,80.42,80.59,80.36,80.42,69258.0,80.42,80.59,80.36,80.42,69258.0
2024-09-03 12:00:00,80.42,80.43,80.23,80.3,52957.0,80.42,80.43,80.23,80.3,52957.0
2024-09-03 12:30:00,80.33,80.39,80.08,80.16,36248.0,80.33,80.39,80.08,80.16,36248.0
2024-09-03 13:00:00,80.16,80.27,80.1,80.26,39238.0,80.16,80.27,80.1,80.26,39238.0
2024-09-03 13:30:00,80.25,80.32,80.15,80.3,38102.0,80.25,80.32,80.15,80.3,38102.0
2024-09-03 14:00:00,80.3,80.37,80.16,80.18,86363.0,80.3,80.37,80.16,80.18,86363.0
2024-09-03 14:30:00,80.19,80.28,80.04,80.17,74197.0,80.19,80.28,80.04,80.17,74197.0
2024-09-03 15:00:00,80.16,80.41,80.08,80.32,135313.0,80.16,80.41,80.08,80.32,135313.0
2024-09-03 15:30:00,80.33,80.44,80.02,80.22,428609.0,80.33,80.44,80.02,80.22,428609.0
2024-09-04 09:30:00,74.11,75.49,72.8,75.02,972635.0,74.11,75.49,72.8,75.02,972635.0
2024-09-04 10:00:00,75.02,75.48,74.72,74.88,455716.0,75.02,75.48,74.72,74.88,455716.0
2024-09-04 10:30:00,74.89,74.9,74.19,74.39,221026.0,74.89,74.9,74.19,74.39,221026.0
2024-09-04 11:00:00,74.4,74.53,73.85,73.85,315374.0,74.4,74.53,73.85,73.85,315374.0
2024-09-04 11:30:00,73.88,74.12,73.49,73.5,166032.0,73.88,74.12,73.49,73.5,166032.0
2024-09-04 12:00:00,73.5,73.68,73.32,73.36,102445.0,73.5,73.68,73.32,73.36,102445.0
2024-09-04 12:30:00,73.36,73.55,73.06,73.11,165191.0,73.36,73.55,73.06,73.11,165191.0
2024-09-04 13:00:00,73.1,73.69,73.1,73.61,232009.0,73.1,73.69,73.1,73.61,232009.0
2024-09-04 13:30:00,73.61,73.7,73.4,73.52,200598.0,73.61,73.7,73.4,73.52,200598.0
2024-09-04 14:00:00,73.52,74.0,73.47,73.83,192917.0,73.52,74.0,73.47,73.83,192917.0
2024-09-04 14:30:00,73.83,74.04,73.6,73.68,189550.0,73.83,74.04,73.6,73.68,189550.0
2024-09-04 15:00:00,73.68,73.87,73.64,73.7,162704.0,73.68,73.87,73.64,73.7,162704.0
2024-09-04 15:30:00,73.71,73.71,73.24,73.25,528111.0,73.71,73.71,73.24,73.25,528111.0
2024-09-05 09:30:00,73.26,73.59,71.16,71.71,561959.0,73.26,73.59,71.16,71.71,561959.0
2024-09-05 10:00:00,71.69,71.86,71.34,71.47,373746.0,71.69,71.86,71.34,71.47,373746.0
2024-09-05 10:30:00,71.48,71.53,70.84,71.12,686846.0,71.48,71.53,70.84,71.12,686846.0
2024-09-05 11:00:00,71.12,72.02,71.12,71.66,286151.0,71.12,72.02,71.12,71.66,286151.0
2024-09-05 11:30:00,71.66,71.99,71.61,71.85,236544.0,71.66,71.99,71.61,71.85,236544.0
2024-09-05 12:00:00,71.82,72.11,71.78,72.09,145440.0,71.82,72.11,71.78,72.09,145440.0
2024-09-05 12:30:00,72.09,72.31,71.96,72.28,175777.0,72.09,72.31,71.96,72.28,175777.0
2024-09-05 13:00:00,72.28,72.55,72.25,72.46,151119.0,72.28,72.55,72.25,72.46,151119.0
2024-09-05 13:30:00,72.45,72.71,72.41,72.69,144455.0,72.45,72.71,72.41,72.69,144455.0
2024-09-05 14:00:00,72.68,72.72,72.46,72.57,182526.0,72.68,72.72,72.46,72.57,182526.0
2024-09-05 14:30:00,72.58,72.63,72.32,72.37,357318.0,72.58,72.63,72.32,72.37,357318.0
2024-09-05 15:00:00,72.37,72.86,72.29,72.38,296592.0,72.37,72.86,72.29,72.38,296592.0
2024-09-05 15:30:00,72.38,72.72,72.29,72.67,722292.0,72.38,72.72,72.29,72.67,722292.0
2024-09-06 09:30:00,72.94,73.33,72.09,72.48,378684.0,72.94,73.33,72.09,72.48,378684.0
2024-09-06 10:00:00,72.46,72.53,71.63,71.7,181303.0,72.46,72.53,71.63,71.7,181303.0
2024-09-06 10:30:00,71.7,71.79,71.3,71.7,321375.0,71.7,71.79,71.3,71.7,321375.0
2024-09-06 11:00:00,71.71,72.07,71.43,71.59,192120.0,71.71,72.07,71.43,71.59,192120.0
2024-09-06 11:30:00,71.58,71.79,71.52,71.76,176255.0,71.58,71.79,71.52,71.76,176255.0
2024-09-06 12:00:00,71.76,71.84,71.67,71.8,95662.0,71.76,71.84,71.67,71.8,95662.0
2024-09-06 12:30:00,71.81,71.91,71.78,71.89,135438.0,71.81,71.91,71.78,71.89,135438.0
2024-09-06 13:00:00,71.89,72.02,71.54,71.62,257842.0,71.89,72.02,71.54,71.62,257842.0
2024-09-06 13:30:00,71.62,71.71,71.46,71.64,130303.0,71.62,71.71,71.46,71.64,130303.0
2024-09-06 14:00:00,71.65,71.76,71.46,71.72,167776.0,71.65,71.76,71.46,71.72,167776.0
2024-09-06 14:30:00,71.72,71.73,71.41,71.42,133166.0,71.72,71.73,71.41,71.42,133166.0
2024-09-06 15:00:00,71.41,71.44,71.15,71.16,327384.0,71.41,71.44,71.15,71.16,327384.0
2024-09-06 15:30:00,71.17,71.18,70.74,70.83,989089.0,71.17,71.18,70.74,70.83,989089.0
2024-09-09 09:30:00,71.28,71.33,70.55,70.72,318454.0,71.28,71.33,70.55,70.72,318454.0
2024-09-09 10:00:00,70.73,71.42,70.56,71.34,552385.0,70.73,71.42,70.56,71.34,552385.0
2024-09-09 10:30:00,71.32,71.37,70.88,71.16,255987.0,71.32,71.37,70.88,71.16,255987.0
2024-09-09 11:00:00,71.17,71.2,70.8,70.83,362199.0,71.17,71.2,70.8,70.83,362199.0
2024-09-09 11:30:00,70.84,71.07,70.76,70.85,247420.0,70.84,71.07,70.76,70.85,247420.0
2024-09-09 12:00:00,70.86,71.2,70.82,71.04,166529.0,70.86,71.2,70.82,71.04,166529.0
2024-09-09 12:30:00,71.05,71.2,70.9,71.05,133306.0,71.05,71.2,70.9,71.05,133306.0
2024-09-09 13:00:00,71.05,71.3,71.05,71.16,167892.0,71.05,71.3,71.05,71.16,167892.0
2024-09-09 13:30:00,71.17,71.23,70.92,70.97,98582.0,71.17,71.23,70.92,70.97,98582.0
2024-09-09 14:00:00,70.97,71.3,70.94,71.28,130642.0,70.97,71.3,70.94,71.28,130642.0
2024-09-09 14:30:00,71.28,71.46,71.2,71.32,220572.0,71.28,71.46,71.2,71.32,220572.0
2024-09-09 15:00:00,71.32,71.4,70.9,71.0,174904.0,71.32,71.4,70.9,71.0,174904.0
2024-09-09 15:30:00,71.0,71.03,70.7,70.83,614981.0,71.0,71.03,70.7,70.83,614981.0
2024-09-10 09:30:00,70.81,71.67,70.61,71.18,176948.0,70.81,71.67,70.61,71.18,176948.0
2024-09-10 10:00:00,71.17,71.4,71.14,71.32,251153.0,71.17,71.4,71.14,71.32,251153.0
2024-09-10 10:30:00,71.31,71.61,71.22,71.31,190001.0,71.31,71.61,71.22,71.31,190001.0
2024-09-10 11:00:00,71.32,71.49,71.28,71.38,168919.0,71.32,71.49,71.28,71.38,168919.0
2024-09-10 11:30:00,71.37,71.39,71.02,71.06,108487.0,71.37,71.39,71.02,71.06,108487.0
2024-09-10 12:00:00,71.06,71.19,70.96,71.14,147726.0,71.06,71.19,70.96,71.14,147726.0
2024-09-10 12:30:00,71.13,71.16,71.06,71.1,117596.0,71.13,71.16,71.06,71.1,117596.0
2024-09-10 13:00:00,71.09,71.18,70.89,71.0,154598.0,71.09,71.18,70.89,71.0,154598.0
2024-09-10 13:30:00,71.0,71.16,70.94,71.05,169481.0,71.0,71.16,70.94,71.05,169481.0
2024-09-10 14:00:00,71.05,71.11,70.94,71.1,169750.0,71.05,71.11,70.94,71.1,169750.0
2024-09-10 14:30:00,71.1,71.31,71.09,71.28,144372.0,71.1,71.31,71.09,71.28,144372.0
2024-09-10 15:00:00,71.27,71.3,71.09,71.09,218720.0,71.27,71.3,71.09,71.09,218720.0
2024-09-10 15:30:00,71.09,71.25,70.95,70.98,607720.0,71.09,71.25,70.95,70.98,607720.0
2024-09-11 09:30:00,72.27,74.22,72.08,73.15,812918.0,72.27,74.22,72.08,73.15,812918.0
2024-09-11 10:00:00,73.11,73.2,72.43,72.62,294885.0,73.11,73.2,72.43,72.62,294885.0
2024-09-11 10:30:00,72.6,72.94,72.52,72.85,211136.0,72.6,72.94,72.52,72.85,211136.0
2024-09-11 11:00:00,72.88,72.91,72.49,72.62,178605.0,72.88,72.91,72.49,72.62,178605.0
2024-09-11 11:30:00,72.61,72.76,72.42,72.61,163663.0,72.61,72.76,72.42,72.61,163663.0
2024-09-11 12:00:00,72.6,73.02,72.48,72.98,182415.0,72.6,73.02,72.48,72.98,182415.0
2024-09-11 12:30:00,72.98,73.18,72.8,72.93,175006.0,72.98,73.18,72.8,72.93,175006.0
2024-09-11 13:00:00,72.94,72.97,72.52,72.64,153064.0,72.94,72.97,72.52,72.64,153064.0
2024-09-11 13:30:00,72.66,72.81,72.58,72.68,82486.0,72.66,72.81,72.58,72.68,82486.0
2024-09-11 14:00:00,72.67,72.91,72.66,72.78,140504.0,72.67,72.91,72.66,72.78,140504.0
2024-09-11 14:30:00,72.78,73.14,72.65,72.99,182919.0,72.78,73.14,72.65,72.99,182919.0
2024-09-11 15:00:00,72.99,73.23,72.94,73.2,232012.0,72.99,73.23,72.94,73.2,232012.0
2024-09-11 15:30:00,73.19,73.54,72.85,73.43,763930.0,73.19,73.54,72.85,73.43,763930.0
2024-09-12 09:30:00,73.67,73.95,72.77,72.81,202956.0,73.67,73.95,72.77,72.81,202956.0
2024-09-12 10:00:00,72.78,73.22,72.64,73.1,116188.0,72.78,73.22,72.64,73.1,116188.0
2024-09-12 10:30:00,73.08,73.38,73.04,73.23,118426.0,73.08,73.38,73.04,73.23,118426.0
2024-09-12 11:00:00,73.22,73.52,73.17,73.47,127779.0,73.22,73.52,73.17,73.47,127779.0
2024-09-12 11:30:00,73.48,73.65,73.46,73.65,93662.0,73.48,73.65,73.46,73.65,93662.0
2024-09-12 12:00:00,73.64,73.79,73.58,73.77,93986.0,73.64,73.79,73.58,73.77,93986.0
2024-09-12 12:30:00,73.78,74.04,73.77,73.97,122373.0,73.78,74.04,73.77,73.97,122373.0
2024-09-12 13:00:00,73.97,74.46,73.96,74.35,134217.0,73.97,74.46,73.96,74.35,134217.0
2024-09-12 13:30:00,74.36,74.77,74.35,74.76,146379.0,74.36,74.77,74.35,74.76,146379.0
2024-09-12 14:00:00,74.76,74.87,74.44,74.8,180793.0,74.76,74.87,74.44,74.8,180793.0
2024-09-12 14:30:00,74.8,75.07,74.79,74.9,178233.0,74.8,75.07,74.79,74.9,178233.0
2024-09-12 15:00:00,74.89,75.08,74.89,75.03,166554.0,74.89,75.08,74.89,75.03,166554.0
2024-09-12 15:30:00,75.03,75.14,74.81,74.82,630042.0,75.03,75.14,74.81,74.82,630042.0
2024-09-13 09:30:00,74.9,75.25,74.69,74.9,137878.0,74.9,75.25,74.69,74.9,137878.0
2024-09-13 10:00:00,74.95,75.14,74.61,74.72,135042.0,74.95,75.14,74.61,74.72,135042.0
2024-09-13 10:30:00,74.72,74.95,74.69,74.93,79731.0,74.72,74.95,74.69,74.93,79731.0
2024-09-13 11:00:00,74.94,75.26,74.91,75.22,97738.0,74.94,75.26,74.91,75.22,97738.0
2024-09-13 11:30:00,75.23,75.41,75.2,75.2,69897.0,75.23,75.41,75.2,75.2,69897.0
2024-09-13 12:00:00,75.21,75.21,75.04,75.05,56299.0,75.21,75.21,75.04,75.05,56299.0
2024-09-13 12:30:00,75.05,75.25,75.04,75.09,81756.0,75.05,75.25,75.04,75.09,81756.0
2024-09-13 13:00:00,75.08,75.24,75.05,75.2,50799.0,75.08,75.24,75.05,75.2,50799.0
2024-09-13 13:30:00,75.21,75.43,75.2,75.25,65608.0,75.21,75.43,75.2,75.25,65608.0
2024-09-13 14:00:00,75.26,75.34,75.05,75.06,70984.0,75.26,75.34,75.05,75.06,70984.0
2024-09-13 14:30:00,75.04,75.1,74.94,75.07,122455.0,75.04,75.1,74.94,75.07,122455.0
2024-09-13 15:00:00,75.07,75.19,74.95,75.19,119038.0,75.07,75.19,74.95,75.19,119038.0
2024-09-13 15:30:00,75.18,75.39,75.02,75.35,486140.0,75.18,75.39,75.02,75.35,486140.0
2024-09-16 09:30:00,75.97,77.18,75.77,76.51,483276.0,75.97,77.18,75.77,76.51,483276.0
2024-09-16 10:00:00,76.55,76.56,76.17,76.3,103627.0,76.55,76.56,76.17,76.3,103627.0
2024-09-16 10:30:00,76.3,76.3,76.06,76.09,100672.0,76.3,76.3,76.06,76.09,100672.0
2024-09-16 11:00:00,76.08,76.41,76.04,76.22,120269.0,76.08,76.41,76.04,76.22,120269.0
2024-09-16 11:30:00,76.22,76.39,76.2,76.31,74268.0,76.22,76.39,76.2,76.31,74268.0
2024-09-16 12:00:00,76.31,76.4,76.23,76.36,62291.0,76.31,76.4,76.23,76.36,62291.0
2024-09-16 12:30:00,76.36,76.68,76.36,76.67,278441.0,76.36,76.68,76.36,76.67,278441.0
2024-09-16 13:00:00,76.66,76.91,76.6,76.61,280499.0,76.66,76.91,76.6,76.61,280499.0
2024-09-16 13:30:00,76.61,76.86,76.54,76.71,87426.0,76.61,76.86,76.54,76.71,87426.0
2024-09-16 14:00:00,76.72,76.72,76.62,76.65,89133.0,76.72,76.72,76.62,76.65,89133.0
2024-09-16 14:30:00,76.65,76.9,76.63,76.89,101913.0,76.65,76.9,76.63,76.89,101913.0
2024-09-16 15:00:00,76.89,76.89,76.49,76.75,172125.0,76.89,76.89,76.49,76.75,172125.0
2024-09-16 15:30:00,76.75,76.87,76.54,76.57,633204.0,76.75,76.87,76.54,76.57,633204.0
2024-09-17 09:30:00,77.02,77.29,76.43,76.88,295749.0,77.02,77.29,76.43,76.88,295749.0
2024-09-17 10:00:00,76.9,76.98,76.46,76.85,225284.0,76.9,76.98,76.46,76.85,225284.0
2024-09-17 10:30:00,76.85,77.0,76.46,76.5,142622.0,76.85,77.0,76.46,76.5,142622.0
2024-09-17 11:00:00,76.5,76.66,75.74,75.8,192179.0,76.5,76.66,75.74,75.8,192179.0
2024-09-17 11:30:00,75.8,75.88,75.53,75.82,181202.0,75.8,75.88,75.53,75.82,181202.0
2024-09-17 12:00:00,75.83,76.14,75.82,76.02,99031.0,75.83,76.14,75.82,76.02,99031.0
2024-09-17 12:30:00,76.01,76.05,75.52,75.82,112537.0,76.01,76.05,75.52,75.82,112537.0
2024-09-17 13:00:00,75.83,75.84,75.66,75.66,121185.0,75.83,75.84,75.66,75.66,121185.0
2024-09-17 13:30:00,75.66,75.8,75.51,75.72,167275.0,75.66,75.8,75.51,75.72,167275.0
2024-09-17 14:00:00,75.72,75.81,75.46,75.48,184271.0,75.72,75.81,75.46,75.48,184271.0
2024-09-17 14:30:00,75.48,75.63,75.46,75.57,120173.0,75.48,75.63,75.46,75.57,120173.0
2024-09-17 15:00:00,75.57,75.68,75.41,75.46,199071.0,75.57,75.68,75.41,75.46,199071.0
2024-09-17 15:30:00,75.46,75.59,75.24,75.4,563176.0,75.46,75.59,75.24,75.4,563176.0
2024-09-18 09:30:00,75.42,75.81,75.35,75.81,287774.0,75.42,75.81,75.35,75.81,287774.0
2024-09-18 10:00:00,75.81,76.21,75.65,76.03,187791.0,75.81,76.21,75.65,76.03,187791.0
2024-09-18 10:30:00,76.03,76.05,75.83,75.97,185227.0,76.03,76.05,75.83,75.97,185227.0
2024-09-18 11:00:00,75.98,76.59,75.98,76.43,167753.0,75.98,76.59,75.98,76.43,167753.0
2024-09-18 11:30:00,76.42,76.88,76.41,76.87,103780.0,76.42,76.88,76.41,76.87,103780.0
2024-09-18 12:00:00,76.86,76.87,76.32,76.32,66900.0,76.86,76.87,76.32,76.32,66900.0
2024-09-18 12:30:00,76.32,76.4,76.03,76.08,69334.0,76.32,76.4,76.03,76.08,69334.0
2024-09-18 13:00:00,76.08,76.3,76.05,76.26,71398.0,76.08,76.3,76.05,76.26,71398.0
2024-09-18 13:30:00,76.26,76.39,76.16,76.39,89531.0,76.26,76.39,76.16,76.39,89531.0
2024-09-18 14:00:00,76.37,77.0,76.27,76.62,103701.0,76.37,77.0,76.27,76.62,103701.0
2024-09-18 14:30:00,76.62,76.9,76.52,76.63,125398.0,76.62,76.9,76.52,76.63,125398.0
2024-09-18 15:00:00,76.61,76.88,76.47,76.69,167032.0,76.61,76.88,76.47,76.69,167032.0
2024-09-18 15:30:00,76.68,76.69,76.21,76.32,523626.0,76.68,76.69,76.21,76.32,523626.0
2024-09-19 09:30:00,76.83,77.17,76.33,76.87,159874.0,76.83,77.17,76.33,76.87,159874.0
2024-09-19 10:00:00,76.89,76.94,76.32,76.49,217732.0,76.89,76.94,76.32,76.49,217732.0
2024-09-19 10:30:00,76.5,76.57,76.17,76.36,122222.0,76.5,76.57,76.17,76.36,122222.0
2024-09-19 11:00:00,76.36,76.41,76.1,76.12,90838.0,76.36,76.41,76.1,76.12,90838.0
2024-09-19 11:30:00,76.12,76.14,75.39,75.66,204918.0,76.12,76.14,75.39,75.66,204918.0
2024-09-19 12:00:00,75.67,76.03,75.67,76.02,105341.0,75.67,76.03,75.67,76.02,105341.0
2024-09-19 12:30:00,76.03,76.22,75.98,76.1,106812.0,76.03,76.22,75.98,76.1,106812.0
2024-09-19 13:00:00,76.1,76.27,76.09,76.2,74547.0,76.1,76.27,76.09,76.2,74547.0
2024-09-19 13:30:00,76.2,76.37,76.2,76.23,88725.0,76.2,76.37,76.2,76.23,88725.0
2024-09-19 14:00:00,76.23,76.33,76.05,76.26,91642.0,76.23,76.33,76.05,76.26,91642.0
2024-09-19 14:30:00,76.26,76.27,75.94,75.98,120201.0,76.26,76.27,75.94,75.98,120201.0
2024-09-19 15:00:00,75.97,76.05,75.64,75.74,204365.0,75.97,76.05,75.64,75.74,204365.0
2024-09-19 15:30:00,75.74,75.92,75.53,75.64,737994.0,75.74,75.92,75.53,75.64,737994.0
2024-09-20 09:30:00,75.34,75.85,75.2,75.44,385002.0,75.34,75.85,75.2,75.44,385002.0
2024-09-20 10:00:00,75.41,75.54,75.15,75.29,94219.0,75.41,75.54,75.15,75.29,94219.0
2024-09-20 10:30:00,75.3,75.56,75.23,75.43,109136.0,75.3,75.56,75.23,75.43,109136.0
2024-09-20 11:00:00,75.43,75.61,75.38,75.55,96958.0,75.43,75.61,75.38,75.55,96958.0
2024-09-20 11:30:00,75.55,75.6,75.26,75.43,114999.0,75.55,75.6,75.26,75.43,114999.0
2024-09-20 12:00:00,75.43,75.63,75.28,75.54,98845.0,75.43,75.63,75.28,75.54,98845.0
2024-09-20 12:30:00,75.54,75.64,75.5,75.5,94116.0,75.54,75.64,75.5,75.5,94116.0
2024-09-20 13:00:00,75.51,75.73,75.5,75.66,70977.0,75.51,75.73,75.5,75.66,70977.0
2024-09-20 13:30:00,75.66,75.74,75.58,75.7,83328.0,75.66,75.74,75.58,75.7,83328.0
2024-09-20 14:00:00,75.7,75.7,75.49,75.51,103514.0,75.7,75.7,75.49,75.51,103514.0
2024-09-20 14:30:00,75.5,75.6,75.48,75.53,155245.0,75.5,75.6,75.48,75.53,155245.0
2024-09-20 15:00:00,75.53,75.82,75.52,75.66,113353.0,75.53,75.82,75.52,75.66,113353.0
2024-09-20 15:30:00,75.66,75.81,75.5,75.64,478577.0,75.66,75.81,75.5,75.64,478577.0
2024-09-23 09:30:00,75.9,76.09,75.6,75.82,124863.0,75.9,76.09,75.6,75.82,124863.0
2024-09-23 10:00:00,75.84,75.84,75.45,75.57,215906.0,75.84,75.84,75.45,75.57,215906.0
2024-09-23 10:30:00,75.57,75.82,75.51,75.73,115819.0,75.57,75.82,75.51,75.73,115819.0
2024-09-23 11:00:00,75.73,75.78,75.49,75.63,178567.0,75.73,75.78,75.49,75.63,178567.0
2024-09-23 11:30:00,75.63,75.71,75.48,75.56,133757.0,75.63,75.71,75.48,75.56,133757.0
2024-09-23 12:00:00,75.54,75.54,75.13,75.2,162995.0,75.54,75.54,75.13,75.2,162995.0
2024-09-23 12:30:00,75.21,75.38,75.05,75.26,104838.0,75.21,75.38,75.05,75.26,104838.0
2024-09-23 13:00:00,75.29,75.36,75.13,75.35,83616.0,75.29,75.36,75.13,75.35,83616.0
2024-09-23 13:30:00,75.37,75.4,75.19,75.36,101015.0,75.37,75.4,75.19,75.36,101015.0
2024-09-23 14:00:00,75.36,75.72,75.21,75.36,229073.0,75.36,75.72,75.21,75.36,229073.0
2024-09-23 14:30:00,75.35,75.5,75.29,75.45,151228.0,75.35,75.5,75.29,75.45,151228.0
2024-09-23 15:00:00,75.44,75.44,75.35,75.4,131968.0,75.44,75.44,75.35,75.4,131968.0
2024-09-23 15:30:00,75.41,75.54,75.16,75.35,593355.0,75.41,75.54,75.16,75.35,593355.0
2024-09-24 09:30:00,75.05,75.38,74.71,74.87,128798.0,75.05,75.38,74.71,74.87,128798.0
2024-09-24 10:00:00,74.89,75.04,74.6,75.01,269594.0,74.89,75.04,74.6,75.01,269594.0
2024-09-24 10:30:00,75.01,75.08,74.67,74.86,241702.0,75.01,75.08,74.67,74.86,241702.0
2024-09-24 11:00:00,74.86,74.9,74.6,74.65,183701.0,74.86,74.9,74.6,74.65,183701.0
2024-09-24 11:30:00,74.65,74.73,74.35,74.43,181870.0,74.65,74.73,74.35,74.43,181870.0
2024-09-24 12:00:00,74.42,74.47,74.35,74.43,108608.0,74.42,74.47,74.35,74.43,108608.0
2024-09-24 12:30:00,74.44,74.64,74.43,74.61,122980.0,74.44,74.64,74.43,74.61,122980.0
2024-09-24 13:00:00,74.6,74.7,74.56,74.65,104416.0,74.6,74.7,74.56,74.65,104416.0
2024-09-24 13:30:00,74.66,74.68,74.34,74.61,119921.0,74.66,74.68,74.34,74.61,119921.0
2024-09-24 14:00:00,74.63,74.65,74.36,74.4,157913.0,74.63,74.65,74.36,74.4,157913.0
2024-09-24 14:30:00,74.39,74.53,74.32,74.51,81521.0,74.39,74.53,74.32,74.51,81521.0
2024-09-24 15:00:00,74.51,74.57,74.45,74.57,101726.0,74.51,74.57,74.45,74.57,101726.0
2024-09-24 15:30:00,74.56,74.57,74.28,74.42,542188.0,74.56,74.57,74.28,74.42,542188.0
2024-09-25 09:30:00,74.83,74.97,74.22,74.24,180859.0,74.83,74.97,74.22,74.24,180859.0
2024-09-25 10:00:00,74.24,74.48,74.05,74.19,164553.0,74.24,74.48,74.05,74.19,164553.0
2024-09-25 10:30:00,74.19,74.25,74.0,74.03,99357.0,74.19,74.25,74.0,74.03,99357.0
2024-09-25 11:00:00,74.04,74.1,73.93,74.0,99810.0,74.04,74.1,73.93,74.0,99810.0
2024-09-25 11:30:00,74.0,74.27,73.96,74.22,108841.0,74.0,74.27,73.96,74.22,108841.0
2024-09-25 12:00:00,74.21,74.34,74.17,74.26,78611.0,74.21,74.34,74.17,74.26,78611.0
2024-09-25 12:30:00,74.26,74.3,74.11,74.13,93843.0,74.26,74.3,74.11,74.13,93843.0
2024-09-25 13:00:00,74.12,74.15,74.01,74.07,101298.0,74.12,74.15,74.01,74.07,101298.0
2024-09-25 13:30:00,74.06,74.29,73.98,74.27,104862.0,74.06,74.29,73.98,74.27,104862.0
2024-09-25 14:00:00,74.27,74.27,74.14,74.19,116845.0,74.27,74.27,74.14,74.19,116845.0
2024-09-25 14:30:00,74.18,74.18,73.94,73.99,170293.0,74.18,74.18,73.94,73.99,170293.0
2024-09-25 15:00:00,73.99,74.08,73.92,74.06,197097.0,73.99,74.08,73.92,74.06,197097.0
2024-09-25 15:30:00,74.05,74.2,73.97,74.12,469535.0,74.05,74.2,73.97,74.12,469535.0
2024-09-26 09:30:00,74.12,74.71,73.19,74.45,223298.0,74.12,74.71,73.19,74.45,223298.0
2024-09-26 10:00:00,74.46,74.58,74.02,74.13,143468.0,74.46,74.58,74.02,74.13,143468.0
2024-09-26 10:30:00,74.14,74.37,74.05,74.34,115696.0,74.14,74.37,74.05,74.34,115696.0
2024-09-26 11:00:00,74.34,74.45,74.25,74.25,108977.0,74.34,74.45,74.25,74.25,108977.0
2024-09-26 11:30:00,74.24,74.29,74.07,74.09,74159.0,74.24,74.29,74.07,74.09,74159.0
2024-09-26 12:00:00,74.09,74.14,73.76,73.76,174540.0,74.09,74.14,73.76,73.76,174540.0
2024-09-26 12:30:00,73.76,74.07,73.75,74.07,69370.0,73.76,74.07,73.75,74.07,69370.0
2024-09-26 13:00:00,74.07,74.14,73.92,74.08,119343.0,74.07,74.14,73.92,74.08,119343.0
2024-09-26 13:30:00,74.09,74.13,73.85,73.9,114909.0,74.09,74.13,73.85,73.9,114909.0
2024-09-26 14:00:00,73.9,73.94,73.73,73.94,115769.0,73.9,73.94,73.73,73.94,115769.0
2024-09-26 14:30:00,73.93,74.02,73.86,73.96,135907.0,73.93,74.02,73.86,73.96,135907.0
2024-09-26 15:00:00,73.97,74.0,73.42,73.56,164410.0,73.97,74.0,73.42,73.56,164410.0
2024-09-26 15:30:00,73.56,73.86,73.47,73.69,556363.0,73.56,73.86,73.47,73.69,556363.0
2024-09-27 09:30:00,74.31,74.78,74.18,74.65,81334.0,74.31,74.78,74.18,74.65,81334.0
2024-09-27 10:00:00,74.71,74.83,74.4,74.7,139701.0,74.71,74.83,74.4,74.7,139701.0
2024-09-27 10:30:00,74.7,74.86,74.61,74.63,250100.0,74.7,74.86,74.61,74.63,250100.0
2024-09-27 11:00:00,74.62,75.1,74.55,75.02,463701.0,74.62,75.1,74.55,75.02,463701.0
2024-09-27 11:30:00,75.04,75.07,74.88,74.95,120029.0,75.04,75.07,74.88,74.95,120029.0
2024-09-27 12:00:00,74.96,74.98,74.74,74.74,92411.0,74.96,74.98,74.74,74.74,92411.0
2024-09-27 12:30:00,74.74,74.87,74.64,74.66,79362.0,74.74,74.87,74.64,74.66,79362.0
2024-09-27 13:00:00,74.67,74.73,74.57,74.71,71182.0,74.67,74.73,74.57,74.71,71182.0
2024-09-27 13:30:00,74.72,74.72,74.59,74.64,110220.0,74.72,74.72,74.59,74.64,110220.0
2024-09-27 14:00:00,74.64,74.65,74.55,74.61,96438.0,74.64,74.65,74.55,74.61,96438.0
2024-09-27 14:30:00,74.62,74.63,74.35,74.59,181772.0,74.62,74.63,74.35,74.59,181772.0
2024-09-27 15:00:00,74.59,74.79,74.45,74.46,226692.0,74.59,74.79,74.45,74.46,226692.0
2024-09-27 15:30:00,74.45,74.68,74.4,74.56,490342.0,74.45,74.68,74.4,74.56,490342.0
2024-09-30 09:30:00,74.82,74.99,74.08,74.41,89162.0,74.82,74.99,74.08,74.41,89162.0
2024-09-30 10:00:00,74.38,74.49,74.24,74.4,67248.0,74.38,74.49,74.24,74.4,67248.0
2024-09-30 10:30:00,74.43,74.96,74.43,74.85,59060.0,74.43,74.96,74.43,74.85,59060.0
2024-09-30 11:00:00,74.85,74.86,74.6,74.64,61176.0,74.85,74.86,74.6,74.64,61176.0
2024-09-30 11:30:00,74.65,74.65,74.4,74.5,51289.0,74.65,74.65,74.4,74.5,51289.0
2024-09-30 12:00:00,74.5,74.76,74.45,74.74,258652.0,74.5,74.76,74.45,74.74,258652.0
2024-09-30 12:30:00,74.74,74.97,74.7,74.82,88241.0,74.74,74.97,74.7,74.82,88241.0
2024-09-30 13:00:00,74.81,74.93,74.79,74.9,76520.0,74.81,74.93,74.79,74.9,76520.0
2024-09-30 13:30:00,74.9,74.93,74.82,74.9,93931.0,74.9,74.93,74.82,74.9,93931.0
2024-09-30 14:00:00,74.88,74.88,74.62,74.73,75923.0,74.88,74.88,74.62,74.73,75923.0
2024-09-30 14:30:00,74.73,74.95,74.66,74.91,92557.0,74.73,74.95,74.66,74.91,92557.0
2024-09-30 15:00:00,74.9,75.01,74.88,75.01,78413.0,74.9,75.01,74.88,75.01,78413.0
2024-09-30 15:30:00,75.0,75.35,74.98,75.28,341398.0,75.0,75.35,74.98,75.28,341398.0
2024-10-01 09:30:00,75.28,75.28,74.5,74.91,78580.0,75.28,75.28,74.5,74.91,78580.0
2024-10-01 10:00:00,74.87,75.0,74.61,75.0,81780.0,74.87,75.0,74.61,75.0,81780.0
2024-10-01 10:30:00,74.98,75.06,74.9,75.02,79888.0,74.98,75.06,74.9,75.02,79888.0
2024-10-01 11:00:00,75.03,75.08,74.86,75.03,100050.0,75.03,75.08,74.86,75.03,100050.0
2024-10-01 11:30:00,75.02,75.11,74.95,75.09,67575.0,75.02,75.11,74.95,75.09,67575.0
2024-10-01 12:00:00,75.08,75.09,74.92,74.98,68838.0,75.08,75.09,74.92,74.98,68838.0
2024-10-01 12:30:00,74.99,74.99,74.76,74.92,69481.0,74.99,74.99,74.76,74.92,69481.0
2024-10-01 13:00:00,74.93,74.93,74.58,74.63,76738.0,74.93,74.93,74.58,74.63,76738.0
2024-10-01 13:30:00,74.61,74.79,74.61,74.78,84272.0,74.61,74.79,74.61,74.78,84272.0
2024-10-01 14:00:00,74.79,74.94,74.68,74.73,81836.0,74.79,74.94,74.68,74.73,81836.0
2024-10-01 14:30:00,74.73,74.76,74.29,74.48,93083.0,74.73,74.76,74.29,74.48,93083.0
2024-10-01 15:00:00,74.48,74.55,74.18,74.37,139271.0,74.48,74.55,74.18,74.37,139271.0
2024-10-01 15:30:00,74.36,74.37,73.88,73.94,539512.0,74.36,74.37,73.88,73.94,539512.0
2024-10-02 09:30:00,73.6,73.82,72.83,73.62,221835.0,73.6,73.82,72.83,73.62,221835.0
2024-10-02 10:00:00,73.62,73.67,73.15,73.26,118800.0,73.62,73.67,73.15,73.26,118800.0
2024-10-02 10:30:00,73.26,73.47,73.11,73.18,109645.0,73.26,73.47,73.11,73.18,109645.0
2024-10-02 11:00:00,73.18,73.65,73.14,73.61,103458.0,73.18,73.65,73.14,73.61,103458.0
2024-10-02 11:30:00,73.61,73.72,73.49,73.49,125619.0,73.61,73.72,73.49,73.49,125619.0
2024-10-02 12:00:00,73.49,73.52,73.14,73.31,85743.0,73.49,73.52,73.14,73.31,85743.0
2024-10-02 12:30:00,73.31,73.48,73.19,73.44,85786.0,73.31,73.48,73.19,73.44,85786.0
2024-10-02 13:00:00,73.43,73.48,73.28,73.29,113125.0,73.43,73.48,73.28,73.29,113125.0
2024-10-02 13:30:00,73.26,73.36,73.06,73.07,120060.0,73.26,73.36,73.06,73.07,120060.0
2024-10-02 14:00:00,73.07,73.1,72.73,72.77,157635.0,73.07,73.1,72.73,72.77,157635.0
2024-10-02 14:30:00,72.77,72.83,72.62,72.76,247808.0,72.77,72.83,72.62,72.76,247808.0
2024-10-02 15:00:00,72.78,72.97,72.54,72.56,205487.0,72.78,72.97,72.54,72.56,205487.0
2024-10-02 15:30:00,72.56,72.87,72.44,72.63,689526.0,72.56,72.87,72.44,72.63,689526.0
2024-10-03 09:30:00,72.62,72.63,71.44,71.7,236223.0,72.62,72.63,71.44,71.7,236223.0
2024-10-03 10:00:00,71.72,71.95,71.36,71.44,126123.0,71.72,71.95,71.36,71.44,126123.0
2024-10-03 10:30:00,71.44,71.56,71.25,71.32,181663.0,71.44,71.56,71.25,71.32,181663.0
2024-10-03 11:00:00,71.32,71.57,71.08,71.56,198051.0,71.32,71.57,71.08,71.56,198051.0
2024-10-03 11:30:00,71.56,71.82,71.55,71.78,96422.0,71.56,71.82,71.55,71.78,96422.0
2024-10-03 12:00:00,71.77,71.99,71.72,71.91,93160.0,71.77,71.99,71.72,71.91,93160.0
2024-10-03 12:30:00,71.9,71.94,71.65,71.77,69677.0,71.9,71.94,71.65,71.77,69677.0
2024-10-03 13:00:00,71.78,71.98,71.7,71.86,78751.0,71.78,71.98,71.7,71.86,78751.0
2024-10-03 13:30:00,71.86,72.06,71.73,72.06,84776.0,71.86,72.06,71.73,72.06,84776.0
2024-10-03 14:00:00,72.06,72.08,71.94,72.0,113338.0,72.06,72.08,71.94,72.0,113338.0
2024-10-03 14:30:00,72.0,72.1,71.77,71.77,136608.0,72.0,72.1,71.77,71.77,136608.0
2024-10-03 15:00:00,71.76,71.76,71.62,71.68,124252.0,71.76,71.76,71.62,71.68,124252.0
2024-10-03 15:30:00,71.69,72.05,71.61,72.03,432600.0,71.69,72.05,71.61,72.03,432600.0
2024-10-04 09:30:00,72.23,72.68,72.23,72.48,66041.0,72.23,72.68,72.23,72.48,66041.0
2024-10-04 10:00:00,72.47,72.65,72.35,72.4,100892.0,72.47,72.65,72.35,72.4,100892.0
2024-10-04 10:30:00,72.41,72.72,72.37,72.71,110818.0,72.41,72.72,72.37,72.71,110818.0
2024-10-04 11:00:00,72.71,72.72,72.43,72.56,128107.0,72.71,72.72,72.43,72.56,128107.0
2024-10-04 11:30:00,72.56,72.67,72.44,72.44,72572.0,72.56,72.67,72.44,72.44,72572.0
2024-10-04 12:00:00,72.46,72.5,72.37,72.4,65547.0,72.46,72.5,72.37,72.4,65547.0
2024-10-04 12:30:00,72.39,72.65,72.36,72.64,155415.0,72.39,72.65,72.36,72.64,155415.0
2024-10-04 13:00:00,72.64,72.67,72.51,72.56,144421.0,72.64,72.67,72.51,72.56,144421.0
2024-10-04 13:30:00,72.56,72.57,72.25,72.28,75498.0,72.56,72.57,72.25,72.28,75498.0
2024-10-04 14:00:00,72.28,72.29,72.09,72.2,81261.0,72.28,72.29,72.09,72.2,81261.0
2024-10-04 14:30:00,72.2,72.22,71.99,72.06,251938.0,72.2,72.22,71.99,72.06,251938.0
2024-10-04 15:00:00,72.06,72.07,71.82,71.88,150077.0,72.06,72.07,71.82,71.88,150077.0
2024-10-04 15:30:00,71.89,72.09,71.68,72.08,766269.0,71.89,72.09,71.68,72.08,766269.0
2024-10-07 09:30:00,71.91,72.12,71.68,71.77,87638.0,71.91,72.12,71.68,71.77,87638.0
2024-10-07 10:00:00,71.8,72.08,71.72,71.88,100585.0,71.8,72.08,71.72,71.88,100585.0
2024-10-07 10:30:00,71.87,72.03,71.77,71.9,98664.0,71.87,72.03,71.77,71.9,98664.0
2024-10-07 11:00:00,71.9,72.16,71.88,71.96,120342.0,71.9,72.16,71.88,71.96,120342.0
2024-10-07 11:30:00,71.95,71.98,71.71,71.76,77613.0,71.95,71.98,71.71,71.76,77613.0
2024-10-07 12:00:00,71.76,71.78,71.54,71.55,75672.0,71.76,71.78,71.54,71.55,75672.0
2024-10-07 12:30:00,71.55,71.55,71.4,71.45,56248.0,71.55,71.55,71.4,71.45,56248.0
2024-10-07 13:00:00,71.44,71.53,71.44,71.52,83681.0,71.44,71.53,71.44,71.52,83681.0
2024-10-07 13:30:00,71.51,71.58,71.3,71.33,91886.0,71.51,71.58,71.3,71.33,91886.0
2024-10-07 14:00:00,71.34,71.42,71.23,71.24,101654.0,71.34,71.42,71.23,71.24,101654.0
2024-10-07 14:30:00,71.24,71.46,71.16,71.39,182149.0,71.24,71.46,71.16,71.39,182149.0
2024-10-07 15:00:00,71.4,71.74,71.36,71.48,163746.0,71.4,71.74,71.36,71.48,163746.0
2024-10-07 15:30:00,71.47,71.6,71.31,71.48,388859.0,71.47,71.6,71.31,71.48,388859.0
2024-10-08 09:30:00,72.06,72.19,71.35,71.75,81396.0,72.06,72.19,71.35,71.75,81396.0
2024-10-08 10:00:00,71.76,71.76,71.48,71.51,137386.0,71.76,71.76,71.48,71.51,137386.0
2024-10-08 10:30:00,71.5,71.7,71.47,71.64,101016.0,71.5,71.7,71.47,71.64,101016.0
2024-10-08 11:00:00,71.64,71.72,71.56,71.69,73051.0,71.64,71.72,71.56,71.69,73051.0
2024-10-08 11:30:00,71.69,71.8,71.5,71.58,81360.0,71.69,71.8,71.5,71.58,81360.0
2024-10-08 12:00:00,71.59,71.61,71.45,71.45,45101.0,71.59,71.61,71.45,71.45,45101.0
2024-10-08 12:30:00,71.45,71.51,71.35,71.43,52088.0,71.45,71.51,71.35,71.43,52088.0
2024-10-08 13:00:00,71.44,71.45,71.26,71.34,76598.0,71.44,71.45,71.26,71.34,76598.0
2024-10-08 13:30:00,71.33,71.37,71.22,71.24,75010.0,71.33,71.37,71.22,71.24,75010.0
2024-10-08 14:00:00,71.24,71.39,71.24,71.36,91155.0,71.24,71.39,71.24,71.36,91155.0
2024-10-08 14:30:00,71.36,71.36,71.18,71.23,114845.0,71.36,71.36,71.18,71.23,114845.0
2024-10-08 15:00:00,71.23,71.25,71.15,71.19,125940.0,71.23,71.25,71.15,71.19,125940.0
2024-10-08 15:30:00,71.19,71.52,71.18,71.35,460091.0,71.19,71.52,71.18,71.35,460091.0
2024-10-09 09:30:00,71.62,72.22,71.6,72.22,63503.0,71.62,72.22,71.6,72.22,63503.0
2024-10-09 10:00:00,72.21,72.35,72.02,72.34,84788.0,72.21,72.35,72.02,72.34,84788.0
2024-10-09 10:30:00,72.36,72.46,72.18,72.31,75224.0,72.36,72.46,72.18,72.31,75224.0
2024-10-09 11:00:00,72.31,72.52,72.22,72.51,70141.0,72.31,72.52,72.22,72.51,70141.0
2024-10-09 11:30:00,72.51,72.67,72.47,72.6,51133.0,72.51,72.67,72.47,72.6,51133.0
2024-10-09 12:00:00,72.6,72.7,72.49,72.49,61274.0,72.6,72.7,72.49,72.49,61274.0
2024-10-09 12:30:00,72.49,72.53,72.38,72.42,46609.0,72.49,72.53,72.38,72.42,46609.0
2024-10-09 13:00:00,72.42,72.47,72.23,72.46,51568.0,72.42,72.47,72.23,72.46,51568.0
2024-10-09 13:30:00,72.47,72.47,72.36,72.39,96791.0,72.47,72.47,72.36,72.39,96791.0
2024-10-09 14:00:00,72.41,72.45,72.29,72.3,56010.0,72.41,72.45,72.29,72.3,56010.0
2024-10-09 14:30:00,72.29,72.44,72.24,72.34,59022.0,72.29,72.44,72.24,72.34,59022.0
2024-10-09 15:00:00,72.33,72.58,72.3,72.58,74064.0,72.33,72.58,72.3,72.58,74064.0
2024-10-09 15:30:00,72.57,72.67,72.33,72.35,311494.0,72.57,72.67,72.33,72.35,311494.0
2024-10-10 09:30:00,72.65,72.65,71.97,72.01,129986.0,72.65,72.65,71.97,72.01,129986.0
2024-10-10 10:00:00,72.01,72.26,71.65,71.7,152617.0,72.01,72.26,71.65,71.7,152617.0
2024-10-10 10:30:00,71.7,71.89,71.15,71.16,267225.0,71.7,71.89,71.15,71.16,267225.0
2024-10-10 11:00:00,71.17,71.55,71.13,71.38,180480.0,71.17,71.55,71.13,71.38,180480.0
2024-10-10 11:30:00,71.38,71.64,71.37,71.62,295278.0,71.38,71.64,71.37,71.62,295278.0
2024-10-10 12:00:00,71.62,71.86,71.48,71.82,120940.0,71.62,71.86,71.48,71.82,120940.0
2024-10-10 12:30:00,71.81,71.82,71.5,71.51,202227.0,71.81,71.82,71.5,71.51,202227.0
2024-10-10 13:00:00,71.51,71.52,71.3,71.4,52686.0,71.51,71.52,71.3,71.4,52686.0
2024-10-10 13:30:00,71.4,71.46,71.31,71.37,59277.0,71.4,71.46,71.31,71.37,59277.0
2024-10-10 14:00:00,71.37,71.37,71.1,71.23,108608.0,71.37,71.37,71.1,71.23,108608.0
2024-10-10 14:30:00,71.23,71.28,71.13,71.25,175373.0,71.23,71.28,71.13,71.25,175373.0
2024-10-10 15:00:00,71.26,71.62,71.24,71.58,204807.0,71.26,71.62,71.24,71.58,204807.0
2024-10-10 15:30:00,71.58,71.78,71.57,71.63,802165.0,71.58,71.78,71.57,71.63,802165.0
2024-10-11 09:30:00,71.9,73.5,71.75,72.67,221123.0,71.9,73.5,71.75,72.67,221123.0
2024-10-11 10:00:00,72.67,73.14,72.52,73.05,110714.0,72.67,73.14,72.52,73.05,110714.0
2024-10-11 10:30:00,73.05,73.25,73.02,73.06,66540.0,73.05,73.25,73.02,73.06,66540.0
2024-10-11 11:00:00,73.05,73.07,72.92,72.93,76973.0,73.05,73.07,72.92,72.93,76973.0
2024-10-11 11:30:00,72.93,73.1,72.87,73.1,70590.0,72.93,73.1,72.87,73.1,70590.0
2024-10-11 12:00:00,73.09,73.13,72.77,72.8,47867.0,73.09,73.13,72.77,72.8,47867.0
2024-10-11 12:30:00,72.8,72.87,72.71,72.86,71630.0,72.8,72.87,72.71,72.86,71630.0
2024-10-11 13:00:00,72.87,72.88,72.68,72.83,57767.0,72.87,72.88,72.68,72.83,57767.0
2024-10-11 13:30:00,72.84,73.04,72.77,72.86,99892.0,72.84,73.04,72.77,72.86,99892.0
2024-10-11 14:00:00,72.85,72.95,72.78,72.87,55926.0,72.85,72.95,72.78,72.87,55926.0
2024-10-11 14:30:00,72.87,72.89,72.7,72.77,91625.0,72.87,72.89,72.7,72.77,91625.0
2024-10-11 15:00:00,72.76,72.85,72.68,72.77,87723.0,72.76,72.85,72.68,72.77,87723.0
2024-10-11 15:30:00,72.77,72.85,72.37,72.43,729953.0,72.77,72.85,72.37,72.43,729953.0
2024-10-14 09:30:00,72.47,72.49,71.81,72.4,112508.0,72.47,72.49,71.81,72.4,112508.0
2024-10-14 10:00:00,72.42,72.62,72.29,72.5,107647.0,72.42,72.62,72.29,72.5,107647.0
2024-10-14 10:30:00,72.52,72.87,72.52,72.87,102533.0,72.52,72.87,72.52,72.87,102533.0
2024-10-14 11:00:00,72.86,73.14,72.85,72.92,217751.0,72.86,73.14,72.85,72.92,217751.0
2024-10-14 11:30:00,72.9,72.98,72.62,72.7,125538.0,72.9,72.98,72.62,72.7,125538.0
2024-10-14 12:00:00,72.7,72.92,72.6,72.84,174105.0,72.7,72.92,72.6,72.84,174105.0
2024-10-14 12:30:00,72.84,72.93,72.74,72.86,111022.0,72.84,72.93,72.74,72.86,111022.0
2024-10-14 13:00:00,72.85,72.9,72.71,72.82,117646.0,72.85,72.9,72.71,72.82,117646.0
2024-10-14 13:30:00,72.81,72.92,72.66,72.92,128348.0,72.81,72.92,72.66,72.92,128348.0
2024-10-14 14:00:00,72.92,73.07,72.89,73.06,79868.0,72.92,73.07,72.89,73.06,79868.0
2024-10-14 14:30:00,73.05,73.14,72.95,72.98,184557.0,73.05,73.14,72.95,72.98,184557.0
2024-10-14 15:00:00,72.98,73.01,72.79,72.89,296392.0,72.98,73.01,72.79,72.89,296392.0
2024-10-14 15:30:00,72.89,72.97,72.73,72.91,518214.0,72.89,72.97,72.73,72.91,518214.0
2024-10-15 09:30:00,69.55,70.25,69.39,69.96,621966.0,69.55,70.25,69.39,69.96,621966.0
2024-10-15 10:00:00,69.97,70.64,69.32,70.61,383969.0,69.97,70.64,69.32,70.61,383969.0
2024-10-15 10:30:00,70.62,71.04,70.46,70.46,177422.0,70.62,71.04,70.46,70.46,177422.0
2024-10-15 11:00:00,70.45,70.93,70.17,70.26,288778.0,70.45,70.93,70.17,70.26,288778.0
2024-10-15 11:30:00,70.27,70.36,69.68,69.81,195862.0,70.27,70.36,69.68,69.81,195862.0
2024-10-15 12:00:00,69.82,69.91,69.56,69.57,306994.0,69.82,69.91,69.56,69.57,306994.0
2024-10-15 12:30:00,69.58,69.58,69.05,69.15,315132.0,69.58,69.58,69.05,69.15,315132.0
2024-10-15 13:00:00,69.16,69.61,69.05,69.56,190638.0,69.16,69.61,69.05,69.56,190638.0
2024-10-15 13:30:00,69.55,69.72,69.1,69.2,124035.0,69.55,69.72,69.1,69.2,124035.0
2024-10-15 14:00:00,69.19,69.21,68.67,68.77,246292.0,69.19,69.21,68.67,68.77,246292.0
2024-10-15 14:30:00,68.76,68.79,68.53,68.58,206850.0,68.76,68.79,68.53,68.58,206850.0
2024-10-15 15:00:00,68.59,68.8,68.56,68.75,272678.0,68.59,68.8,68.56,68.75,272678.0
2024-10-15 15:30:00,68.75,68.89,68.41,68.49,891140.0,68.75,68.89,68.41,68.49,891140.0
2024-10-16 09:30:00,68.74,68.92,68.21,68.84,212712.0,68.74,68.92,68.21,68.84,212712.0
2024-10-16 10:00:00,68.85,69.13,68.47,68.66,241303.0,68.85,69.13,68.47,68.66,241303.0
2024-10-16 10:30:00,68.64,69.09,68.62,68.69,244510.0,68.64,69.09,68.62,68.69,244510.0
2024-10-16 11:00:00,68.68,68.81,68.57,68.58,282326.0,68.68,68.81,68.57,68.58,282326.0
2024-10-16 11:30:00,68.58,68.7,68.42,68.52,216078.0,68.58,68.7,68.42,68.52,216078.0
2024-10-16 12:00:00,68.51,68.65,68.43,68.49,258710.0,68.51,68.65,68.43,68.49,258710.0
2024-10-16 12:30:00,68.48,68.58,68.41,68.45,113964.0,68.48,68.58,68.41,68.45,113964.0
2024-10-16 13:00:00,68.45,68.5,68.34,68.42,111440.0,68.45,68.5,68.34,68.42,111440.0
2024-10-16 13:30:00,68.41,68.53,68.31,68.51,111922.0,68.41,68.53,68.31,68.51,111922.0
2024-10-16 14:00:00,68.51,68.59,68.45,68.51,127413.0,68.51,68.59,68.45,68.51,127413.0
2024-10-16 14:30:00,68.51,68.7,68.51,68.6,124554.0,68.51,68.7,68.51,68.6,124554.0
2024-10-16 15:00:00,68.59,68.72,68.51,68.67,179008.0,68.59,68.72,68.51,68.67,179008.0
2024-10-16 15:30:00,68.68,69.36,68.67,69.29,731558.0,68.68,69.36,68.67,69.29,731558.0
2024-10-17 09:30:00,63.0,63.46,62.09,62.94,2547461.0,63.0,63.46,62.09,62.94,2547461.0
2024-10-17 10:00:00,62.94,63.24,62.61,62.78,929620.0,62.94,63.24,62.61,62.78,929620.0
2024-10-17 10:30:00,62.77,63.06,62.29,62.74,854248.0,62.77,63.06,62.29,62.74,854248.0
2024-10-17 11:00:00,62.76,62.88,62.47,62.76,858725.0,62.76,62.88,62.47,62.76,858725.0
2024-10-17 11:30:00,62.75,63.07,62.73,62.92,729504.0,62.75,63.07,62.73,62.92,729504.0
2024-10-17 12:00:00,62.92,62.99,62.44,62.52,318829.0,62.92,62.99,62.44,62.52,318829.0
2024-10-17 12:30:00,62.52,62.67,62.4,62.55,299459.0,62.52,62.67,62.4,62.55,299459.0
2024-10-17 13:00:00,62.55,62.69,62.48,62.54,312992.0,62.55,62.69,62.48,62.54,312992.0
2024-10-17 13:30:00,62.55,62.93,62.48,62.86,336892.0,62.55,62.93,62.48,62.86,336892.0
2024-10-17 14:00:00,62.86,62.9,62.66,62.7,301757.0,62.86,62.9,62.66,62.7,301757.0
2024-10-17 14:30:00,62.7,62.8,62.51,62.63,345298.0,62.7,62.8,62.51,62.63,345298.0
2024-10-17 15:00:00,62.63,62.84,62.59,62.59,500787.0,62.63,62.84,62.59,62.59,500787.0
2024-10-17 15:30:00,62.59,63.12,62.53,63.01,2349276.0,62.59,63.12,62.53,63.01,2349276.0
2024-10-18 09:30:00,63.14,63.14,62.31,62.44,550624.0,63.14,63.14,62.31,62.44,550624.0
2024-10-18 10:00:00,62.43,62.46,61.95,62.0,297784.0,62.43,62.46,61.95,62.0,297784.0
2024-10-18 10:30:00,62.0,62.12,61.86,62.06,313622.0,62.0,62.12,61.86,62.06,313622.0
2024-10-18 11:00:00,62.05,62.05,61.63,61.65,241838.0,62.05,62.05,61.63,61.65,241838.0
2024-10-18 11:30:00,61.65,61.83,61.62,61.67,239777.0,61.65,61.83,61.62,61.67,239777.0
2024-10-18 12:00:00,61.67,62.07,61.66,62.05,275706.0,61.67,62.07,61.66,62.05,275706.0
2024-10-18 12:30:00,62.05,62.31,61.91,62.16,265363.0,62.05,62.31,61.91,62.16,265363.0
2024-10-18 13:00:00,62.14,62.15,62.01,62.13,118861.0,62.14,62.15,62.01,62.13,118861.0
2024-10-18 13:30:00,62.13,62.3,61.99,62.08,192637.0,62.13,62.3,61.99,62.08,192637.0
2024-10-18 14:00:00,62.09,62.29,62.05,62.26,140721.0,62.09,62.29,62.05,62.26,140721.0
2024-10-18 14:30:00,62.25,62.46,62.24,62.35,146744.0,62.25,62.46,62.24,62.35,146744.0
2024-10-18 15:00:00,62.34,62.46,62.03,62.04,183949.0,62.34,62.46,62.03,62.04,183949.0
2024-10-18 15:30:00,62.04,62.15,61.9,62.03,770840.0,62.04,62.15,61.9,62.03,770840.0
2024-10-21 09:30:00,61.97,62.53,61.25,61.3,228991.0,61.97,62.53,61.25,61.3,228991.0
2024-10-21 10:00:00,61.27,61.62,61.15,61.39,760344.0,61.27,61.62,61.15,61.39,760344.0
2024-10-21 10:30:00,61.36,61.85,61.3,61.6,356027.0,61.36,61.85,61.3,61.6,356027.0
2024-10-21 11:00:00,61.58,61.76,61.47,61.52,352244.0,61.58,61.76,61.47,61.52,352244.0
2024-10-21 11:30:00,61.52,61.6,61.34,61.4,332472.0,61.52,61.6,61.34,61.4,332472.0
2024-10-21 12:00:00,61.4,61.46,61.29,61.45,94380.0,61.4,61.46,61.29,61.45,94380.0
2024-10-21 12:30:00,61.45,61.53,61.34,61.35,101999.0,61.45,61.53,61.34,61.35,101999.0
2024-10-21 13:00:00,61.36,61.39,61.25,61.25,105107.0,61.36,61.39,61.25,61.25,105107.0
2024-10-21 13:30:00,61.24,61.39,61.13,61.14,151883.0,61.24,61.39,61.13,61.14,151883.0
2024-10-21 14:00:00,61.13,61.36,61.12,61.27,180347.0,61.13,61.36,61.12,61.27,180347.0
2024-10-21 14:30:00,61.27,61.47,61.21,61.42,155636.0,61.27,61.47,61.21,61.42,155636.0
2024-10-21 15:00:00,61.42,61.42,61.27,61.3,156234.0,61.42,61.42,61.27,61.3,156234.0
2024-10-21 15:30:00,61.29,61.29,60.97,61.0,888024.0,61.29,61.29,60.97,61.0,888024.0
2024-10-22 09:30:00,60.91,61.36,60.8,61.18,385571.0,60.91,61.36,60.8,61.18,385571.0
2024-10-22 10:00:00,61.18,61.29,60.7,60.86,203778.0,61.18,61.29,60.7,60.86,203778.0
2024-10-22 10:30:00,60.82,61.13,60.65,60.93,154633.0,60.82,61.13,60.65,60.93,154633.0
2024-10-22 11:00:00,60.93,61.17,60.82,61.09,225425.0,60.93,61.17,60.82,61.09,225425.0
2024-10-22 11:30:00,61.1,61.18,60.97,61.0,95055.0,61.1,61.18,60.97,61.0,95055.0
2024-10-22 12:00:00,61.0,61.06,60.92,60.93,75485.0,61.0,61.06,60.92,60.93,75485.0
2024-10-22 12:30:00,60.93,60.97,60.71,60.75,159879.0,60.93,60.97,60.71,60.75,159879.0
2024-10-22 13:00:00,60.75,60.93,60.71,60.93,118280.0,60.75,60.93,60.71,60.93,118280.0
2024-10-22 13:30:00,60.91,61.01,60.78,60.96,209124.0,60.91,61.01,60.78,60.96,209124.0
2024-10-22 14:00:00,60.95,61.08,60.92,61.01,223221.0,60.95,61.08,60.92,61.01,223221.0
2024-10-22 14:30:00,61.0,61.1,60.93,61.02,160703.0,61.0,61.1,60.93,61.02,160703.0
2024-10-22 15:00:00,61.01,61.28,60.91,61.14,766914.0,61.01,61.28,60.91,61.14,766914.0
2024-10-22 15:30:00,61.14,61.26,61.03,61.07,601420.0,61.14,61.26,61.03,61.07,601420.0
2024-10-23 09:30:00,61.09,61.49,60.82,61.12,276638.0,61.09,61.49,60.82,61.12,276638.0
2024-10-23 10:00:00,61.1,61.31,60.79,60.83,238161.0,61.1,61.31,60.79,60.83,238161.0
2024-10-23 10:30:00,60.83,60.86,60.42,60.53,313319.0,60.83,60.86,60.42,60.53,313319.0
2024-10-23 11:00:00,60.51,60.6,60.36,60.48,145407.0,60.51,60.6,60.36,60.48,145407.0
2024-10-23 11:30:00,60.48,60.51,60.28,60.28,146319.0,60.48,60.51,60.28,60.28,146319.0
2024-10-23 12:00:00,60.27,60.34,60.2,60.25,109399.0,60.27,60.34,60.2,60.25,109399.0
2024-10-23 12:30:00,60.25,60.27,60.09,60.19,93642.0,60.25,60.27,60.09,60.19,93642.0
2024-10-23 13:00:00,60.18,60.25,59.96,59.99,233569.0,60.18,60.25,59.96,59.99,233569.0
2024-10-23 13:30:00,60.0,60.01,59.89,59.95,149725.0,60.0,60.01,59.89,59.95,149725.0
2024-10-23 14:00:00,59.94,60.03,59.86,59.98,311466.0,59.94,60.03,59.86,59.98,311466.0
2024-10-23 14:30:00,59.98,60.0,59.87,59.87,241311.0,59.98,60.0,59.87,59.87,241311.0
2024-10-23 15:00:00,59.87,59.97,59.83,59.95,304611.0,59.87,59.97,59.83,59.95,304611.0
2024-10-23 15:30:00,59.96,60.19,59.77,59.82,1519358.0,59.96,60.19,59.77,59.82,1519358.0
2024-10-24 09:30:00,61.6,62.83,61.3,62.43,1287088.0,61.6,62.83,61.3,62.43,1287088.0
2024-10-24 10:00:00,62.4,62.89,62.0,62.84,420196.0,62.4,62.89,62.0,62.84,420196.0
2024-10-24 10:30:00,62.85,62.88,62.35,62.53,387112.0,62.85,62.88,62.35,62.53,387112.0
2024-10-24 11:00:00,62.53,62.71,62.35,62.52,565190.0,62.53,62.71,62.35,62.52,565190.0
2024-10-24 11:30:00,62.53,62.66,62.42,62.52,326142.0,62.53,62.66,62.42,62.52,326142.0
2024-10-24 12:00:00,62.51,62.65,62.39,62.64,320287.0,62.51,62.65,62.39,62.64,320287.0
2024-10-24 12:30:00,62.64,62.71,62.48,62.57,283969.0,62.64,62.71,62.48,62.57,283969.0
2024-10-24 13:00:00,62.56,62.57,62.07,62.27,406578.0,62.56,62.57,62.07,62.27,406578.0
2024-10-24 13:30:00,62.29,62.44,61.87,61.88,326994.0,62.29,62.44,61.87,61.88,326994.0
2024-10-24 14:00:00,61.87,62.07,61.79,61.88,341068.0,61.87,62.07,61.79,61.88,341068.0
2024-10-24 14:30:00,61.88,62.04,61.78,61.96,234527.0,61.88,62.04,61.78,61.96,234527.0
2024-10-24 15:00:00,61.96,62.11,61.87,61.96,460175.0,61.96,62.11,61.87,61.96,460175.0
2024-10-24 15:30:00,61.95,62.03,61.52,61.59,1232843.0,61.95,62.03,61.52,61.59,1232843.0
2024-10-25 09:30:00,70.0,70.11,67.66,68.22,2145126.0,70.0,70.11,67.66,68.22,2145126.0
2024-10-25 10:00:00,68.09,68.69,67.83,68.51,589957.0,68.09,68.69,67.83,68.51,589957.0
2024-10-25 10:30:00,68.49,68.66,67.92,68.22,527213.0,68.49,68.66,67.92,68.22,527213.0
2024-10-25 11:00:00,68.19,68.19,66.89,67.3,462248.0,68.19,68.19,66.89,67.3,462248.0
2024-10-25 11:30:00,67.3,67.3,66.95,67.25,411893.0,67.3,67.3,66.95,67.25,411893.0
2024-10-25 12:00:00,67.26,67.27,66.3,66.32,331141.0,67.26,67.27,66.3,66.32,331141.0
2024-10-25 12:30:00,66.32,66.35,65.55,65.64,478636.0,66.32,66.35,65.55,65.64,478636.0
2024-10-25 13:00:00,65.64,65.87,65.23,65.29,298940.0,65.64,65.87,65.23,65.29,298940.0
2024-10-25 13:30:00,65.3,65.32,64.95,64.99,249766.0,65.3,65.32,64.95,64.99,249766.0
2024-10-25 14:00:00,64.98,65.1,64.63,64.99,326758.0,64.98,65.1,64.63,64.99,326758.0
2024-10-25 14:30:00,64.99,65.18,64.69,65.09,373639.0,64.99,65.18,64.69,65.09,373639.0
2024-10-25 15:00:00,65.09,65.19,64.74,64.95,629117.0,65.09,65.19,64.74,64.95,629117.0
2024-10-25 15:30:00,64.95,64.95,64.16,64.19,1536955.0,64.95,64.95,64.16,64.19,1536955.0
2024-10-28 09:30:00,63.65,63.72,61.94,62.05,667331.0,63.65,63.72,61.94,62.05,667331.0
2024-10-28 10:00:00,62.05,62.31,61.71,61.9,528640.0,62.05,62.31,61.71,61.9,528640.0
2024-10-28 10:30:00,61.88,61.88,61.29,61.77,534189.0,61.88,61.88,61.29,61.77,534189.0
2024-10-28 11:00:00,61.77,62.06,61.65,61.75,490113.0,61.77,62.06,61.65,61.75,490113.0
2024-10-28 11:30:00,61.74,62.03,61.68,61.76,345750.0,61.74,62.03,61.68,61.76,345750.0
2024-10-28 12:00:00,61.77,61.88,61.65,61.73,232840.0,61.77,61.88,61.65,61.73,232840.0
2024-10-28 12:30:00,61.72,61.84,61.52,61.53,203882.0,61.72,61.84,61.52,61.53,203882.0
2024-10-28 13:00:00,61.52,61.72,61.48,61.62,204193.0,61.52,61.72,61.48,61.62,204193.0
2024-10-28 13:30:00,61.63,61.83,61.57,61.61,190650.0,61.63,61.83,61.57,61.61,190650.0
2024-10-28 14:00:00,61.6,61.62,61.38,61.49,254499.0,61.6,61.62,61.38,61.49,254499.0
2024-10-28 14:30:00,61.5,62.3,61.49,61.95,586073.0,61.5,62.3,61.49,61.95,586073.0
2024-10-28 15:00:00,61.94,62.11,61.75,62.09,420124.0,61.94,62.11,61.75,62.09,420124.0
2024-10-28 15:30:00,62.09,62.17,61.65,61.66,1072551.0,62.09,62.17,61.65,61.66,1072551.0
2024-10-29 09:30:00,61.6,61.71,60.76,61.07,314967.0,61.6,61.71,60.76,61.07,314967.0
2024-10-29 10:00:00,61.07,61.46,60.84,61.34,294892.0,61.07,61.46,60.84,61.34,294892.0
2024-10-29 10:30:00,61.35,61.36,60.92,61.09,284100.0,61.35,61.36,60.92,61.09,284100.0
2024-10-29 11:00:00,61.09,61.11,60.57,60.83,296095.0,61.09,61.11,60.57,60.83,296095.0
2024-10-29 11:30:00,60.83,60.91,60.72,60.79,210957.0,60.83,60.91,60.72,60.79,210957.0
2024-10-29 12:00:00,60.79,60.93,60.51,60.58,313522.0,60.79,60.93,60.51,60.58,313522.0
2024-10-29 12:30:00,60.59,60.69,60.39,60.62,243117.0,60.59,60.69,60.39,60.62,243117.0
2024-10-29 13:00:00,60.63,60.93,60.58,60.77,183169.0,60.63,60.93,60.58,60.77,183169.0
2024-10-29 13:30:00,60.76,60.78,60.51,60.53,166604.0,60.76,60.78,60.51,60.53,166604.0
2024-10-29 14:00:00,60.52,60.98,60.51,60.89,235058.0,60.52,60.98,60.51,60.89,235058.0
2024-10-29 14:30:00,60.88,61.04,60.79,60.95,380438.0,60.88,61.04,60.79,60.95,380438.0
2024-10-29 15:00:00,60.95,61.14,60.85,60.97,270873.0,60.95,61.14,60.85,60.97,270873.0
2024-10-29 15:30:00,60.97,60.98,60.48,60.64,975122.0,60.97,60.98,60.48,60.64,975122.0
2024-10-30 09:30:00,60.49,62.34,60.49,62.0,426816.0,60.49,62.34,60.49,62.0,426816.0
2024-10-30 10:00:00,62.0,62.05,61.59,61.9,354992.0,62.0,62.05,61.59,61.9,354992.0
2024-10-30 10:30:00,61.9,62.22,61.88,62.07,391585.0,61.9,62.22,61.88,62.07,391585.0
2024-10-30 11:00:00,62.07,62.16,61.65,61.75,322031.0,62.07,62.16,61.65,61.75,322031.0
2024-10-30 11:30:00,61.75,61.98,61.68,61.82,366343.0,61.75,61.98,61.68,61.82,366343.0
2024-10-30 12:00:00,61.82,61.91,61.37,61.87,475695.0,61.82,61.91,61.37,61.87,475695.0
2024-10-30 12:30:00,61.87,61.9,61.75,61.84,202794.0,61.87,61.9,61.75,61.84,202794.0
2024-10-30 13:00:00,61.84,61.91,61.65,61.8,341347.0,61.84,61.91,61.65,61.8,341347.0
2024-10-30 13:30:00,61.8,62.0,61.72,61.92,209170.0,61.8,62.0,61.72,61.92,209170.0
2024-10-30 14:00:00,61.94,62.06,61.8,61.8,172878.0,61.94,62.06,61.8,61.8,172878.0
2024-10-30 14:30:00,61.8,61.86,61.5,61.83,198440.0,61.8,61.86,61.5,61.83,198440.0
2024-10-30 15:00:00,61.82,62.04,61.71,61.8,393146.0,61.82,62.04,61.71,61.8,393146.0
2024-10-30 15:30:00,61.79,61.87,61.65,61.77,641194.0,61.79,61.87,61.65,61.77,641194.0
2024-10-31 09:30:00,61.78,62.02,61.28,61.66,328691.0,61.78,62.02,61.28,61.66,328691.0
2024-10-31 10:00:00,61.66,61.83,61.29,61.49,269468.0,61.66,61.83,61.29,61.49,269468.0
2024-10-31 10:30:00,61.46,61.58,61.32,61.54,135806.0,61.46,61.58,61.32,61.54,135806.0
2024-10-31 11:00:00,61.54,61.8,61.47,61.55,200425.0,61.54,61.8,61.47,61.55,200425.0
2024-10-31 11:30:00,61.55,62.15,61.47,62.15,281643.0,61.55,62.15,61.47,62.15,281643.0
2024-10-31 12:00:00,62.12,62.76,62.1,62.67,414011.0,62.12,62.76,62.1,62.67,414011.0
2024-10-31 12:30:00,62.65,62.7,62.18,62.26,320581.0,62.65,62.7,62.18,62.26,320581.0
2024-10-31 13:00:00,62.25,62.42,62.21,62.39,198624.0,62.25,62.42,62.21,62.39,198624.0
2024-10-31 13:30:00,62.38,62.47,62.0,62.44,375555.0,62.38,62.47,62.0,62.44,375555.0
2024-10-31 14:00:00,62.42,62.48,62.29,62.46,187300.0,62.42,62.48,62.29,62.46,187300.0
2024-10-31 14:30:00,62.45,62.48,62.28,62.46,210324.0,62.45,62.48,62.28,62.46,210324.0
2024-10-31 15:00:00,62.47,62.49,62.24,62.42,238258.0,62.47,62.49,62.24,62.42,238258.0
2024-10-31 15:30:00,62.41,62.53,62.2,62.26,1030416.0,62.41,62.53,62.2,62.26,1030416.0
2024-11-01 09:30:00,62.32,63.17,62.25,62.54,244702.0,62.32,63.17,62.25,62.54,244702.0
2024-11-01 10:00:00,62.57,63.24,62.39,63.23,211180.0,62.57,63.24,62.39,63.23,211180.0
2024-11-01 10:30:00,63.21,63.62,63.13,63.34,289723.0,63.21,63.62,63.13,63.34,289723.0
2024-11-01 11:00:00,63.34,63.55,63.2,63.52,282062.0,63.34,63.55,63.2,63.52,282062.0
2024-11-01 11:30:00,63.52,63.81,63.52,63.66,167178.0,63.52,63.81,63.52,63.66,167178.0
2024-11-01 12:00:00,63.67,63.81,63.64,63.77,166667.0,63.67,63.81,63.64,63.77,166667.0
2024-11-01 12:30:00,63.78,63.84,63.54,63.58,222862.0,63.78,63.84,63.54,63.58,222862.0
2024-11-01 13:00:00,63.58,63.7,63.56,63.67,141616.0,63.58,63.7,63.56,63.67,141616.0
2024-11-01 13:30:00,63.67,63.68,63.44,63.51,281723.0,63.67,63.68,63.44,63.51,281723.0
2024-11-01 14:00:00,63.5,63.72,63.49,63.65,167451.0,63.5,63.72,63.49,63.65,167451.0
2024-11-01 14:30:00,63.65,63.73,63.54,63.66,199443.0,63.65,63.73,63.54,63.66,199443.0
2024-11-01 15:00:00,63.67,63.92,63.56,63.61,360974.0,63.67,63.92,63.56,63.61,360974.0
2024-11-01 15:30:00,63.61,63.81,63.45,63.5,1393064.0,63.61,63.81,63.45,63.5,1393064.0
2024-11-04 09:30:00,64.0,65.4,63.98,64.82,565426.0,64.0,65.4,63.98,64.82,565426.0
2024-11-04 10:00:00,64.83,64.96,64.56,64.76,333409.0,64.83,64.96,64.56,64.76,333409.0
2024-11-04 10:30:00,64.75,64.78,64.26,64.26,283579.0,64.75,64.78,64.26,64.26,283579.0
2024-11-04 11:00:00,64.27,64.28,64.06,64.18,173231.0,64.27,64.28,64.06,64.18,173231.0
2024-11-04 11:30:00,64.18,64.19,63.79,64.13,253539.0,64.18,64.19,63.79,64.13,253539.0
2024-11-04 12:00:00,64.13,64.17,63.94,64.07,224034.0,64.13,64.17,63.94,64.07,224034.0
2024-11-04 12:30:00,64.07,64.2,63.96,64.04,148636.0,64.07,64.2,63.96,64.04,148636.0
2024-11-04 13:00:00,64.03,64.04,63.73,63.89,177936.0,64.03,64.04,63.73,63.89,177936.0
2024-11-04 13:30:00,63.88,64.1,63.84,63.91,142680.0,63.88,64.1,63.84,63.91,142680.0
2024-11-04 14:00:00,63.92,64.06,63.85,63.85,206293.0,63.92,64.06,63.85,63.85,206293.0
2024-11-04 14:30:00,63.85,64.22,63.83,64.19,226603.0,63.85,64.22,63.83,64.19,226603.0
2024-11-04 15:00:00,64.18,64.33,64.14,64.2,251398.0,64.18,64.33,64.14,64.2,251398.0
2024-11-04 15:30:00,64.2,64.34,63.81,63.82,1000909.0,64.2,64.34,63.81,63.82,1000909.0
2024-11-05 09:30:00,63.48,63.58,62.93,63.4,189802.0,63.48,63.58,62.93,63.4,189802.0
2024-11-05 10:00:00,63.37,63.56,63.27,63.31,274668.0,63.37,63.56,63.27,63.31,274668.0
2024-11-05 10:30:00,63.29,63.61,63.25,63.38,196750.0,63.29,63.61,63.25,63.38,196750.0
2024-11-05 11:00:00,63.38,63.94,63.35,63.87,259790.0,63.38,63.94,63.35,63.87,259790.0
2024-11-05 11:30:00,63.87,63.99,63.77,63.84,145798.0,63.87,63.99,63.77,63.84,145798.0
2024-11-05 12:00:00,63.85,63.91,63.45,63.88,274174.0,63.85,63.91,63.45,63.88,274174.0
2024-11-05 12:30:00,63.89,64.06,63.75,63.91,281930.0,63.89,64.06,63.75,63.91,281930.0
2024-11-05 13:00:00,63.9,64.38,63.89,64.38,373346.0,63.9,64.38,63.89,64.38,373346.0
2024-11-05 13:30:00,64.38,64.64,64.32,64.62,250067.0,64.38,64.64,64.32,64.62,250067.0
2024-11-05 14:00:00,64.62,64.68,64.3,64.35,172252.0,64.62,64.68,64.3,64.35,172252.0
2024-11-05 14:30:00,64.35,64.6,64.34,64.55,185276.0,64.35,64.6,64.34,64.55,185276.0
2024-11-05 15:00:00,64.56,64.66,64.5,64.53,319116.0,64.56,64.66,64.5,64.53,319116.0
2024-11-05 15:30:00,64.52,64.89,64.48,64.8,1113791.0,64.52,64.89,64.48,64.8,1113791.0
2024-11-06 09:30:00,60.0,63.09,59.94,62.6,1131321.0,60.0,63.09,59.94,62.6,1131321.0
2024-11-06 10:00:00,62.6,62.99,62.04,62.42,915990.0,62.6,62.99,62.04,62.42,915990.0
2024-11-06 10:30:00,62.4,62.81,61.91,62.39,486739.0,62.4,62.81,61.91,62.39,486739.0
2024-11-06 11:00:00,62.37,62.4,61.78,62.13,448435.0,62.37,62.4,61.78,62.13,448435.0
2024-11-06 11:30:00,62.16,62.66,62.13,62.34,375323.0,62.16,62.66,62.13,62.34,375323.0
2024-11-06 12:00:00,62.33,62.51,62.09,62.35,340582.0,62.33,62.51,62.09,62.35,340582.0
2024-11-06 12:30:00,62.35,62.61,62.25,62.5,183548.0,62.35,62.61,62.25,62.5,183548.0
2024-11-06 13:00:00,62.49,62.67,62.31,62.57,259097.0,62.49,62.67,62.31,62.57,259097.0
2024-11-06 13:30:00,62.57,62.67,62.15,62.4,324032.0,62.57,62.67,62.15,62.4,324032.0
2024-11-06 14:00:00,62.4,62.53,62.35,62.38,241800.0,62.4,62.53,62.35,62.38,241800.0
2024-11-06 14:30:00,62.39,62.68,62.39,62.43,281372.0,62.39,62.68,62.39,62.43,281372.0
2024-11-06 15:00:00,62.46,62.47,62.25,62.38,283076.0,62.46,62.47,62.25,62.38,283076.0
2024-11-06 15:30:00,62.4,62.59,62.2,62.56,1079995.0,62.4,62.59,62.2,62.56,1079995.0
2024-11-07 09:30:00,62.7,63.19,62.52,63.06,182085.0,62.7,63.19,62.52,63.06,182085.0
2024-11-07 10:00:00,63.12,63.54,63.01,63.02,329393.0,63.12,63.54,63.01,63.02,329393.0
2024-11-07 10:30:00,63.03,63.26,62.79,62.79,231265.0,63.03,63.26,62.79,62.79,231265.0
2024-11-07 11:00:00,62.8,63.0,62.76,62.88,219103.0,62.8,63.0,62.76,62.88,219103.0
2024-11-07 11:30:00,62.88,63.0,62.74,62.93,158392.0,62.88,63.0,62.74,62.93,158392.0
2024-11-07 12:00:00,62.92,63.29,62.91,63.04,200876.0,62.92,63.29,62.91,63.04,200876.0
2024-11-07 12:30:00,63.04,63.05,62.89,62.98,134162.0,63.04,63.05,62.89,62.98,134162.0
2024-11-07 13:00:00,62.95,63.01,62.81,62.84,143884.0,62.95,63.01,62.81,62.84,143884.0
2024-11-07 13:30:00,62.83,62.83,62.59,62.6,171578.0,62.83,62.83,62.59,62.6,171578.0
2024-11-07 14:00:00,62.6,62.77,62.36,62.39,238817.0,62.6,62.77,62.36,62.39,238817.0
2024-11-07 14:30:00,62.39,62.45,62.1,62.33,255916.0,62.39,62.45,62.1,62.33,255916.0
2024-11-07 15:00:00,62.33,62.53,62.22,62.32,623076.0,62.33,62.53,62.22,62.32,623076.0
2024-11-07 15:30:00,62.33,62.54,62.29,62.52,1091153.0,62.33,62.54,62.29,62.52,1091153.0
2024-11-08 09:30:00,62.84,62.84,62.21,62.34,144781.0,62.84,62.84,62.21,62.34,144781.0
2024-11-08 10:00:00,62.34,62.34,61.64,61.69,136676.0,62.34,62.34,61.64,61.69,136676.0
2024-11-08 10:30:00,61.65,62.1,61.52,61.85,299544.0,61.65,62.1,61.52,61.85,299544.0
2024-11-08 11:00:00,61.86,61.92,61.26,61.39,176722.0,61.86,61.92,61.26,61.39,176722.0
2024-11-08 11:30:00,61.37,61.47,61.21,61.38,127264.0,61.37,61.47,61.21,61.38,127264.0
2024-11-08 12:00:00,61.34,61.38,61.25,61.29,71452.0,61.34,61.38,61.25,61.29,71452.0
2024-11-08 12:30:00,61.28,61.3,60.99,61.04,129930.0,61.28,61.3,60.99,61.04,129930.0
2024-11-08 13:00:00,61.05,61.06,60.79,60.85,693198.0,61.05,61.06,60.79,60.85,693198.0
2024-11-08 13:30:00,60.85,60.86,60.68,60.73,153096.0,60.85,60.86,60.68,60.73,153096.0
2024-11-08 14:00:00,60.73,60.89,60.72,60.85,134843.0,60.73,60.89,60.72,60.85,134843.0
2024-11-08 14:30:00,60.84,60.88,60.72,60.73,125009.0,60.84,60.88,60.72,60.73,125009.0
2024-11-08 15:00:00,60.73,60.87,60.67,60.85,180129.0,60.73,60.87,60.67,60.85,180129.0
2024-11-08 15:30:00,60.85,60.89,60.14,60.15,1413022.0,60.85,60.89,60.14,60.15,1413022.0
2024-11-11 09:30:00,61.42,62.22,61.16,62.07,716546.0,61.42,62.22,61.16,62.07,716546.0
2024-11-11 10:00:00,62.07,62.24,61.77,61.77,325372.0,62.07,62.24,61.77,61.77,325372.0
2024-11-11 10:30:00,61.8,61.89,61.68,61.76,149569.0,61.8,61.89,61.68,61.76,149569.0
2024-11-11 11:00:00,61.76,61.79,61.6,61.6,109692.0,61.76,61.79,61.6,61.6,109692.0
2024-11-11 11:30:00,61.6,61.62,61.34,61.39,114256.0,61.6,61.62,61.34,61.39,114256.0
2024-11-11 12:00:00,61.36,61.68,61.32,61.6,115655.0,61.36,61.68,61.32,61.6,115655.0
2024-11-11 12:30:00,61.61,61.66,61.52,61.64,80082.0,61.61,61.66,61.52,61.64,80082.0
2024-11-11 13:00:00,61.64,61.7,61.54,61.57,101134.0,61.64,61.7,61.54,61.57,101134.0
2024-11-11 13:30:00,61.58,61.59,61.32,61.34,96897.0,61.58,61.59,61.32,61.34,96897.0
2024-11-11 14:00:00,61.35,61.4,61.28,61.28,110469.0,61.35,61.4,61.28,61.28,110469.0
2024-11-11 14:30:00,61.29,61.29,61.07,61.08,99871.0,61.29,61.29,61.07,61.08,99871.0
2024-11-11 15:00:00,61.07,61.12,60.95,61.11,152066.0,61.07,61.12,60.95,61.11,152066.0
2024-11-11 15:30:00,61.12,61.14,60.73,60.75,1184848.0,61.12,61.14,60.73,60.75,1184848.0
2024-11-12 09:30:00,60.85,61.25,60.32,60.32,410938.0,60.85,61.25,60.32,60.32,410938.0
2024-11-12 10:00:00,60.3,60.38,59.47,59.61,435612.0,60.3,60.38,59.47,59.61,435612.0
2024-11-12 10:30:00,59.63,59.84,59.5,59.5,179853.0,59.63,59.84,59.5,59.5,179853.0
2024-11-12 11:00:00,59.49,59.51,59.29,59.42,217051.0,59.49,59.51,59.29,59.42,217051.0
2024-11-12 11:30:00,59.42,59.43,59.03,59.07,178239.0,59.42,59.43,59.03,59.07,178239.0
2024-11-12 12:00:00,59.07,59.14,58.97,59.0,169199.0,59.07,59.14,58.97,59.0,169199.0
2024-11-12 12:30:00,59.01,59.07,58.94,58.99,179997.0,59.01,59.07,58.94,58.99,179997.0
2024-11-12 13:00:00,58.99,59.0,58.76,58.85,140091.0,58.99,59.0,58.76,58.85,140091.0
2024-11-12 13:30:00,58.85,59.04,58.83,58.97,355933.0,58.85,59.04,58.83,58.97,355933.0
2024-11-12 14:00:00,58.98,59.01,58.91,58.97,133463.0,58.98,59.01,58.91,58.97,133463.0
2024-11-12 14:30:00,58.97,58.97,58.85,58.95,140787.0,58.97,58.97,58.85,58.95,140787.0
2024-11-12 15:00:00,58.95,58.98,58.68,58.76,267031.0,58.95,58.98,58.68,58.76,267031.0
2024-11-12 15:30:00,58.75,58.77,58.56,58.59,1113110.0,58.75,58.77,58.56,58.59,1113110.0
2024-11-13 09:30:00,58.75,59.19,57.97,58.33,415900.0,58.75,59.19,57.97,58.33,415900.0
2024-11-13 10:00:00,58.35,58.39,57.8,57.89,269559.0,58.35,58.39,57.8,57.89,269559.0
2024-11-13 10:30:00,57.89,58.34,57.88,58.14,316767.0,57.89,58.34,57.88,58.14,316767.0
2024-11-13 11:00:00,58.15,58.23,57.56,57.65,315396.0,58.15,58.23,57.56,57.65,315396.0
2024-11-13 11:30:00,57.66,58.47,57.65,58.1,389589.0,57.66,58.47,57.65,58.1,389589.0
2024-11-13 12:00:00,58.1,58.29,57.98,58.09,362068.0,58.1,58.29,57.98,58.09,362068.0
2024-11-13 12:30:00,58.09,58.2,57.86,57.86,258175.0,58.09,58.2,57.86,57.86,258175.0
2024-11-13 13:00:00,57.85,58.11,57.79,58.1,202009.0,57.85,58.11,57.79,58.1,202009.0
2024-11-13 13:30:00,58.08,58.23,58.04,58.08,367218.0,58.08,58.23,58.04,58.08,367218.0
2024-11-13 14:00:00,58.06,58.23,58.04,58.07,257334.0,58.06,58.23,58.04,58.07,257334.0
2024-11-13 14:30:00,58.07,58.1,57.94,58.03,111781.0,58.07,58.1,57.94,58.03,111781.0
2024-11-13 15:00:00,58.04,58.07,57.92,58.01,142302.0,58.04,58.07,57.92,58.01,142302.0
2024-11-13 15:30:00,58.01,58.38,57.91,58.05,1126467.0,58.01,58.38,57.91,58.05,1126467.0
2024-11-14 09:30:00,58.27,59.41,58.23,59.13,723980.0,58.27,59.41,58.23,59.13,723980.0
2024-11-14 10:00:00,59.13,59.28,58.85,58.98,331004.0,59.13,59.28,58.85,58.98,331004.0
2024-11-14 10:30:00,58.98,59.56,58.94,59.47,472204.0,58.98,59.56,58.94,59.47,472204.0
2024-11-14 11:00:00,59.45,59.86,59.37,59.78,335177.0,59.45,59.86,59.37,59.78,335177.0
2024-11-14 11:30:00,59.78,59.82,59.33,59.34,161091.0,59.78,59.82,59.33,59.34,161091.0
2024-11-14 12:00:00,59.33,59.33,59.02,59.18,170097.0,59.33,59.33,59.02,59.18,170097.0
2024-11-14 12:30:00,59.18,59.32,58.95,59.18,257221.0,59.18,59.32,58.95,59.18,257221.0
2024-11-14 13:00:00,59.16,59.17,58.88,58.94,143430.0,59.16,59.17,58.88,58.94,143430.0
2024-11-14 13:30:00,58.93,59.04,58.84,58.91,131216.0,58.93,59.04,58.84,58.91,131216.0
2024-11-14 14:00:00,58.91,59.01,58.78,58.8,130426.0,58.91,59.01,58.78,58.8,130426.0
2024-11-14 14:30:00,58.79,58.86,58.74,58.78,171884.0,58.79,58.86,58.74,58.78,171884.0
2024-11-14 15:00:00,58.78,58.79,58.52,58.59,388490.0,58.78,58.79,58.52,58.59,388490.0
2024-11-14 15:30:00,58.59,58.69,58.27,58.69,1165989.0,58.59,58.69,58.27,58.69,1165989.0
2024-11-15 09:30:00,58.7,59.2,58.4,58.77,380357.0,58.7,59.2,58.4,58.77,380357.0
2024-11-15 10:00:00,58.83,58.83,58.19,58.27,439200.0,58.83,58.83,58.19,58.27,439200.0
2024-11-15 10:30:00,58.28,58.28,57.39,57.46,223131.0,58.28,58.28,57.39,57.46,223131.0
2024-11-15 11:00:00,57.45,57.7,57.25,57.49,505067.0,57.45,57.7,57.25,57.49,505067.0
2024-11-15 11:30:00,57.48,57.58,57.4,57.51,222352.0,57.48,57.58,57.4,57.51,222352.0
2024-11-15 12:00:00,57.51,57.57,57.39,57.47,116129.0,57.51,57.57,57.39,57.47,116129.0
2024-11-15 12:30:00,57.47,57.48,57.31,57.38,298456.0,57.47,57.48,57.31,57.38,298456.0
2024-11-15 13:00:00,57.38,57.45,57.27,57.4,349707.0,57.38,57.45,57.27,57.4,349707.0
2024-11-15 13:30:00,57.4,57.56,57.32,57.51,195322.0,57.4,57.56,57.32,57.51,195322.0
2024-11-15 14:00:00,57.51,57.61,57.35,57.4,489905.0,57.51,57.61,57.35,57.4,489905.0
2024-11-15 14:30:00,57.4,57.58,57.35,57.42,242788.0,57.4,57.58,57.35,57.42,242788.0
2024-11-15 15:00:00,57.42,57.58,57.36,57.38,594015.0,57.42,57.58,57.36,57.38,594015.0
2024-11-15 15:30:00,57.37,57.56,57.33,57.46,1737509.0,57.37,57.56,57.33,57.46,1737509.0
2024-11-18 09:30:00,57.37,58.42,57.2,58.1,365941.0,57.37,58.42,57.2,58.1,365941.0
2024-11-18 10:00:00,58.09,58.29,57.85,57.93,287210.0,58.09,58.29,57.85,57.93,287210.0
2024-11-18 10:30:00,57.92,57.93,57.72,57.81,127626.0,57.92,57.93,57.72,57.81,127626.0
2024-11-18 11:00:00,57.82,58.0,57.47,57.93,306317.0,57.82,58.0,57.47,57.93,306317.0
2024-11-18 11:30:00,57.93,58.49,57.92,58.43,288096.0,57.93,58.49,57.92,58.43,288096.0
2024-11-18 12:00:00,58.41,58.57,58.31,58.52,118744.0,58.41,58.57,58.31,58.52,118744.0
2024-11-18 12:30:00,58.52,58.8,58.5,58.79,140107.0,58.52,58.8,58.5,58.79,140107.0
2024-11-18 13:00:00,58.79,58.87,58.62,58.65,165735.0,58.79,58.87,58.62,58.65,165735.0
2024-11-18 13:30:00,58.64,58.65,58.46,58.58,128877.0,58.64,58.65,58.46,58.58,128877.0
2024-11-18 14:00:00,58.59,58.66,58.46,58.49,150450.0,58.59,58.66,58.46,58.49,150450.0
2024-11-18 14:30:00,58.47,58.63,58.45,58.61,140086.0,58.47,58.63,58.45,58.61,140086.0
2024-11-18 15:00:00,58.62,58.93,58.56,58.76,321645.0,58.62,58.93,58.56,58.76,321645.0
2024-11-18 15:30:00,58.76,58.83,58.47,58.82,639541.0,58.76,58.83,58.47,58.82,639541.0
2024-11-19 09:30:00,58.25,58.79,57.98,58.26,292761.0,58.25,58.79,57.98,58.26,292761.0
2024-11-19 10:00:00,58.26,58.33,58.02,58.23,247907.0,58.26,58.33,58.02,58.23,247907.0
2024-11-19 10:30:00,58.25,58.59,58.24,58.43,226160.0,58.25,58.59,58.24,58.43,226160.0
2024-11-19 11:00:00,58.42,58.65,58.35,58.62,226052.0,58.42,58.65,58.35,58.62,226052.0
2024-11-19 11:30:00,58.62,58.67,58.48,58.66,232572.0,58.62,58.67,58.48,58.66,232572.0
2024-11-19 12:00:00,58.67,58.74,58.54,58.68,180633.0,58.67,58.74,58.54,58.68,180633.0
2024-11-19 12:30:00,58.67,58.69,58.52,58.54,115616.0,58.67,58.69,58.52,58.54,115616.0
2024-11-19 13:00:00,58.53,58.53,58.42,58.45,132199.0,58.53,58.53,58.42,58.45,132199.0
2024-11-19 13:30:00,58.45,58.52,58.32,58.48,126048.0,58.45,58.52,58.32,58.48,126048.0
2024-11-19 14:00:00,58.48,58.59,58.46,58.52,131292.0,58.48,58.59,58.46,58.52,131292.0
2024-11-19 14:30:00,58.51,58.61,58.34,58.35,454904.0,58.51,58.61,58.34,58.35,454904.0
2024-11-19 15:00:00,58.35,58.37,58.1,58.1,252419.0,58.35,58.37,58.1,58.1,252419.0
2024-11-19 15:30:00,58.1,58.19,57.76,57.8,1159090.0,58.1,58.19,57.76,57.8,1159090.0
2024-11-20 09:30:00,58.2,59.32,58.0,59.31,239606.0,58.2,59.32,58.0,59.31,239606.0
2024-11-20 10:00:00,59.27,59.44,58.64,58.78,223902.0,59.27,59.44,58.64,58.78,223902.0
2024-11-20 10:30:00,58.77,58.78,58.26,58.49,154641.0,58.77,58.78,58.26,58.49,154641.0
2024-11-20 11:00:00,58.49,58.59,58.33,58.55,167493.0,58.49,58.59,58.33,58.55,167493.0
2024-11-20 11:30:00,58.56,58.7,58.48,58.65,143309.0,58.56,58.7,58.48,58.65,143309.0
2024-11-20 12:00:00,58.66,58.72,58.54,58.66,147793.0,58.66,58.72,58.54,58.66,147793.0
2024-11-20 12:30:00,58.66,59.12,58.62,58.9,168056.0,58.66,59.12,58.62,58.9,168056.0
2024-11-20 13:00:00,58.9,59.04,58.9,59.03,108326.0,58.9,59.04,58.9,59.03,108326.0
2024-11-20 13:30:00,59.02,59.07,58.84,59.02,127874.0,59.02,59.07,58.84,59.02,127874.0
2024-11-20 14:00:00,59.02,59.22,58.99,59.12,174210.0,59.02,59.22,58.99,59.12,174210.0
2024-11-20 14:30:00,59.12,59.12,58.89,59.01,122557.0,59.12,59.12,58.89,59.01,122557.0
2024-11-20 15:00:00,59.02,59.29,58.95,59.23,242308.0,59.02,59.29,58.95,59.23,242308.0
2024-11-20 15:30:00,59.22,59.3,59.01,59.09,643831.0,59.22,59.3,59.01,59.09,643831.0
2024-11-21 09:30:00,59.4,59.4,58.5,58.67,149234.0,59.4,59.4,58.5,58.67,149234.0
2024-11-21 10:00:00,58.67,59.25,58.65,59.1,245310.0,58.67,59.25,58.65,59.1,245310.0
2024-11-21 10:30:00,59.1,59.26,58.99,59.24,151050.0,59.1,59.26,58.99,59.24,151050.0
2024-11-21 11:00:00,59.25,59.46,59.2,59.26,182523.0,59.25,59.46,59.2,59.26,182523.0
2024-11-21 11:30:00,59.26,59.28,59.09,59.26,78008.0,59.26,59.28,59.09,59.26,78008.0
2024-11-21 12:00:00,59.24,59.5,59.24,59.47,119896.0,59.24,59.5,59.24,59.47,119896.0
2024-11-21 12:30:00,59.47,59.72,59.45,59.64,113377.0,59.47,59.72,59.45,59.64,113377.0
2024-11-21 13:00:00,59.64,59.76,59.57,59.74,110285.0,59.64,59.76,59.57,59.74,110285.0
2024-11-21 13:30:00,59.73,59.79,59.56,59.59,158449.0,59.73,59.79,59.56,59.59,158449.0
2024-11-21 14:00:00,59.58,60.03,59.5,60.02,166878.0,59.58,60.03,59.5,60.02,166878.0
2024-11-21 14:30:00,60.02,60.02,59.71,59.82,205041.0,60.02,60.02,59.71,59.82,205041.0
2024-11-21 15:00:00,59.83,60.23,59.79,60.14,378342.0,59.83,60.23,59.79,60.14,378342.0
2024-11-21 15:30:00,60.14,60.43,60.09,60.32,721278.0,60.14,60.43,60.09,60.32,721278.0
2024-11-22 09:30:00,60.19,60.62,59.84,60.52,247491.0,60.19,60.62,59.84,60.52,247491.0
2024-11-22 10:00:00,60.49,60.62,60.34,60.6,94824.0,60.49,60.62,60.34,60.6,94824.0
2024-11-22 10:30:00,60.6,60.72,60.46,60.65,146819.0,60.6,60.72,60.46,60.65,146819.0
2024-11-22 11:00:00,60.65,60.68,60.44,60.5,96876.0,60.65,60.68,60.44,60.5,96876.0
2024-11-22 11:30:00,60.49,60.5,60.22,60.27,106405.0,60.49,60.5,60.22,60.27,106405.0
2024-11-22 12:00:00,60.27,60.39,60.16,60.32,102888.0,60.27,60.39,60.16,60.32,102888.0
2024-11-22 12:30:00,60.32,60.54,60.28,60.47,126909.0,60.32,60.54,60.28,60.47,126909.0
2024-11-22 13:00:00,60.48,60.52,60.45,60.48,98324.0,60.48,60.52,60.45,60.48,98324.0
2024-11-22 13:30:00,60.48,60.48,60.32,60.41,94410.0,60.48,60.48,60.32,60.41,94410.0
2024-11-22 14:00:00,60.4,60.49,60.31,60.49,115237.0,60.4,60.49,60.31,60.49,115237.0
2024-11-22 14:30:00,60.47,60.47,60.35,60.39,71577.0,60.47,60.47,60.35,60.39,71577.0
2024-11-22 15:00:00,60.39,60.45,60.31,60.41,131150.0,60.39,60.45,60.31,60.41,131150.0
2024-11-22 15:30:00,60.41,60.5,60.31,60.35,360477.0,60.41,60.5,60.31,60.35,360477.0
2024-11-25 09:30:00,60.85,61.66,60.72,61.53,327207.0,60.85,61.66,60.72,61.53,327207.0
2024-11-25 10:00:00,61.51,61.91,61.29,61.91,764058.0,61.51,61.91,61.29,61.91,764058.0
2024-11-25 10:30:00,61.91,61.91,61.07,61.41,144493.0,61.91,61.91,61.07,61.41,144493.0
2024-11-25 11:00:00,61.42,61.67,61.35,61.56,137684.0,61.42,61.67,61.35,61.56,137684.0
2024-11-25 11:30:00,61.57,61.57,61.19,61.2,124836.0,61.57,61.57,61.19,61.2,124836.0
2024-11-25 12:00:00,61.19,61.42,61.15,61.2,162660.0,61.19,61.42,61.15,61.2,162660.0
2024-11-25 12:30:00,61.19,61.29,61.04,61.15,164705.0,61.19,61.29,61.04,61.15,164705.0
2024-11-25 13:00:00,61.15,61.37,61.14,61.31,138553.0,61.15,61.37,61.14,61.31,138553.0
2024-11-25 13:30:00,61.3,61.68,61.29,61.64,135934.0,61.3,61.68,61.29,61.64,135934.0
2024-11-25 14:00:00,61.63,61.7,61.58,61.59,150316.0,61.63,61.7,61.58,61.59,150316.0
2024-11-25 14:30:00,61.59,61.69,61.49,61.61,164343.0,61.59,61.69,61.49,61.61,164343.0
2024-11-25 15:00:00,61.61,61.61,61.37,61.4,281725.0,61.61,61.61,61.37,61.4,281725.0
2024-11-25 15:30:00,61.39,61.53,61.29,61.43,695823.0,61.39,61.53,61.29,61.43,695823.0
2024-11-26 09:30:00,61.4,61.81,61.07,61.5,277404.0,61.4,61.81,61.07,61.5,277404.0
2024-11-26 10:00:00,61.52,61.6,60.75,60.81,137301.0,61.52,61.6,60.75,60.81,137301.0
2024-11-26 10:30:00,60.81,60.85,60.52,60.79,142717.0,60.81,60.85,60.52,60.79,142717.0
2024-11-26 11:00:00,60.79,60.85,60.63,60.76,143667.0,60.79,60.85,60.63,60.76,143667.0
2024-11-26 11:30:00,60.76,60.88,60.7,60.73,152438.0,60.76,60.88,60.7,60.73,152438.0
2024-11-26 12:00:00,60.73,60.82,60.51,60.59,183221.0,60.73,60.82,60.51,60.59,183221.0
2024-11-26 12:30:00,60.6,60.62,60.31,60.38,128253.0,60.6,60.62,60.31,60.38,128253.0
2024-11-26 13:00:00,60.39,60.56,60.33,60.36,64292.0,60.39,60.56,60.33,60.36,64292.0
2024-11-26 13:30:00,60.34,60.37,60.11,60.15,194166.0,60.34,60.37,60.11,60.15,194166.0
2024-11-26 14:00:00,60.15,60.17,60.0,60.03,255958.0,60.15,60.17,60.0,60.03,255958.0
2024-11-26 14:30:00,60.04,60.13,59.89,60.04,315637.0,60.04,60.13,59.89,60.04,315637.0
2024-11-26 15:00:00,60.04,60.06,59.94,59.95,473901.0,60.04,60.06,59.94,59.95,473901.0
2024-11-26 15:30:00,59.95,60.07,59.94,60.0,1057069.0,59.95,60.07,59.94,60.0,1057069.0
2024-11-27 09:30:00,60.11,60.65,59.88,60.17,160852.0,60.11,60.65,59.88,60.17,160852.0
2024-11-27 10:00:00,60.1,60.12,59.77,59.88,104395.0,60.1,60.12,59.77,59.88,104395.0
2024-11-27 10:30:00,59.88,60.05,59.67,59.99,154784.0,59.88,60.05,59.67,59.99,154784.0
2024-11-27 11:00:00,60.01,60.28,59.97,60.19,96525.0,60.01,60.28,59.97,60.19,96525.0
2024-11-27 11:30:00,60.22,60.3,60.11,60.18,79799.0,60.22,60.3,60.11,60.18,79799.0
2024-11-27 12:00:00,60.2,60.27,60.06,60.11,107448.0,60.2,60.27,60.06,60.11,107448.0
2024-11-27 12:30:00,60.09,60.1,59.86,59.91,85718.0,60.09,60.1,59.86,59.91,85718.0
2024-11-27 13:00:00,59.92,59.93,59.75,59.75,75599.0,59.92,59.93,59.75,59.75,75599.0
2024-11-27 13:30:00,59.75,59.89,59.75,59.8,115771.0,59.75,59.89,59.75,59.8,115771.0
2024-11-27 14:00:00,59.81,60.0,59.79,59.84,107005.0,59.81,60.0,59.79,59.84,107005.0
2024-11-27 14:30:00,59.84,60.0,59.84,59.95,94248.0,59.84,60.0,59.84,59.95,94248.0
2024-11-27 15:00:00,59.95,59.95,59.69,59.83,144919.0,59.95,59.95,59.69,59.83,144919.0
2024-11-27 15:30:00,59.81,60.07,59.74,59.93,549052.0,59.81,60.07,59.74,59.93,549052.0
2024-11-29 09:30:00,59.68,60.02,59.44,59.98,177659.0,59.68,60.02,59.44,59.98,177659.0
2024-11-29 10:00:00,59.97,60.24,59.89,60.17,127607.0,59.97,60.24,59.89,60.17,127607.0
2024-11-29 10:30:00,60.17,60.33,60.1,60.14,112868.0,60.17,60.33,60.1,60.14,112868.0
2024-11-29 11:00:00,60.15,60.41,60.12,60.24,134981.0,60.15,60.41,60.12,60.24,134981.0
2024-11-29 11:30:00,60.24,60.3,60.06,60.09,382141.0,60.24,60.3,60.06,60.09,382141.0
2024-11-29 12:00:00,60.09,60.16,60.0,60.1,132712.0,60.09,60.16,60.0,60.1,132712.0
2024-11-29 12:30:00,60.1,60.2,59.99,60.02,323635.0,60.1,60.2,59.99,60.02,323635.0
2024-12-02 09:30:00,60.31,60.34,59.24,59.3,349336.0,60.31,60.34,59.24,59.3,349336.0
2024-12-02 10:00:00,59.34,59.36,59.01,59.32,251040.0,59.34,59.36,59.01,59.32,251040.0
2024-12-02 10:30:00,59.31,59.74,59.28,59.56,146827.0,59.31,59.74,59.28,59.56,146827.0
2024-12-02 11:00:00,59.5,59.85,59.5,59.8,108616.0,59.5,59.85,59.5,59.8,108616.0
2024-12-02 11:30:00,59.82,59.97,59.6,59.84,102299.0,59.82,59.97,59.6,59.84,102299.0
2024-12-02 12:00:00,59.82,59.95,59.69,59.91,96538.0,59.82,59.95,59.69,59.91,96538.0
2024-12-02 12:30:00,59.91,60.08,59.89,60.06,215759.0,59.91,60.08,59.89,60.06,215759.0
2024-12-02 13:00:00,60.04,60.23,60.01,60.22,134792.0,60.04,60.23,60.01,60.22,134792.0
2024-12-02 13:30:00,60.22,60.3,60.09,60.1,112834.0,60.22,60.3,60.09,60.1,112834.0
2024-12-02 14:00:00,60.08,60.18,59.88,59.89,148504.0,60.08,60.18,59.88,59.89,148504.0
2024-12-02 14:30:00,59.9,60.01,59.81,59.98,130119.0,59.9,60.01,59.81,59.98,130119.0
2024-12-02 15:00:00,59.97,60.01,59.89,59.94,91222.0,59.97,60.01,59.89,59.94,91222.0
2024-12-02 15:30:00,59.94,60.13,59.84,60.04,504408.0,59.94,60.13,59.84,60.04,504408.0
2024-12-03 09:30:00,60.25,60.4,58.88,58.98,613656.0,60.25,60.4,58.88,58.98,613656.0
2024-12-03 10:00:00,59.0,59.37,58.97,59.21,355774.0,59.0,59.37,58.97,59.21,355774.0
2024-12-03 10:30:00,59.24,59.58,59.2,59.42,191487.0,59.24,59.58,59.2,59.42,191487.0
2024-12-03 11:00:00,59.46,59.8,59.39,59.7,123802.0,59.46,59.8,59.39,59.7,123802.0
2024-12-03 11:30:00,59.72,59.91,59.57,59.64,174180.0,59.72,59.91,59.57,59.64,174180.0
2024-12-03 12:00:00,59.63,59.95,59.63,59.94,177495.0,59.63,59.95,59.63,59.94,177495.0
2024-12-03 12:30:00,59.94,60.0,59.77,59.88,235444.0,59.94,60.0,59.77,59.88,235444.0
2024-12-03 13:00:00,59.88,59.89,59.74,59.78,127802.0,59.88,59.89,59.74,59.78,127802.0
2024-12-03 13:30:00,59.78,59.78,59.59,59.6,110859.0,59.78,59.78,59.59,59.6,110859.0
2024-12-03 14:00:00,59.6,59.78,59.53,59.76,134471.0,59.6,59.78,59.53,59.76,134471.0
2024-12-03 14:30:00,59.75,59.77,59.64,59.65,85370.0,59.75,59.77,59.64,59.65,85370.0
2024-12-03 15:00:00,59.65,59.71,59.53,59.7,167143.0,59.65,59.71,59.53,59.7,167143.0
2024-12-03 15:30:00,59.7,59.7,59.39,59.42,617032.0,59.7,59.7,59.39,59.42,617032.0
2024-12-04 09:30:00,59.42,59.99,59.17,59.37,158476.0,59.42,59.99,59.17,59.37,158476.0
2024-12-04 10:00:00,59.37,59.44,58.75,58.85,242448.0,59.37,59.44,58.75,58.85,242448.0
2024-12-04 10:30:00,58.89,59.13,58.74,58.91,78609.0,58.89,59.13,58.74,58.91,78609.0
2024-12-04 11:00:00,58.89,59.54,58.84,59.42,185197.0,58.89,59.54,58.84,59.42,185197.0
2024-12-04 11:30:00,59.44,59.59,59.41,59.43,183202.0,59.44,59.59,59.41,59.43,183202.0
2024-12-04 12:00:00,59.41,59.79,59.39,59.69,89887.0,59.41,59.79,59.39,59.69,89887.0
2024-12-04 12:30:00,59.7,59.93,59.59,59.79,105963.0,59.7,59.93,59.59,59.79,105963.0
2024-12-04 13:00:00,59.79,59.89,59.76,59.81,89089.0,59.79,59.89,59.76,59.81,89089.0
2024-12-04 13:30:00,59.81,59.84,59.62,59.63,149399.0,59.81,59.84,59.62,59.63,149399.0
2024-12-04 14:00:00,59.61,59.77,59.56,59.68,145876.0,59.61,59.77,59.56,59.68,145876.0
2024-12-04 14:30:00,59.68,59.79,59.66,59.77,110127.0,59.68,59.79,59.66,59.77,110127.0
2024-12-04 15:00:00,59.78,59.81,59.63,59.65,182852.0,59.78,59.81,59.63,59.65,182852.0
2024-12-04 15:30:00,59.64,59.79,59.63,59.78,574181.0,59.64,59.79,59.63,59.78,574181.0
2024-12-05 09:30:00,59.68,59.75,58.75,59.07,124563.0,59.68,59.75,58.75,59.07,124563.0
2024-12-05 10:00:00,59.08,59.12,58.33,58.35,157758.0,59.08,59.12,58.33,58.35,157758.0
2024-12-05 10:30:00,58.35,58.55,58.26,58.49,86570.0,58.35,58.55,58.26,58.49,86570.0
2024-12-05 11:00:00,58.49,58.53,58.25,58.36,72400.0,58.49,58.53,58.25,58.36,72400.0
2024-12-05 11:30:00,58.38,58.42,58.19,58.21,61399.0,58.38,58.42,58.19,58.21,61399.0
2024-12-05 12:00:00,58.22,58.37,58.0,58.01,184465.0,58.22,58.37,58.0,58.01,184465.0
2024-12-05 12:30:00,58.02,58.41,57.99,58.38,120430.0,58.02,58.41,57.99,58.38,120430.0
2024-12-05 13:00:00,58.4,58.46,58.33,58.39,117288.0,58.4,58.46,58.33,58.39,117288.0
2024-12-05 13:30:00,58.38,58.42,58.31,58.41,99257.0,58.38,58.42,58.31,58.41,99257.0
2024-12-05 14:00:00,58.41,58.45,58.01,58.01,145523.0,58.41,58.45,58.01,58.01,145523.0
2024-12-05 14:30:00,58.02,58.12,57.86,58.08,254656.0,58.02,58.12,57.86,58.08,254656.0
2024-12-05 15:00:00,58.09,58.17,57.91,58.04,222617.0,58.09,58.17,57.91,58.04,222617.0
2024-12-05 15:30:00,58.05,58.16,57.9,57.96,667095.0,58.05,58.16,57.9,57.96,667095.0
2024-12-06 09:30:00,58.4,58.75,56.82,56.99,270850.0,58.4,58.75,56.82,56.99,270850.0
2024-12-06 10:00:00,57.01,57.17,56.78,56.98,237873.0,57.01,57.17,56.78,56.98,237873.0
2024-12-06 10:30:00,56.96,57.03,56.62,56.75,101643.0,56.96,57.03,56.62,56.75,101643.0
2024-12-06 11:00:00,56.77,56.82,56.44,56.6,116853.0,56.77,56.82,56.44,56.6,116853.0
2024-12-06 11:30:00,56.58,56.81,56.53,56.74,143534.0,56.58,56.81,56.53,56.74,143534.0
2024-12-06 12:00:00,56.75,56.96,56.63,56.84,180964.0,56.75,56.96,56.63,56.84,180964.0
2024-12-06 12:30:00,56.85,56.93,56.65,56.68,132915.0,56.85,56.93,56.65,56.68,132915.0
2024-12-06 13:00:00,56.66,57.07,56.64,56.94,126995.0,56.66,57.07,56.64,56.94,126995.0
2024-12-06 13:30:00,56.92,57.01,56.87,56.9,76551.0,56.92,57.01,56.87,56.9,76551.0
2024-12-06 14:00:00,56.88,56.98,56.81,56.84,108781.0,56.88,56.98,56.81,56.84,108781.0
2024-12-06 14:30:00,56.85,56.86,56.7,56.72,227222.0,56.85,56.86,56.7,56.72,227222.0
2024-12-06 15:00:00,56.73,56.81,56.54,56.73,265717.0,56.73,56.81,56.54,56.73,265717.0
2024-12-06 15:30:00,56.7,56.9,56.64,56.75,1088711.0,56.7,56.9,56.64,56.75,1088711.0
2024-12-09 09:30:00,57.0,57.47,56.75,57.22,214195.0,57.0,57.47,56.75,57.22,214195.0
2024-12-09 10:00:00,57.19,58.23,57.19,58.13,176639.0,57.19,58.23,57.19,58.13,176639.0
2024-12-09 10:30:00,58.1,58.84,58.07,58.72,277664.0,58.1,58.84,58.07,58.72,277664.0
2024-12-09 11:00:00,58.73,58.93,58.46,58.59,206011.0,58.73,58.93,58.46,58.59,206011.0
2024-12-09 11:30:00,58.58,58.86,58.4,58.75,131198.0,58.58,58.86,58.4,58.75,131198.0
2024-12-09 12:00:00,58.76,58.79,58.62,58.69,133308.0,58.76,58.79,58.62,58.69,133308.0
2024-12-09 12:30:00,58.69,58.96,58.68,58.79,190425.0,58.69,58.96,58.68,58.79,190425.0
2024-12-09 13:00:00,58.79,58.91,58.65,58.79,176485.0,58.79,58.91,58.65,58.79,176485.0
2024-12-09 13:30:00,58.79,59.19,58.76,59.14,175878.0,58.79,59.19,58.76,59.14,175878.0
2024-12-09 14:00:00,59.13,59.23,58.92,59.19,129839.0,59.13,59.23,58.92,59.19,129839.0
2024-12-09 14:30:00,59.21,59.22,58.8,58.87,142312.0,59.21,59.22,58.8,58.87,142312.0
2024-12-09 15:00:00,58.86,58.91,58.36,58.45,280074.0,58.86,58.91,58.36,58.45,280074.0
2024-12-09 15:30:00,58.47,58.69,58.38,58.5,763266.0,58.47,58.69,58.38,58.5,763266.0
2024-12-10 09:30:00,56.76,56.76,55.5,56.12,615512.0,56.76,56.76,55.5,56.12,615512.0
2024-12-10 10:00:00,56.06,56.17,55.51,55.57,340197.0,56.06,56.17,55.51,55.57,340197.0
2024-12-10 10:30:00,55.6,55.62,55.03,55.39,195469.0,55.6,55.62,55.03,55.39,195469.0
2024-12-10 11:00:00,55.38,56.06,55.29,55.97,281474.0,55.38,56.06,55.29,55.97,281474.0
2024-12-10 11:30:00,55.96,56.3,55.88,55.97,191012.0,55.96,56.3,55.88,55.97,191012.0
2024-12-10 12:00:00,55.98,56.53,55.93,56.48,304442.0,55.98,56.53,55.93,56.48,304442.0
2024-12-10 12:30:00,56.46,56.82,56.39,56.73,204682.0,56.46,56.82,56.39,56.73,204682.0
2024-12-10 13:00:00,56.69,56.82,56.63,56.71,84856.0,56.69,56.82,56.63,56.71,84856.0
2024-12-10 13:30:00,56.67,56.9,56.53,56.86,178511.0,56.67,56.9,56.53,56.86,178511.0
2024-12-10 14:00:00,56.86,56.88,56.73,56.84,136230.0,56.86,56.88,56.73,56.84,136230.0
2024-12-10 14:30:00,56.82,57.03,56.7,56.94,173724.0,56.82,57.03,56.7,56.94,173724.0
2024-12-10 15:00:00,56.94,57.06,56.78,56.86,122424.0,56.94,57.06,56.78,56.86,122424.0
2024-12-10 15:30:00,56.84,56.84,56.5,56.71,473327.0,56.84,56.84,56.5,56.71,473327.0
2024-12-11 09:30:00,56.47,56.71,55.54,55.65,417317.0,56.47,56.71,55.54,55.65,417317.0
2024-12-11 10:00:00,55.64,55.79,55.14,55.42,326870.0,55.64,55.79,55.14,55.42,326870.0
2024-12-11 10:30:00,55.41,55.6,55.19,55.47,209010.0,55.41,55.6,55.19,55.47,209010.0
2024-12-11 11:00:00,55.47,55.54,55.07,55.31,190199.0,55.47,55.54,55.07,55.31,190199.0
2024-12-11 11:30:00,55.29,55.53,55.24,55.46,124443.0,55.29,55.53,55.24,55.46,124443.0
2024-12-11 12:00:00,55.5,55.62,55.26,55.29,134056.0,55.5,55.62,55.26,55.29,134056.0
2024-12-11 12:30:00,55.3,55.45,55.27,55.35,106557.0,55.3,55.45,55.27,55.35,106557.0
2024-12-11 13:00:00,55.34,55.85,55.34,55.84,163636.0,55.34,55.85,55.34,55.84,163636.0
2024-12-11 13:30:00,55.85,56.71,55.82,56.51,246760.0,55.85,56.71,55.82,56.51,246760.0
2024-12-11 14:00:00,56.56,56.76,56.34,56.69,262472.0,56.56,56.76,56.34,56.69,262472.0
2024-12-11 14:30:00,56.72,56.95,56.68,56.87,268405.0,56.72,56.95,56.68,56.87,268405.0
2024-12-11 15:00:00,56.87,56.91,56.68,56.82,307345.0,56.87,56.91,56.68,56.82,307345.0
2024-12-11 15:30:00,56.81,57.19,56.77,56.92,1005007.0,56.81,57.19,56.77,56.92,1005007.0
2024-12-12 09:30:00,58.5,59.36,57.5,58.72,600297.0,58.5,59.36,57.5,58.72,600297.0
2024-12-12 10:00:00,58.74,59.04,58.51,58.57,429367.0,58.74,59.04,58.51,58.57,429367.0
2024-12-12 10:30:00,58.57,58.64,57.71,57.77,317678.0,58.57,58.64,57.71,57.77,317678.0
2024-12-12 11:00:00,57.79,57.84,57.43,57.8,182432.0,57.79,57.84,57.43,57.8,182432.0
2024-12-12 11:30:00,57.8,58.34,57.74,58.31,193359.0,57.8,58.34,57.74,58.31,193359.0
2024-12-12 12:00:00,58.32,58.46,58.12,58.12,174066.0,58.32,58.46,58.12,58.12,174066.0
2024-12-12 12:30:00,58.11,58.19,57.89,58.06,198755.0,58.11,58.19,57.89,58.06,198755.0
2024-12-12 13:00:00,58.04,58.31,58.0,58.06,217407.0,58.04,58.31,58.0,58.06,217407.0
2024-12-12 13:30:00,58.06,58.42,57.99,58.3,177137.0,58.06,58.42,57.99,58.3,177137.0
2024-12-12 14:00:00,58.28,58.51,58.22,58.44,213074.0,58.28,58.51,58.22,58.44,213074.0
2024-12-12 14:30:00,58.45,58.46,58.12,58.2,205238.0,58.45,58.46,58.12,58.2,205238.0
2024-12-12 15:00:00,58.2,58.26,58.05,58.21,325307.0,58.2,58.26,58.05,58.21,325307.0
2024-12-12 15:30:00,58.22,58.24,57.93,58.0,904825.0,58.22,58.24,57.93,58.0,904825.0
2024-12-13 09:30:00,59.0,59.16,58.24,59.02,408498.0,59.0,59.16,58.24,59.02,408498.0
2024-12-13 10:00:00,59.0,59.81,58.88,59.78,470041.0,59.0,59.81,58.88,59.78,470041.0
2024-12-13 10:30:00,59.75,60.32,59.62,60.16,565421.0,59.75,60.32,59.62,60.16,565421.0
2024-12-13 11:00:00,60.2,60.28,59.95,60.26,258994.0,60.2,60.28,59.95,60.26,258994.0
2024-12-13 11:30:00,60.26,60.26,59.74,59.92,228995.0,60.26,60.26,59.74,59.92,228995.0
2024-12-13 12:00:00,59.92,60.25,59.9,60.21,197247.0,59.92,60.25,59.9,60.21,197247.0
2024-12-13 12:30:00,60.21,60.34,60.1,60.33,207263.0,60.21,60.34,60.1,60.33,207263.0
2024-12-13 13:00:00,60.33,60.33,59.74,60.07,235778.0,60.33,60.33,59.74,60.07,235778.0
2024-12-13 13:30:00,60.08,60.21,59.94,60.13,191897.0,60.08,60.21,59.94,60.13,191897.0
2024-12-13 14:00:00,60.13,60.21,60.01,60.13,239428.0,60.13,60.21,60.01,60.13,239428.0
2024-12-13 14:30:00,60.13,60.32,59.68,59.83,319191.0,60.13,60.32,59.68,59.83,319191.0
2024-12-13 15:00:00,59.83,60.04,59.81,59.83,312223.0,59.83,60.04,59.81,59.83,312223.0
2024-12-13 15:30:00,59.82,59.9,59.37,59.41,1059966.0,59.82,59.9,59.37,59.41,1059966.0
2024-12-16 09:30:00,59.02,59.66,59.02,59.33,251901.0,59.02,59.66,59.02,59.33,251901.0
2024-12-16 10:00:00,59.4,59.75,59.16,59.3,264724.0,59.4,59.75,59.16,59.3,264724.0
2024-12-16 10:30:00,59.33,59.7,59.26,59.58,183972.0,59.33,59.7,59.26,59.58,183972.0
2024-12-16 11:00:00,59.61,59.66,59.25,59.3,185369.0,59.61,59.66,59.25,59.3,185369.0
2024-12-16 11:30:00,59.3,59.43,59.02,59.21,207666.0,59.3,59.43,59.02,59.21,207666.0
2024-12-16 12:00:00,59.21,59.33,58.93,58.97,155936.0,59.21,59.33,58.93,58.97,155936.0
2024-12-16 12:30:00,58.96,59.44,58.93,59.19,212508.0,58.96,59.44,58.93,59.19,212508.0
2024-12-16 13:00:00,59.17,59.26,59.03,59.08,108997.0,59.17,59.26,59.03,59.08,108997.0
2024-12-16 13:30:00,59.09,59.18,58.96,59.1,129406.0,59.09,59.18,58.96,59.1,129406.0
2024-12-16 14:00:00,59.1,59.24,58.86,59.12,275621.0,59.1,59.24,58.86,59.12,275621.0
2024-12-16 14:30:00,59.14,59.14,58.89,59.03,219023.0,59.14,59.14,58.89,59.03,219023.0
2024-12-16 15:00:00,59.03,59.11,58.83,58.85,256136.0,59.03,59.11,58.83,58.85,256136.0
2024-12-16 15:30:00,58.86,59.18,58.82,59.18,980761.0,58.86,59.18,58.82,59.18,980761.0
2024-12-17 09:30:00,58.83,59.8,58.59,58.87,324656.0,58.83,59.8,58.59,58.87,324656.0
2024-12-17 10:00:00,58.87,58.95,58.19,58.7,237422.0,58.87,58.95,58.19,58.7,237422.0
2024-12-17 10:30:00,58.67,58.78,58.03,58.14,189786.0,58.67,58.78,58.03,58.14,189786.0
2024-12-17 11:00:00,58.15,58.23,57.71,57.87,187175.0,58.15,58.23,57.71,57.87,187175.0
2024-12-17 11:30:00,57.85,58.01,57.34,58.01,441032.0,57.85,58.01,57.34,58.01,441032.0
2024-12-17 12:00:00,58.0,58.55,57.99,58.18,156298.0,58.0,58.55,57.99,58.18,156298.0
2024-12-17 12:30:00,58.19,58.32,58.08,58.16,125639.0,58.19,58.32,58.08,58.16,125639.0
2024-12-17 13:00:00,58.16,58.33,57.96,58.3,123992.0,58.16,58.33,57.96,58.3,123992.0
2024-12-17 13:30:00,58.32,58.69,58.21,58.61,243955.0,58.32,58.69,58.21,58.61,243955.0
2024-12-17 14:00:00,58.6,58.6,58.1,58.1,199604.0,58.6,58.6,58.1,58.1,199604.0
2024-12-17 14:30:00,58.1,58.13,57.84,57.85,165438.0,58.1,58.13,57.84,57.85,165438.0
2024-12-17 15:00:00,57.85,57.88,57.61,57.76,216562.0,57.85,57.88,57.61,57.76,216562.0
2024-12-17 15:30:00,57.76,57.94,57.66,57.81,942539.0,57.76,57.94,57.66,57.81,942539.0
2024-12-18 09:30:00,58.37,59.37,58.3,58.89,337698.0,58.37,59.37,58.3,58.89,337698.0
2024-12-18 10:00:00,58.89,59.39,58.86,59.26,190554.0,58.89,59.39,58.86,59.26,190554.0
2024-12-18 10:30:00,59.24,59.45,59.19,59.39,163891.0,59.24,59.45,59.19,59.39,163891.0
2024-12-18 11:00:00,59.39,59.81,59.29,59.79,179004.0,59.39,59.81,59.29,59.79,179004.0
2024-12-18 11:30:00,59.76,59.93,59.53,59.87,234253.0,59.76,59.93,59.53,59.87,234253.0
2024-12-18 12:00:00,59.86,59.97,59.76,59.87,171478.0,59.86,59.97,59.76,59.87,171478.0
2024-12-18 12:30:00,59.86,60.0,59.7,59.8,104592.0,59.86,60.0,59.7,59.8,104592.0
2024-12-18 13:00:00,59.82,59.83,59.5,59.57,123438.0,59.82,59.83,59.5,59.57,123438.0
2024-12-18 13:30:00,59.57,59.73,59.52,59.67,108154.0,59.57,59.73,59.52,59.67,108154.0
2024-12-18 14:00:00,59.64,59.78,59.39,59.49,104080.0,59.64,59.78,59.39,59.49,104080.0
2024-12-18 14:30:00,59.51,59.64,59.24,59.37,171681.0,59.51,59.64,59.24,59.37,171681.0
2024-12-18 15:00:00,59.38,59.81,59.28,59.65,265036.0,59.38,59.81,59.28,59.65,265036.0
2024-12-18 15:30:00,59.65,59.91,59.37,59.47,849106.0,59.65,59.91,59.37,59.47,849106.0
2024-12-19 09:30:00,59.14,60.17,59.04,59.47,600654.0,59.14,60.17,59.04,59.47,600654.0
2024-12-19 10:00:00,59.46,59.48,58.47,58.95,338706.0,59.46,59.48,58.47,58.95,338706.0
2024-12-19 10:30:00,58.91,59.01,58.27,58.48,203570.0,58.91,59.01,58.27,58.48,203570.0
2024-12-19 11:00:00,58.49,58.83,58.46,58.82,158151.0,58.49,58.83,58.46,58.82,158151.0
2024-12-19 11:30:00,58.82,59.04,58.74,58.85,195500.0,58.82,59.04,58.74,58.85,195500.0
2024-12-19 12:00:00,58.86,59.43,58.85,59.36,114136.0,58.86,59.43,58.85,59.36,114136.0
2024-12-19 12:30:00,59.36,59.55,59.27,59.33,215867.0,59.36,59.55,59.27,59.33,215867.0
2024-12-19 13:00:00,59.34,59.66,59.3,59.55,131886.0,59.34,59.66,59.3,59.55,131886.0
2024-12-19 13:30:00,59.55,59.89,59.49,59.76,207545.0,59.55,59.89,59.49,59.76,207545.0
2024-12-19 14:00:00,59.76,59.88,59.73,59.86,134586.0,59.76,59.88,59.73,59.86,134586.0
2024-12-19 14:30:00,59.87,59.91,59.64,59.67,196780.0,59.87,59.91,59.64,59.67,196780.0
2024-12-19 15:00:00,59.67,59.91,59.51,59.68,638571.0,59.67,59.91,59.51,59.68,638571.0
2024-12-19 15:30:00,59.68,60.17,59.53,59.7,734959.0,59.68,60.17,59.53,59.7,734959.0
2024-12-20 09:30:00,60.0,60.12,59.41,59.49,460668.0,60.0,60.12,59.41,59.49,460668.0
2024-12-20 10:00:00,59.64,59.82,58.99,59.25,133433.0,59.64,59.82,58.99,59.25,133433.0
2024-12-20 10:30:00,59.24,59.72,59.12,59.66,136595.0,59.24,59.72,59.12,59.66,136595.0
2024-12-20 11:00:00,59.66,60.19,59.63,60.18,132048.0,59.66,60.19,59.63,60.18,132048.0
2024-12-20 11:30:00,60.17,60.6,60.13,60.51,158175.0,60.17,60.6,60.13,60.51,158175.0
2024-12-20 12:00:00,60.49,60.55,60.3,60.36,362356.0,60.49,60.55,60.3,60.36,362356.0
2024-12-20 12:30:00,60.37,60.7,60.18,60.68,146534.0,60.37,60.7,60.18,60.68,146534.0
2024-12-20 13:00:00,60.68,60.69,60.34,60.34,285624.0,60.68,60.69,60.34,60.34,285624.0
2024-12-20 13:30:00,60.36,60.46,60.05,60.28,209977.0,60.36,60.46,60.05,60.28,209977.0
2024-12-20 14:00:00,60.28,60.46,60.06,60.41,231964.0,60.28,60.46,60.06,60.41,231964.0
2024-12-20 14:30:00,60.39,60.65,60.33,60.37,151502.0,60.39,60.65,60.33,60.37,151502.0
2024-12-20 15:00:00,60.38,60.44,59.95,60.11,478475.0,60.38,60.44,59.95,60.11,478475.0
2024-12-20 15:30:00,60.12,60.21,59.51,59.58,1210862.0,60.12,60.21,59.51,59.58,1210862.0
2024-12-23 09:30:00,59.4,59.62,58.88,59.17,205300.0,59.4,59.62,58.88,59.17,205300.0
2024-12-23 10:00:00,59.17,59.86,59.1,59.84,165542.0,59.17,59.86,59.1,59.84,165542.0
2024-12-23 10:30:00,59.86,59.94,59.63,59.73,121825.0,59.86,59.94,59.63,59.73,121825.0
2024-12-23 11:00:00,59.74,59.75,59.5,59.65,246728.0,59.74,59.75,59.5,59.65,246728.0
2024-12-23 11:30:00,59.63,59.86,59.59,59.85,118905.0,59.63,59.86,59.59,59.85,118905.0
2024-12-23 12:00:00,59.86,59.88,59.68,59.79,130925.0,59.86,59.88,59.68,59.79,130925.0
2024-12-23 12:30:00,59.79,60.04,59.7,60.0,58120.0,59.79,60.04,59.7,60.0,58120.0
2024-12-23 13:00:00,60.0,60.26,59.98,60.22,131661.0,60.0,60.26,59.98,60.22,131661.0
2024-12-23 13:30:00,60.23,60.46,60.12,60.2,280684.0,60.23,60.46,60.12,60.2,280684.0
2024-12-23 14:00:00,60.18,60.34,60.16,60.22,61114.0,60.18,60.34,60.16,60.22,61114.0
2024-12-23 14:30:00,60.22,60.3,60.12,60.2,136256.0,60.22,60.3,60.12,60.2,136256.0
2024-12-23 15:00:00,60.19,60.23,59.86,60.16,187310.0,60.19,60.23,59.86,60.16,187310.0
2024-12-23 15:30:00,60.15,60.5,60.15,60.24,632492.0,60.15,60.5,60.15,60.24,632492.0
2024-12-24 09:30:00,60.2,60.38,59.75,59.83,68704.0,60.2,60.38,59.75,59.83,68704.0
2024-12-24 10:00:00,59.82,60.28,59.8,60.11,46546.0,59.82,60.28,59.8,60.11,46546.0
2024-12-24 10:30:00,60.06,60.44,60.05,60.3,89765.0,60.06,60.44,60.05,60.3,89765.0
2024-12-24 11:00:00,60.31,60.44,60.25,60.28,54597.0,60.31,60.44,60.25,60.28,54597.0
2024-12-24 11:30:00,60.3,60.41,60.24,60.32,70423.0,60.3,60.41,60.24,60.32,70423.0
2024-12-24 12:00:00,60.3,60.52,60.27,60.51,82723.0,60.3,60.52,60.27,60.51,82723.0
2024-12-24 12:30:00,60.49,60.82,60.4,60.8,212185.0,60.49,60.82,60.4,60.8,212185.0
2024-12-26 09:30:00,60.35,60.7,60.17,60.38,134521.0,60.35,60.7,60.17,60.38,134521.0
2024-12-26 10:00:00,60.38,60.84,60.38,60.53,137307.0,60.38,60.84,60.38,60.53,137307.0
2024-12-26 10:30:00,60.53,60.72,60.38,60.69,233523.0,60.53,60.72,60.38,60.69,233523.0
2024-12-26 11:00:00,60.69,60.89,60.64,60.81,238845.0,60.69,60.89,60.64,60.81,238845.0
2024-12-26 11:30:00,60.81,60.93,60.73,60.8,116154.0,60.81,60.93,60.73,60.8,116154.0
2024-12-26 12:00:00,60.8,60.91,60.69,60.77,174890.0,60.8,60.91,60.69,60.77,174890.0
2024-12-26 12:30:00,60.75,60.96,60.73,60.77,99734.0,60.75,60.96,60.73,60.77,99734.0
2024-12-26 13:00:00,60.79,60.8,60.53,60.67,121565.0,60.79,60.8,60.53,60.67,121565.0
2024-12-26 13:30:00,60.69,60.77,60.53,60.75,101648.0,60.69,60.77,60.53,60.75,101648.0
2024-12-26 14:00:00,60.76,60.84,60.71,60.77,83841.0,60.76,60.84,60.71,60.77,83841.0
2024-12-26 14:30:00,60.77,60.78,60.61,60.68,104837.0,60.77,60.78,60.61,60.68,104837.0
2024-12-26 15:00:00,60.68,60.76,60.6,60.71,131955.0,60.68,60.76,60.6,60.71,131955.0
2024-12-26 15:30:00,60.72,61.13,60.69,60.93,434885.0,60.72,61.13,60.69,60.93,434885.0
2024-12-27 09:30:00,60.77,61.25,60.75,61.11,70425.0,60.77,61.25,60.75,61.11,70425.0
2024-12-27 10:00:00,61.15,61.27,60.87,61.0,97529.0,61.15,61.27,60.87,61.0,97529.0
2024-12-27 10:30:00,60.97,61.22,60.83,61.13,99779.0,60.97,61.22,60.83,61.13,99779.0
2024-12-27 11:00:00,61.13,61.25,60.89,61.17,142221.0,61.13,61.25,60.89,61.17,142221.0
2024-12-27 11:30:00,61.16,61.19,60.77,60.78,80563.0,61.16,61.19,60.77,60.78,80563.0
2024-12-27 12:00:00,60.78,60.92,60.57,60.61,136328.0,60.78,60.92,60.57,60.61,136328.0
2024-12-27 12:30:00,60.61,60.69,60.52,60.64,87288.0,60.61,60.69,60.52,60.64,87288.0
2024-12-27 13:00:00,60.65,60.84,60.56,60.57,143489.0,60.65,60.84,60.56,60.57,143489.0
2024-12-27 13:30:00,60.57,60.65,60.45,60.54,72750.0,60.57,60.65,60.45,60.54,72750.0
2024-12-27 14:00:00,60.53,60.73,60.49,60.67,85343.0,60.53,60.73,60.49,60.67,85343.0
2024-12-27 14:30:00,60.65,60.8,60.59,60.75,101615.0,60.65,60.8,60.59,60.75,101615.0
2024-12-27 15:00:00,60.76,60.76,60.39,60.45,93431.0,60.76,60.76,60.39,60.45,93431.0
2024-12-27 15:30:00,60.43,60.64,60.32,60.62,435305.0,60.43,60.64,60.32,60.62,435305.0
2024-12-30 09:30:00,60.35,60.44,59.75,59.95,169929.0,60.35,60.44,59.75,59.95,169929.0
2024-12-30 10:00:00,59.88,60.28,59.84,60.13,109928.0,59.88,60.28,59.84,60.13,109928.0
2024-12-30 10:30:00,60.15,60.26,59.83,59.95,84210.0,60.15,60.26,59.83,59.95,84210.0
2024-12-30 11:00:00,59.91,60.35,59.89,60.28,108216.0,59.91,60.35,59.89,60.28,108216.0
2024-12-30 11:30:00,60.27,60.39,60.16,60.25,107657.0,60.27,60.39,60.16,60.25,107657.0
2024-12-30 12:00:00,60.25,60.65,60.24,60.59,149407.0,60.25,60.65,60.24,60.59,149407.0
2024-12-30 12:30:00,60.57,60.57,60.46,60.53,59045.0,60.57,60.57,60.46,60.53,59045.0
2024-12-30 13:00:00,60.53,60.57,60.44,60.48,62966.0,60.53,60.57,60.44,60.48,62966.0
2024-12-30 13:30:00,60.47,60.65,60.45,60.62,70864.0,60.47,60.65,60.45,60.62,70864.0
2024-12-30 14:00:00,60.62,60.66,60.34,60.42,99264.0,60.62,60.66,60.34,60.42,99264.0
2024-12-30 14:30:00,60.43,60.58,60.41,60.53,82279.0,60.43,60.58,60.41,60.53,82279.0
2024-12-30 15:00:00,60.51,60.63,60.41,60.41,123120.0,60.51,60.63,60.41,60.41,123120.0
2024-12-30 15:30:00,60.41,60.53,60.19,60.34,352770.0,60.41,60.53,60.19,60.34,352770.0
2024-12-31 09:30:00,60.65,61.34,60.52,60.62,150167.0,60.65,61.34,60.52,60.62,150167.0
2024-12-31 10:00:00,60.62,61.06,60.53,60.8,90976.0,60.62,61.06,60.53,60.8,90976.0
2024-12-31 10:30:00,60.78,60.83,60.65,60.68,75364.0,60.78,60.83,60.65,60.68,75364.0
2024-12-31 11:00:00,60.62,60.66,60.47,60.55,43965.0,60.62,60.66,60.47,60.55,43965.0
2024-12-31 11:30:00,60.55,60.63,60.25,60.28,84147.0,60.55,60.63,60.25,60.28,84147.0
2024-12-31 12:00:00,60.26,60.42,60.25,60.31,55608.0,60.26,60.42,60.25,60.31,55608.0
2024-12-31 12:30:00,60.3,60.55,60.25,60.55,146091.0,60.3,60.55,60.25,60.55,146091.0
2024-12-31 13:00:00,60.54,60.6,60.44,60.49,95659.0,60.54,60.6,60.44,60.49,95659.0
2024-12-31 13:30:00,60.49,60.68,60.47,60.49,47829.0,60.49,60.68,60.47,60.49,47829.0
2024-12-31 14:00:00,60.48,60.51,60.31,60.47,100842.0,60.48,60.51,60.31,60.47,100842.0
2024-12-31 14:30:00,60.44,60.47,60.28,60.44,85773.0,60.44,60.47,60.28,60.44,85773.0
2024-12-31 15:00:00,60.44,60.49,60.3,60.41,122636.0,60.44,60.49,60.3,60.41,122636.0
2024-12-31 15:30:00,60.41,60.71,60.35,60.59,504592.0,60.41,60.71,60.35,60.59,504592.0
2025-01-02 09:30:00,61.11,61.78,60.91,61.28,123802.0,61.11,61.78,60.91,61.28,123802.0
2025-01-02 10:00:00,61.28,61.28,60.93,61.03,63612.0,61.28,61.28,60.93,61.03,63612.0
2025-01-02 10:30:00,61.02,61.18,60.93,61.04,47535.0,61.02,61.18,60.93,61.04,47535.0
2025-01-02 11:00:00,60.99,60.99,60.59,60.7,36677.0,60.99,60.99,60.59,60.7,36677.0
2025-01-02 11:30:00,60.68,60.77,60.64,60.75,58525.0,60.68,60.77,60.64,60.75,58525.0
2025-01-02 12:00:00,60.75,60.97,60.72,60.92,55592.0,60.75,60.97,60.72,60.92,55592.0
2025-01-02 12:30:00,60.9,61.03,60.84,60.9,76237.0,60.9,61.03,60.84,60.9,76237.0
2025-01-02 13:00:00,60.9,60.9,60.46,60.52,784218.0,60.9,60.9,60.46,60.52,784218.0
2025-01-02 13:30:00,60.53,60.62,60.38,60.58,320215.0,60.53,60.62,60.38,60.58,320215.0
2025-01-02 14:00:00,60.61,60.74,60.46,60.73,87210.0,60.61,60.74,60.46,60.73,87210.0
2025-01-02 14:30:00,60.73,60.78,60.53,60.65,93370.0,60.73,60.78,60.53,60.65,93370.0
2025-01-02 15:00:00,60.67,60.88,60.64,60.85,86598.0,60.67,60.88,60.64,60.85,86598.0
2025-01-02 15:30:00,60.84,60.88,60.39,60.53,612572.0,60.84,60.88,60.39,60.53,612572.0
2025-01-03 09:30:00,60.68,61.02,60.33,60.84,84853.0,60.68,61.02,60.33,60.84,84853.0
2025-01-03 10:00:00,60.78,61.95,60.78,61.91,203400.0,60.78,61.95,60.78,61.91,203400.0
2025-01-03 10:30:00,61.96,62.05,61.69,61.91,551328.0,61.96,62.05,61.69,61.91,551328.0
2025-01-03 11:00:00,61.88,61.94,61.29,61.66,145593.0,61.88,61.94,61.29,61.66,145593.0
2025-01-03 11:30:00,61.61,61.84,61.43,61.79,101115.0,61.61,61.84,61.43,61.79,101115.0
2025-01-03 12:00:00,61.79,62.02,61.75,61.99,92696.0,61.79,62.02,61.75,61.99,92696.0
2025-01-03 12:30:00,62.0,62.05,61.86,61.9,107554.0,62.0,62.05,61.86,61.9,107554.0
2025-01-03 13:00:00,61.88,61.91,61.68,61.88,72242.0,61.88,61.91,61.68,61.88,72242.0
2025-01-03 13:30:00,61.89,61.97,61.78,61.93,106956.0,61.89,61.97,61.78,61.93,106956.0
2025-01-03 14:00:00,61.93,61.96,61.73,61.85,79934.0,61.93,61.96,61.73,61.85,79934.0
2025-01-03 14:30:00,61.87,61.99,61.83,61.88,86494.0,61.87,61.99,61.83,61.88,86494.0
2025-01-03 15:00:00,61.88,61.98,61.78,61.95,128952.0,61.88,61.98,61.78,61.95,128952.0
2025-01-03 15:30:00,61.93,61.97,61.47,61.49,618354.0,61.93,61.97,61.47,61.49,618354.0
2025-01-06 09:30:00,61.76,63.13,61.62,62.89,198877.0,61.76,63.13,61.62,62.89,198877.0
2025-01-06 10:00:00,62.85,63.56,62.8,63.19,225694.0,62.85,63.56,62.8,63.19,225694.0
2025-01-06 10:30:00,63.21,63.29,63.1,63.2,140170.0,63.21,63.29,63.1,63.2,140170.0
2025-01-06 11:00:00,63.21,63.47,62.96,63.34,274667.0,63.21,63.47,62.96,63.34,274667.0
2025-01-06 11:30:00,63.34,63.76,63.34,63.7,196283.0,63.34,63.76,63.34,63.7,196283.0
2025-01-06 12:00:00,63.7,63.7,63.23,63.27,101182.0,63.7,63.7,63.23,63.27,101182.0
2025-01-06 12:30:00,63.27,63.61,63.27,63.35,155869.0,63.27,63.61,63.27,63.35,155869.0
2025-01-06 13:00:00,63.4,63.43,63.25,63.29,125332.0,63.4,63.43,63.25,63.29,125332.0
2025-01-06 13:30:00,63.29,63.3,63.01,63.09,83606.0,63.29,63.3,63.01,63.09,83606.0
2025-01-06 14:00:00,63.07,63.07,62.8,62.88,116222.0,63.07,63.07,62.8,62.88,116222.0
2025-01-06 14:30:00,62.89,62.98,62.7,62.78,135358.0,62.89,62.98,62.7,62.78,135358.0
2025-01-06 15:00:00,62.78,62.84,62.67,62.73,131028.0,62.78,62.84,62.67,62.73,131028.0
2025-01-06 15:30:00,62.71,62.76,62.46,62.69,407061.0,62.71,62.76,62.46,62.69,407061.0
2025-01-07 09:30:00,62.88,63.18,62.75,62.96,114935.0,62.88,63.18,62.75,62.96,114935.0
2025-01-07 10:00:00,62.91,63.03,62.3,62.43,116483.0,62.91,63.03,62.3,62.43,116483.0
2025-01-07 10:30:00,62.44,62.67,62.09,62.44,122012.0,62.44,62.67,62.09,62.44,122012.0
2025-01-07 11:00:00,62.45,62.54,62.09,62.19,93288.0,62.45,62.54,62.09,62.19,93288.0
2025-01-07 11:30:00,62.19,62.81,62.16,62.79,179990.0,62.19,62.81,62.16,62.79,179990.0
2025-01-07 12:00:00,62.77,63.05,62.77,62.96,118405.0,62.77,63.05,62.77,62.96,118405.0
2025-01-07 12:30:00,62.97,63.0,62.51,62.66,112826.0,62.97,63.0,62.51,62.66,112826.0
2025-01-07 13:00:00,62.66,62.81,62.62,62.75,65350.0,62.66,62.81,62.62,62.75,65350.0
2025-01-07 13:30:00,62.74,62.99,62.73,62.8,119607.0,62.74,62.99,62.73,62.8,119607.0
2025-01-07 14:00:00,62.8,62.87,62.68,62.85,104575.0,62.8,62.87,62.68,62.85,104575.0
2025-01-07 14:30:00,62.85,62.86,62.65,62.65,105893.0,62.85,62.86,62.65,62.65,105893.0
2025-01-07 15:00:00,62.65,62.67,62.39,62.49,135175.0,62.65,62.67,62.39,62.49,135175.0
2025-01-07 15:30:00,62.5,62.78,62.41,62.62,603985.0,62.5,62.78,62.41,62.62,603985.0
2025-01-08 09:30:00,62.25,62.72,61.71,62.23,150806.0,62.25,62.72,61.71,62.23,150806.0
2025-01-08 10:00:00,62.23,63.23,62.17,63.12,145118.0,62.23,63.23,62.17,63.12,145118.0
2025-01-08 10:30:00,63.12,63.33,62.96,63.17,77012.0,63.12,63.33,62.96,63.17,77012.0
2025-01-08 11:00:00,63.17,63.4,63.05,63.19,114184.0,63.17,63.4,63.05,63.19,114184.0
2025-01-08 11:30:00,63.22,63.34,63.01,63.29,133862.0,63.22,63.34,63.01,63.29,133862.0
2025-01-08 12:00:00,63.29,63.35,63.06,63.32,146552.0,63.29,63.35,63.06,63.32,146552.0
2025-01-08 12:30:00,63.32,63.43,63.12,63.43,149282.0,63.32,63.43,63.12,63.43,149282.0
2025-01-08 13:00:00,63.39,63.53,63.13,63.26,150343.0,63.39,63.53,63.13,63.26,150343.0
2025-01-08 13:30:00,63.26,63.41,63.08,63.16,185841.0,63.26,63.41,63.08,63.16,185841.0
2025-01-08 14:00:00,63.17,63.51,63.16,63.45,119694.0,63.17,63.51,63.16,63.45,119694.0
2025-01-08 14:30:00,63.44,63.56,63.4,63.48,137617.0,63.44,63.56,63.4,63.48,137617.0
2025-01-08 15:00:00,63.49,63.61,63.44,63.5,207830.0,63.49,63.61,63.44,63.5,207830.0
2025-01-08 15:30:00,63.5,63.51,63.09,63.17,871810.0,63.5,63.51,63.09,63.17,871810.0
2025-01-10 09:30:00,62.89,63.95,62.66,63.54,216003.0,62.89,63.95,62.66,63.54,216003.0
2025-01-10 10:00:00,63.47,63.64,63.23,63.38,168482.0,63.47,63.64,63.23,63.38,168482.0
2025-01-10 10:30:00,63.4,63.57,63.08,63.22,124120.0,63.4,63.57,63.08,63.22,124120.0
2025-01-10 11:00:00,63.22,63.63,63.19,63.43,80190.0,63.22,63.63,63.19,63.43,80190.0
2025-01-10 11:30:00,63.43,63.74,63.4,63.46,140492.0,63.43,63.74,63.4,63.46,140492.0
2025-01-10 12:00:00,63.47,63.54,63.26,63.49,120534.0,63.47,63.54,63.26,63.49,120534.0
2025-01-10 12:30:00,63.46,63.59,62.99,63.12,119465.0,63.46,63.59,62.99,63.12,119465.0
2025-01-10 13:00:00,63.11,63.56,63.1,63.41,191321.0,63.11,63.56,63.1,63.41,191321.0
2025-01-10 13:30:00,63.4,63.46,63.19,63.42,135933.0,63.4,63.46,63.19,63.42,135933.0
2025-01-10 14:00:00,63.41,63.5,62.9,62.92,381917.0,63.41,63.5,62.9,62.92,381917.0
2025-01-10 14:30:00,62.84,62.85,60.38,61.85,580903.0,62.84,62.85,60.38,61.85,580903.0
2025-01-10 15:00:00,61.87,62.0,61.51,61.82,285293.0,61.87,62.0,61.51,61.82,285293.0
2025-01-10 15:30:00,61.87,61.91,61.68,61.83,707139.0,61.87,61.91,61.68,61.83,707139.0
2025-01-13 09:30:00,62.55,63.33,62.35,62.93,356041.0,62.55,63.33,62.35,62.93,356041.0
2025-01-13 10:00:00,62.92,63.64,62.84,63.42,188701.0,62.92,63.64,62.84,63.42,188701.0
2025-01-13 10:30:00,63.42,63.68,63.17,63.65,215144.0,63.42,63.68,63.17,63.65,215144.0
2025-01-13 11:00:00,63.67,63.67,63.26,63.34,188423.0,63.67,63.67,63.26,63.34,188423.0
2025-01-13 11:30:00,63.32,63.34,63.02,63.02,102150.0,63.32,63.34,63.02,63.02,102150.0
2025-01-13 12:00:00,63.04,63.46,63.01,63.34,91118.0,63.04,63.46,63.01,63.34,91118.0
2025-01-13 12:30:00,63.34,63.51,63.25,63.51,72478.0,63.34,63.51,63.25,63.51,72478.0
2025-01-13 13:00:00,63.5,63.67,63.39,63.65,137858.0,63.5,63.67,63.39,63.65,137858.0
2025-01-13 13:30:00,63.64,63.88,63.58,63.83,130781.0,63.64,63.88,63.58,63.83,130781.0
2025-01-13 14:00:00,63.82,63.89,63.71,63.88,109435.0,63.82,63.89,63.71,63.88,109435.0
2025-01-13 14:30:00,63.88,63.94,63.57,63.71,163546.0,63.88,63.94,63.57,63.71,163546.0
2025-01-13 15:00:00,63.71,63.88,63.45,63.52,227364.0,63.71,63.88,63.45,63.52,227364.0
2025-01-13 15:30:00,63.52,63.8,63.4,63.68,643952.0,63.52,63.8,63.4,63.68,643952.0
2025-01-14 09:30:00,63.57,64.1,63.41,63.85,129754.0,63.57,64.1,63.41,63.85,129754.0
2025-01-14 10:00:00,63.85,63.88,63.32,63.54,137030.0,63.85,63.88,63.32,63.54,137030.0
2025-01-14 10:30:00,63.51,63.58,63.36,63.51,100256.0,63.51,63.58,63.36,63.51,100256.0
2025-01-14 11:00:00,63.51,63.65,63.25,63.58,229464.0,63.51,63.65,63.25,63.58,229464.0
2025-01-14 11:30:00,63.54,63.59,63.28,63.3,102329.0,63.54,63.59,63.28,63.3,102329.0
2025-01-14 12:00:00,63.32,63.36,62.91,63.1,122926.0,63.32,63.36,62.91,63.1,122926.0
2025-01-14 12:30:00,63.07,63.24,62.93,63.24,38294.0,63.07,63.24,62.93,63.24,38294.0
2025-01-14 13:00:00,63.24,63.61,63.11,63.53,57604.0,63.24,63.61,63.11,63.53,57604.0
2025-01-14 13:30:00,63.55,63.69,63.52,63.58,59088.0,63.55,63.69,63.52,63.58,59088.0
2025-01-14 14:00:00,63.61,63.62,63.49,63.56,75212.0,63.61,63.62,63.49,63.56,75212.0
2025-01-14 14:30:00,63.55,63.67,63.41,63.44,108863.0,63.55,63.67,63.41,63.44,108863.0
2025-01-14 15:00:00,63.45,63.67,63.37,63.61,127394.0,63.45,63.67,63.37,63.61,127394.0
2025-01-14 15:30:00,63.6,63.61,63.27,63.39,455500.0,63.6,63.61,63.27,63.39,455500.0
2025-01-15 09:30:00,63.44,63.5,62.12,62.35,184504.0,63.44,63.5,62.12,62.35,184504.0
2025-01-15 10:00:00,62.37,62.65,62.15,62.16,101636.0,62.37,62.65,62.15,62.16,101636.0
2025-01-15 10:30:00,62.24,62.61,62.21,62.58,103118.0,62.24,62.61,62.21,62.58,103118.0
2025-01-15 11:00:00,62.58,62.93,62.41,62.55,81562.0,62.58,62.93,62.41,62.55,81562.0
2025-01-15 11:30:00,62.52,62.78,62.43,62.75,102201.0,62.52,62.78,62.43,62.75,102201.0
2025-01-15 12:00:00,62.73,63.13,62.73,63.12,73407.0,62.73,63.13,62.73,63.12,73407.0
2025-01-15 12:30:00,63.12,63.41,63.1,63.39,73995.0,63.12,63.41,63.1,63.39,73995.0
2025-01-15 13:00:00,63.39,63.5,63.32,63.34,99617.0,63.39,63.5,63.32,63.34,99617.0
2025-01-15 13:30:00,63.34,63.51,63.33,63.48,82678.0,63.34,63.51,63.33,63.48,82678.0
2025-01-15 14:00:00,63.49,63.51,63.3,63.51,43396.0,63.49,63.51,63.3,63.51,43396.0
2025-01-15 14:30:00,63.51,63.64,63.47,63.5,93208.0,63.51,63.64,63.47,63.5,93208.0
2025-01-15 15:00:00,63.49,63.65,63.44,63.44,104681.0,63.49,63.65,63.44,63.44,104681.0
2025-01-15 15:30:00,63.43,63.45,63.12,63.16,337958.0,63.43,63.45,63.12,63.16,337958.0
2025-01-16 09:30:00,62.35,63.7,61.96,62.03,245060.0,62.35,63.7,61.96,62.03,245060.0
2025-01-16 10:00:00,62.11,62.3,61.71,62.02,183577.0,62.11,62.3,61.71,62.02,183577.0
2025-01-16 10:30:00,62.02,62.56,62.0,62.35,61296.0,62.02,62.56,62.0,62.35,61296.0
2025-01-16 11:00:00,62.39,62.62,62.26,62.61,46411.0,62.39,62.62,62.26,62.61,46411.0
2025-01-16 11:30:00,62.58,62.75,62.41,62.66,64033.0,62.58,62.75,62.41,62.66,64033.0
2025-01-16 12:00:00,62.69,62.91,62.5,62.69,166898.0,62.69,62.91,62.5,62.69,166898.0
2025-01-16 12:30:00,62.69,62.82,62.26,62.32,205797.0,62.69,62.82,62.26,62.32,205797.0
2025-01-16 13:00:00,62.3,62.48,62.14,62.41,137589.0,62.3,62.48,62.14,62.41,137589.0
2025-01-16 13:30:00,62.4,62.54,62.33,62.41,97084.0,62.4,62.54,62.33,62.41,97084.0
2025-01-16 14:00:00,62.43,62.71,62.29,62.69,115306.0,62.43,62.71,62.29,62.69,115306.0
2025-01-16 14:30:00,62.71,62.88,62.62,62.62,117707.0,62.71,62.88,62.62,62.62,117707.0
2025-01-16 15:00:00,62.62,62.74,62.53,62.74,158733.0,62.62,62.74,62.53,62.74,158733.0
2025-01-16 15:30:00,62.76,63.01,62.65,62.87,708647.0,62.76,63.01,62.65,62.87,708647.0
2025-01-17 09:30:00,62.8,63.13,62.37,62.79,468919.0,62.8,63.13,62.37,62.79,468919.0
2025-01-17 10:00:00,62.82,62.96,62.39,62.68,125222.0,62.82,62.96,62.39,62.68,125222.0
2025-01-17 10:30:00,62.71,62.89,62.41,62.47,162936.0,62.71,62.89,62.41,62.47,162936.0
2025-01-17 11:00:00,62.48,62.51,62.17,62.21,104133.0,62.48,62.51,62.17,62.21,104133.0
2025-01-17 11:30:00,62.2,62.48,62.17,62.32,159307.0,62.2,62.48,62.17,62.32,159307.0
2025-01-17 12:00:00,62.31,62.58,62.29,62.57,176617.0,62.31,62.58,62.29,62.57,176617.0
2025-01-17 12:30:00,62.58,62.6,62.39,62.41,121278.0,62.58,62.6,62.39,62.41,121278.0
2025-01-17 13:00:00,62.41,62.5,62.23,62.45,94601.0,62.41,62.5,62.23,62.45,94601.0
2025-01-17 13:30:00,62.43,62.46,62.34,62.34,139921.0,62.43,62.46,62.34,62.34,139921.0
2025-01-17 14:00:00,62.33,62.38,62.1,62.23,114501.0,62.33,62.38,62.1,62.23,114501.0
2025-01-17 14:30:00,62.25,62.44,62.23,62.36,132660.0,62.25,62.44,62.23,62.36,132660.0
2025-01-17 15:00:00,62.36,62.57,62.33,62.41,307672.0,62.36,62.57,62.33,62.41,307672.0
2025-01-17 15:30:00,62.41,62.5,62.07,62.25,744808.0,62.41,62.5,62.07,62.25,744808.0
2025-01-21 09:30:00,62.79,63.26,62.56,62.89,195001.0,62.79,63.26,62.56,62.89,195001.0
2025-01-21 10:00:00,62.88,62.94,62.33,62.58,95350.0,62.88,62.94,62.33,62.58,95350.0
2025-01-21 10:30:00,62.63,62.7,62.27,62.6,115391.0,62.63,62.7,62.27,62.6,115391.0
2025-01-21 11:00:00,62.59,63.0,62.44,62.77,431438.0,62.59,63.0,62.44,62.77,431438.0
2025-01-21 11:30:00,62.79,62.95,62.59,62.72,215676.0,62.79,62.95,62.59,62.72,215676.0
2025-01-21 12:00:00,62.69,63.0,62.63,62.95,102200.0,62.69,63.0,62.63,62.95,102200.0
2025-01-21 12:30:00,62.94,63.04,62.71,62.75,161272.0,62.94,63.04,62.71,62.75,161272.0
2025-01-21 13:00:00,62.75,62.78,62.52,62.68,83796.0,62.75,62.78,62.52,62.68,83796.0
2025-01-21 13:30:00,62.66,62.84,62.65,62.74,69401.0,62.66,62.84,62.65,62.74,69401.0
2025-01-21 14:00:00,62.72,62.85,62.7,62.73,122781.0,62.72,62.85,62.7,62.73,122781.0
2025-01-21 14:30:00,62.73,62.88,62.72,62.85,138511.0,62.73,62.88,62.72,62.85,138511.0
2025-01-21 15:00:00,62.83,63.36,62.79,63.3,235331.0,62.83,63.36,62.79,63.3,235331.0
2025-01-21 15:30:00,63.31,63.75,63.25,63.67,716190.0,63.31,63.75,63.25,63.67,716190.0
2025-01-22 09:30:00,63.1,63.25,62.12,62.61,199360.0,63.1,63.25,62.12,62.61,199360.0
2025-01-22 10:00:00,62.64,63.13,62.56,62.85,67258.0,62.64,63.13,62.56,62.85,67258.0
2025-01-22 10:30:00,62.85,62.94,62.5,62.92,62387.0,62.85,62.94,62.5,62.92,62387.0
2025-01-22 11:00:00,62.92,63.04,62.72,62.91,88551.0,62.92,63.04,62.72,62.91,88551.0
2025-01-22 11:30:00,62.91,63.18,62.78,63.03,133763.0,62.91,63.18,62.78,63.03,133763.0
2025-01-22 12:00:00,63.05,63.46,63.05,63.46,60102.0,63.05,63.46,63.05,63.46,60102.0
2025-01-22 12:30:00,63.46,63.58,63.31,63.52,77521.0,63.46,63.58,63.31,63.52,77521.0
2025-01-22 13:00:00,63.52,63.73,63.41,63.66,80922.0,63.52,63.73,63.41,63.66,80922.0
2025-01-22 13:30:00,63.64,63.67,63.39,63.43,82678.0,63.64,63.67,63.39,63.43,82678.0
2025-01-22 14:00:00,63.45,63.82,63.39,63.52,193181.0,63.45,63.82,63.39,63.52,193181.0
2025-01-22 14:30:00,63.53,63.76,63.48,63.6,109794.0,63.53,63.76,63.48,63.6,109794.0
2025-01-22 15:00:00,63.6,63.82,63.52,63.53,120000.0,63.6,63.82,63.52,63.53,120000.0
2025-01-22 15:30:00,63.53,63.83,63.46,63.52,485390.0,63.53,63.83,63.46,63.52,485390.0
2025-01-23 09:30:00,64.94,65.75,63.56,64.08,265056.0,64.94,65.75,63.56,64.08,265056.0
2025-01-23 10:00:00,64.06,64.24,63.71,63.73,135746.0,64.06,64.24,63.71,63.73,135746.0
2025-01-23 10:30:00,63.73,64.05,63.66,63.94,98316.0,63.73,64.05,63.66,63.94,98316.0
2025-01-23 11:00:00,63.97,64.69,63.93,64.42,109782.0,63.97,64.69,63.93,64.42,109782.0
2025-01-23 11:30:00,64.35,64.37,63.87,64.09,125938.0,64.35,64.37,63.87,64.09,125938.0
2025-01-23 12:00:00,64.1,64.25,63.99,64.16,159741.0,64.1,64.25,63.99,64.16,159741.0
2025-01-23 12:30:00,64.17,64.46,64.1,64.42,105779.0,64.17,64.46,64.1,64.42,105779.0
2025-01-23 13:00:00,64.42,64.54,64.36,64.5,108781.0,64.42,64.54,64.36,64.5,108781.0
2025-01-23 13:30:00,64.5,64.68,64.41,64.62,147736.0,64.5,64.68,64.41,64.62,147736.0
2025-01-23 14:00:00,64.62,64.74,64.51,64.7,82154.0,64.62,64.74,64.51,64.7,82154.0
2025-01-23 14:30:00,64.68,64.81,64.55,64.59,107423.0,64.68,64.81,64.55,64.59,107423.0
2025-01-23 15:00:00,64.58,64.91,64.57,64.85,150633.0,64.58,64.91,64.57,64.85,150633.0
2025-01-23 15:30:00,64.85,65.19,64.72,65.11,578564.0,64.85,65.19,64.72,65.11,578564.0
2025-01-24 09:30:00,64.49,64.7,63.69,64.23,201727.0,64.49,64.7,63.69,64.23,201727.0
2025-01-24 10:00:00,64.29,64.54,64.14,64.24,118878.0,64.29,64.54,64.14,64.24,118878.0
2025-01-24 10:30:00,64.26,64.26,63.94,64.08,72895.0,64.26,64.26,63.94,64.08,72895.0
2025-01-24 11:00:00,64.05,64.4,64.02,64.12,119328.0,64.05,64.4,64.02,64.12,119328.0
2025-01-24 11:30:00,64.12,64.14,63.89,64.06,99572.0,64.12,64.14,63.89,64.06,99572.0
2025-01-24 12:00:00,64.06,64.37,64.0,64.3,91148.0,64.06,64.37,64.0,64.3,91148.0
2025-01-24 12:30:00,64.28,64.64,64.25,64.38,88678.0,64.28,64.64,64.25,64.38,88678.0
2025-01-24 13:00:00,64.39,64.59,64.33,64.52,54483.0,64.39,64.59,64.33,64.52,54483.0
2025-01-24 13:30:00,64.51,64.69,64.49,64.58,64959.0,64.51,64.69,64.49,64.58,64959.0
2025-01-24 14:00:00,64.58,64.61,64.41,64.54,58360.0,64.58,64.61,64.41,64.54,58360.0
2025-01-24 14:30:00,64.53,64.61,64.44,64.5,81741.0,64.53,64.61,64.44,64.5,81741.0
2025-01-24 15:00:00,64.5,64.66,64.49,64.5,72801.0,64.5,64.66,64.49,64.5,72801.0
2025-01-24 15:30:00,64.52,64.65,64.39,64.58,414740.0,64.52,64.65,64.39,64.58,414740.0
2025-01-27 09:30:00,65.51,66.52,65.19,65.51,259285.0,65.51,66.52,65.19,65.51,259285.0
2025-01-27 10:00:00,65.62,65.82,65.31,65.52,118573.0,65.62,65.82,65.31,65.52,118573.0
2025-01-27 10:30:00,65.56,65.62,65.26,65.36,75061.0,65.56,65.62,65.26,65.36,75061.0
2025-01-27 11:00:00,65.32,65.93,65.31,65.93,78723.0,65.32,65.93,65.31,65.93,78723.0
2025-01-27 11:30:00,65.93,66.1,65.82,66.04,92586.0,65.93,66.1,65.82,66.04,92586.0
2025-01-27 12:00:00,66.05,66.18,65.8,66.09,87025.0,66.05,66.18,65.8,66.09,87025.0
2025-01-27 12:30:00,66.09,66.33,66.01,66.3,71529.0,66.09,66.33,66.01,66.3,71529.0
2025-01-27 13:00:00,66.32,66.34,65.96,66.08,76116.0,66.32,66.34,65.96,66.08,76116.0
2025-01-27 13:30:00,66.08,66.42,65.95,66.2,180362.0,66.08,66.42,65.95,66.2,180362.0
2025-01-27 14:00:00,66.22,66.3,66.0,66.04,61955.0,66.22,66.3,66.0,66.04,61955.0
2025-01-27 14:30:00,66.04,66.22,66.02,66.06,72791.0,66.04,66.22,66.02,66.06,72791.0
2025-01-27 15:00:00,66.09,66.15,65.73,65.75,88231.0,66.09,66.15,65.73,65.75,88231.0
2025-01-27 15:30:00,65.75,65.97,65.71,65.92,392199.0,65.75,65.97,65.71,65.92,392199.0
2025-01-28 09:30:00,65.78,66.29,65.43,65.53,138595.0,65.78,66.29,65.43,65.53,138595.0
2025-01-28 10:00:00,65.47,65.68,65.19,65.28,113770.0,65.47,65.68,65.19,65.28,113770.0
2025-01-28 10:30:00,65.24,65.46,64.81,65.17,222089.0,65.24,65.46,64.81,65.17,222089.0
2025-01-28 11:00:00,65.17,65.51,65.14,65.15,140159.0,65.17,65.51,65.14,65.15,140159.0
2025-01-28 11:30:00,65.13,65.15,64.75,64.98,137427.0,65.13,65.15,64.75,64.98,137427.0
2025-01-28 12:00:00,65.02,65.19,64.94,65.13,91359.0,65.02,65.19,64.94,65.13,91359.0
2025-01-28 12:30:00,65.16,65.22,64.99,65.13,61604.0,65.16,65.22,64.99,65.13,61604.0
2025-01-28 13:00:00,65.16,65.24,64.94,64.98,120987.0,65.16,65.24,64.94,64.98,120987.0
2025-01-28 13:30:00,65.0,65.05,63.3,63.9,654292.0,65.0,65.05,63.3,63.9,654292.0
2025-01-28 14:00:00,63.93,64.9,63.71,64.46,412397.0,63.93,64.9,63.71,64.46,412397.0
2025-01-28 14:30:00,64.46,64.57,64.21,64.46,124537.0,64.46,64.57,64.21,64.46,124537.0
2025-01-28 15:00:00,64.48,64.64,64.36,64.51,162211.0,64.48,64.64,64.36,64.51,162211.0
2025-01-28 15:30:00,64.5,64.74,64.49,64.72,555080.0,64.5,64.74,64.49,64.72,555080.0
2025-01-29 09:30:00,64.95,64.95,64.07,64.46,251264.0,64.95,64.95,64.07,64.46,251264.0
2025-01-29 10:00:00,64.47,64.64,64.06,64.14,170167.0,64.47,64.64,64.06,64.14,170167.0
2025-01-29 10:30:00,64.14,64.5,64.07,64.11,117208.0,64.14,64.5,64.07,64.11,117208.0
2025-01-29 11:00:00,64.11,64.34,63.97,64.01,240429.0,64.11,64.34,63.97,64.01,240429.0
2025-01-29 11:30:00,64.02,64.26,63.94,64.22,822256.0,64.02,64.26,63.94,64.22,822256.0
2025-01-29 12:00:00,64.24,64.53,64.16,64.32,118657.0,64.24,64.53,64.16,64.32,118657.0
2025-01-29 12:30:00,64.33,64.34,64.05,64.14,109822.0,64.33,64.34,64.05,64.14,109822.0
2025-01-29 13:00:00,64.14,64.28,64.06,64.15,99199.0,64.14,64.28,64.06,64.15,99199.0
2025-01-29 13:30:00,64.14,64.16,63.97,63.98,114106.0,64.14,64.16,63.97,63.98,114106.0
2025-01-29 14:00:00,63.97,63.97,63.33,63.34,192575.0,63.97,63.97,63.33,63.34,192575.0
2025-01-29 14:30:00,63.33,63.76,63.33,63.72,216644.0,63.33,63.76,63.33,63.72,216644.0
2025-01-29 15:00:00,63.72,64.0,63.56,63.68,207902.0,63.72,64.0,63.56,63.68,207902.0
2025-01-29 15:30:00,63.69,64.1,63.59,63.91,621144.0,63.69,64.1,63.59,63.91,621144.0
2025-01-30 09:30:00,64.17,64.21,63.31,63.73,159389.0,64.17,64.21,63.31,63.73,159389.0
2025-01-30 10:00:00,63.73,64.05,63.57,63.84,87254.0,63.73,64.05,63.57,63.84,87254.0
2025-01-30 10:30:00,63.88,64.08,63.78,63.95,113899.0,63.88,64.08,63.78,63.95,113899.0
2025-01-30 11:00:00,63.96,64.15,63.87,64.03,154533.0,63.96,64.15,63.87,64.03,154533.0
2025-01-30 11:30:00,63.97,64.18,63.93,64.08,92686.0,63.97,64.18,63.93,64.08,92686.0
2025-01-30 12:00:00,64.06,64.08,63.95,64.01,69409.0,64.06,64.08,63.95,64.01,69409.0
2025-01-30 12:30:00,64.02,64.17,64.02,64.11,62615.0,64.02,64.17,64.02,64.11,62615.0
2025-01-30 13:00:00,64.11,64.4,64.05,64.37,95253.0,64.11,64.4,64.05,64.37,95253.0
2025-01-30 13:30:00,64.37,64.71,64.35,64.62,71444.0,64.37,64.71,64.35,64.62,71444.0
2025-01-30 14:00:00,64.63,64.76,64.56,64.67,110333.0,64.63,64.76,64.56,64.67,110333.0
2025-01-30 14:30:00,64.67,64.67,64.48,64.5,48417.0,64.67,64.67,64.48,64.5,48417.0
2025-01-30 15:00:00,64.5,64.57,64.41,64.49,129168.0,64.5,64.57,64.41,64.49,129168.0
2025-01-30 15:30:00,64.5,64.72,64.23,64.62,384915.0,64.5,64.72,64.23,64.62,384915.0
2025-01-31 09:30:00,64.1,64.55,63.95,64.42,100058.0,64.1,64.55,63.95,64.42,100058.0
2025-01-31 10:00:00,64.43,64.74,64.4,64.66,102124.0,64.43,64.74,64.4,64.66,102124.0
2025-01-31 10:30:00,64.68,64.75,64.51,64.58,83586.0,64.68,64.75,64.51,64.58,83586.0
2025-01-31 11:00:00,64.58,64.6,64.4,64.45,70554.0,64.58,64.6,64.4,64.45,70554.0
2025-01-31 11:30:00,64.45,64.58,64.29,64.51,64409.0,64.45,64.58,64.29,64.51,64409.0
2025-01-31 12:00:00,64.49,64.68,64.48,64.64,67325.0,64.49,64.68,64.48,64.64,67325.0
2025-01-31 12:30:00,64.65,64.74,64.62,64.66,60088.0,64.65,64.74,64.62,64.66,60088.0
2025-01-31 13:00:00,64.67,64.73,64.38,64.46,33254.0,64.67,64.73,64.38,64.46,33254.0
2025-01-31 13:30:00,64.44,64.45,64.21,64.25,48112.0,64.44,64.45,64.21,64.25,48112.0
2025-01-31 14:00:00,64.26,64.3,64.01,64.1,71155.0,64.26,64.3,64.01,64.1,71155.0
2025-01-31 14:30:00,64.12,64.26,64.1,64.22,70344.0,64.12,64.26,64.1,64.22,70344.0
2025-01-31 15:00:00,64.21,64.29,64.02,64.12,104794.0,64.21,64.29,64.02,64.12,104794.0
2025-01-31 15:30:00,64.13,64.14,63.89,64.01,259445.0,64.13,64.14,63.89,64.01,259445.0
2025-02-03 09:30:00,63.8,66.81,63.8,64.53,613630.0,63.8,66.81,63.8,64.53,613630.0
2025-02-03 10:00:00,64.58,65.29,64.26,65.23,144396.0,64.58,65.29,64.26,65.23,144396.0
2025-02-03 10:30:00,65.23,65.37,64.95,65.19,101591.0,65.23,65.37,64.95,65.19,101591.0
2025-02-03 11:00:00,65.2,65.36,64.94,65.18,69100.0,65.2,65.36,64.94,65.18,69100.0
2025-02-03 11:30:00,65.19,65.31,65.1,65.23,71654.0,65.19,65.31,65.1,65.23,71654.0
2025-02-03 12:00:00,65.2,65.37,64.93,65.22,90716.0,65.2,65.37,64.93,65.22,90716.0
2025-02-03 12:30:00,65.22,65.24,64.85,64.89,115983.0,65.22,65.24,64.85,64.89,115983.0
2025-02-03 13:00:00,64.89,65.13,64.78,65.06,78781.0,64.89,65.13,64.78,65.06,78781.0
2025-02-03 13:30:00,65.08,65.09,64.77,64.82,84885.0,65.08,65.09,64.77,64.82,84885.0
2025-02-03 14:00:00,64.84,64.95,64.66,64.91,89463.0,64.84,64.95,64.66,64.91,89463.0
2025-02-03 14:30:00,64.92,65.06,64.85,65.03,82881.0,64.92,65.06,64.85,65.03,82881.0
2025-02-03 15:00:00,65.03,65.11,64.84,64.86,126018.0,65.03,65.11,64.84,64.86,126018.0
2025-02-03 15:30:00,64.87,65.42,64.78,64.82,702102.0,64.87,65.42,64.78,64.82,702102.0
2025-02-04 09:30:00,60.25,62.73,59.95,61.8,1195247.0,60.25,62.73,59.95,61.8,1195247.0
2025-02-04 10:00:00,61.81,62.37,61.14,61.18,765016.0,61.81,62.37,61.14,61.18,765016.0
2025-02-04 10:30:00,61.18,62.21,61.15,62.05,428647.0,61.18,62.21,61.15,62.05,428647.0
2025-02-04 11:00:00,62.07,63.04,62.06,62.72,320374.0,62.07,63.04,62.06,62.72,320374.0
2025-02-04 11:30:00,62.75,62.91,61.5,61.69,260277.0,62.75,62.91,61.5,61.69,260277.0
2025-02-04 12:00:00,61.69,62.28,61.61,62.19,229159.0,61.69,62.28,61.61,62.19,229159.0
2025-02-04 12:30:00,62.19,62.66,62.15,62.59,279410.0,62.19,62.66,62.15,62.59,279410.0
2025-02-04 13:00:00,62.59,62.61,62.31,62.37,191810.0,62.59,62.61,62.31,62.37,191810.0
2025-02-04 13:30:00,62.36,62.39,61.68,61.85,289115.0,62.36,62.39,61.68,61.85,289115.0
2025-02-04 14:00:00,61.86,62.0,61.56,61.61,212356.0,61.86,62.0,61.56,61.61,212356.0
2025-02-04 14:30:00,61.63,61.81,61.47,61.72,275228.0,61.63,61.81,61.47,61.72,275228.0
2025-02-04 15:00:00,61.73,61.81,61.2,61.21,310957.0,61.73,61.81,61.2,61.21,310957.0
2025-02-04 15:30:00,61.22,61.48,61.07,61.29,802481.0,61.22,61.48,61.07,61.29,802481.0
2025-02-05 09:30:00,60.91,61.16,60.21,60.66,197943.0,60.91,61.16,60.21,60.66,197943.0
2025-02-05 10:00:00,60.72,61.05,60.62,61.04,265974.0,60.72,61.05,60.62,61.04,265974.0
2025-02-05 10:30:00,61.02,61.29,60.82,60.92,198699.0,61.02,61.29,60.82,60.92,198699.0
2025-02-05 11:00:00,60.93,61.35,60.86,60.93,254141.0,60.93,61.35,60.86,60.93,254141.0
2025-02-05 11:30:00,60.94,61.15,60.7,61.05,153687.0,60.94,61.15,60.7,61.05,153687.0
2025-02-05 12:00:00,61.03,61.18,60.99,61.08,98442.0,61.03,61.18,60.99,61.08,98442.0
2025-02-05 12:30:00,61.08,61.41,61.06,61.22,103594.0,61.08,61.41,61.06,61.22,103594.0
2025-02-05 13:00:00,61.21,61.42,61.15,61.41,212474.0,61.21,61.42,61.15,61.41,212474.0
2025-02-05 13:30:00,61.4,61.59,61.24,61.3,113790.0,61.4,61.59,61.24,61.3,113790.0
2025-02-05 14:00:00,61.3,61.35,61.08,61.25,333655.0,61.3,61.35,61.08,61.25,333655.0
2025-02-05 14:30:00,61.25,61.26,60.87,60.9,272927.0,61.25,61.26,60.87,60.9,272927.0
2025-02-05 15:00:00,60.9,60.93,60.67,60.73,241653.0,60.9,60.93,60.67,60.73,241653.0
2025-02-05 15:30:00,60.73,61.01,60.69,60.72,1096901.0,60.73,61.01,60.69,60.72,1096901.0
2025-02-06 09:30:00,60.09,60.2,58.92,59.3,404355.0,60.09,60.2,58.92,59.3,404355.0
2025-02-06 10:00:00,59.3,59.5,58.98,59.25,254158.0,59.3,59.5,58.98,59.25,254158.0
2025-02-06 10:30:00,59.25,59.42,59.0,59.12,273968.0,59.25,59.42,59.0,59.12,273968.0
2025-02-06 11:00:00,59.12,59.3,58.99,59.23,284146.0,59.12,59.3,58.99,59.23,284146.0
2025-02-06 11:30:00,59.23,59.31,58.98,59.0,202407.0,59.23,59.31,58.98,59.0,202407.0
2025-02-06 12:00:00,59.0,59.27,58.84,59.2,107464.0,59.0,59.27,58.84,59.2,107464.0
2025-02-06 12:30:00,59.24,59.56,59.2,59.42,107692.0,59.24,59.56,59.2,59.42,107692.0
2025-02-06 13:00:00,59.4,59.46,59.08,59.09,119611.0,59.4,59.46,59.08,59.09,119611.0
2025-02-06 13:30:00,59.1,59.16,58.51,58.52,222099.0,59.1,59.16,58.51,58.52,222099.0
2025-02-06 14:00:00,58.52,58.62,58.08,58.25,381883.0,58.52,58.62,58.08,58.25,381883.0
2025-02-06 14:30:00,58.25,58.55,57.9,58.28,435414.0,58.25,58.55,57.9,58.28,435414.0
2025-02-06 15:00:00,58.3,58.5,58.07,58.17,301897.0,58.3,58.5,58.07,58.17,301897.0
2025-02-06 15:30:00,58.17,58.69,58.1,58.61,842608.0,58.17,58.69,58.1,58.61,842608.0
2025-02-07 09:30:00,59.06,59.16,58.3,58.97,209727.0,59.06,59.16,58.3,58.97,209727.0
2025-02-07 10:00:00,58.93,59.28,58.73,59.09,186988.0,58.93,59.28,58.73,59.09,186988.0
2025-02-07 10:30:00,59.07,59.11,58.71,58.94,109910.0,59.07,59.11,58.71,58.94,109910.0
2025-02-07 11:00:00,58.94,58.96,58.56,58.58,164881.0,58.94,58.96,58.56,58.58,164881.0
2025-02-07 11:30:00,58.56,58.82,58.52,58.65,59286.0,58.56,58.82,58.52,58.65,59286.0
2025-02-07 12:00:00,58.65,58.76,58.54,58.57,95897.0,58.65,58.76,58.54,58.57,95897.0
2025-02-07 12:30:00,58.59,58.64,58.54,58.59,94763.0,58.59,58.64,58.54,58.59,94763.0
2025-02-07 13:00:00,58.6,58.81,58.59,58.69,82586.0,58.6,58.81,58.59,58.69,82586.0
2025-02-07 13:30:00,58.68,58.77,58.61,58.66,66530.0,58.68,58.77,58.61,58.66,66530.0
2025-02-07 14:00:00,58.64,58.77,58.6,58.72,57577.0,58.64,58.77,58.6,58.72,57577.0
2025-02-07 14:30:00,58.7,58.94,58.58,58.91,101472.0,58.7,58.94,58.58,58.91,101472.0
2025-02-07 15:00:00,58.91,58.93,58.72,58.85,106392.0,58.91,58.93,58.72,58.85,106392.0
2025-02-07 15:30:00,58.86,58.98,58.69,58.94,456251.0,58.86,58.98,58.69,58.94,456251.0
2025-02-10 09:30:00,59.04,59.33,58.31,58.43,113410.0,59.04,59.33,58.31,58.43,113410.0
2025-02-10 10:00:00,58.46,58.64,58.25,58.38,192905.0,58.46,58.64,58.25,58.38,192905.0
2025-02-10 10:30:00,58.39,58.64,58.25,58.42,127828.0,58.39,58.64,58.25,58.42,127828.0
2025-02-10 11:00:00,58.44,58.47,58.26,58.36,78645.0,58.44,58.47,58.26,58.36,78645.0
2025-02-10 11:30:00,58.36,58.56,58.26,58.49,59827.0,58.36,58.56,58.26,58.49,59827.0
2025-02-10 12:00:00,58.48,58.6,58.44,58.57,68716.0,58.48,58.6,58.44,58.57,68716.0
2025-02-10 12:30:00,58.58,58.63,58.5,58.5,61172.0,58.58,58.63,58.5,58.5,61172.0
2025-02-10 13:00:00,58.51,58.79,58.51,58.58,117523.0,58.51,58.79,58.51,58.58,117523.0
2025-02-10 13:30:00,58.58,58.78,58.49,58.7,77954.0,58.58,58.78,58.49,58.7,77954.0
2025-02-10 14:00:00,58.7,58.71,58.53,58.65,90586.0,58.7,58.71,58.53,58.65,90586.0
2025-02-10 14:30:00,58.65,58.76,58.63,58.68,65975.0,58.65,58.76,58.63,58.68,65975.0
2025-02-10 15:00:00,58.67,58.84,58.66,58.75,81797.0,58.67,58.84,58.66,58.75,81797.0
2025-02-10 15:30:00,58.73,59.11,58.71,58.91,547048.0,58.73,59.11,58.71,58.91,547048.0
2025-02-11 09:30:00,58.91,59.28,57.63,57.82,265276.0,58.91,59.28,57.63,57.82,265276.0
2025-02-11 10:00:00,57.79,57.83,57.13,57.41,262521.0,57.79,57.83,57.13,57.41,262521.0
2025-02-11 10:30:00,57.41,57.53,57.08,57.08,152608.0,57.41,57.53,57.08,57.08,152608.0
2025-02-11 11:00:00,57.1,57.75,56.97,57.68,165978.0,57.1,57.75,56.97,57.68,165978.0
2025-02-11 11:30:00,57.71,58.0,57.6,57.7,179401.0,57.71,58.0,57.6,57.7,179401.0
2025-02-11 12:00:00,57.67,57.76,57.49,57.58,150409.0,57.67,57.76,57.49,57.58,150409.0
2025-02-11 12:30:00,57.58,57.63,57.35,57.37,149440.0,57.58,57.63,57.35,57.37,149440.0
2025-02-11 13:00:00,57.37,57.5,57.34,57.37,113204.0,57.37,57.5,57.34,57.37,113204.0
2025-02-11 13:30:00,57.37,57.45,57.31,57.39,116424.0,57.37,57.45,57.31,57.39,116424.0
2025-02-11 14:00:00,57.38,57.45,57.35,57.43,134869.0,57.38,57.45,57.35,57.43,134869.0
2025-02-11 14:30:00,57.44,57.51,57.35,57.45,133252.0,57.44,57.51,57.35,57.45,133252.0
2025-02-11 15:00:00,57.45,57.49,57.23,57.26,187304.0,57.45,57.49,57.23,57.26,187304.0
2025-02-11 15:30:00,57.26,57.42,57.17,57.38,749542.0,57.26,57.42,57.17,57.38,749542.0
2025-02-12 09:30:00,57.39,59.15,57.39,58.45,299956.0,57.39,59.15,57.39,58.45,299956.0
2025-02-12 10:00:00,58.48,58.63,58.15,58.29,157693.0,58.48,58.63,58.15,58.29,157693.0
2025-02-12 10:30:00,58.27,58.63,56.65,57.05,351320.0,58.27,58.63,56.65,57.05,351320.0
2025-02-12 11:00:00,57.08,57.25,55.91,56.24,377367.0,57.08,57.25,55.91,56.24,377367.0
2025-02-12 11:30:00,56.23,56.68,56.08,56.5,217858.0,56.23,56.68,56.08,56.5,217858.0
2025-02-12 12:00:00,56.49,57.01,56.42,56.95,214940.0,56.49,57.01,56.42,56.95,214940.0
2025-02-12 12:30:00,56.92,57.25,56.88,57.07,85705.0,56.92,57.25,56.88,57.07,85705.0
2025-02-12 13:00:00,57.07,57.11,56.96,56.98,84426.0,57.07,57.11,56.96,56.98,84426.0
2025-02-12 13:30:00,56.98,57.16,56.76,56.83,101775.0,56.98,57.16,56.76,56.83,101775.0
2025-02-12 14:00:00,56.82,56.92,56.61,56.68,109054.0,56.82,56.92,56.61,56.68,109054.0
2025-02-12 14:30:00,56.68,56.81,56.56,56.57,92306.0,56.68,56.81,56.56,56.57,92306.0
2025-02-12 15:00:00,56.58,56.68,56.5,56.53,116748.0,56.58,56.68,56.5,56.53,116748.0
2025-02-12 15:30:00,56.53,56.73,56.34,56.45,716613.0,56.53,56.73,56.34,56.45,716613.0
2025-02-13 09:30:00,56.92,56.92,55.18,55.29,893806.0,56.92,56.92,55.18,55.29,893806.0
2025-02-13 10:00:00,55.26,55.91,55.17,55.87,592127.0,55.26,55.91,55.17,55.87,592127.0
2025-02-13 10:30:00,55.85,56.09,55.25,55.4,401747.0,55.85,56.09,55.25,55.4,401747.0
2025-02-13 11:00:00,55.41,55.7,55.41,55.66,149710.0,55.41,55.7,55.41,55.66,149710.0
2025-02-13 11:30:00,55.68,55.95,55.5,55.95,216317.0,55.68,55.95,55.5,55.95,216317.0
2025-02-13 12:00:00,55.94,56.25,55.87,56.17,173053.0,55.94,56.25,55.87,56.17,173053.0
2025-02-13 12:30:00,56.17,56.22,55.96,56.22,144322.0,56.17,56.22,55.96,56.22,144322.0
2025-02-13 13:00:00,56.23,56.4,56.16,56.33,136295.0,56.23,56.4,56.16,56.33,136295.0
2025-02-13 13:30:00,56.34,56.55,56.3,56.34,175848.0,56.34,56.55,56.3,56.34,175848.0
2025-02-13 14:00:00,56.33,56.62,56.33,56.48,132068.0,56.33,56.62,56.33,56.48,132068.0
2025-02-13 14:30:00,56.49,56.8,56.47,56.65,205707.0,56.49,56.8,56.47,56.65,205707.0
2025-02-13 15:00:00,56.64,56.76,56.55,56.62,156406.0,56.64,56.76,56.55,56.62,156406.0
2025-02-13 15:30:00,56.62,56.87,56.56,56.81,686273.0,56.62,56.87,56.56,56.81,686273.0
2025-02-14 09:30:00,57.15,57.34,56.8,57.08,120050.0,57.15,57.34,56.8,57.08,120050.0
2025-02-14 10:00:00,57.08,57.23,56.65,56.66,118103.0,57.08,57.23,56.65,56.66,118103.0
2025-02-14 10:30:00,56.63,56.77,56.48,56.62,189608.0,56.63,56.77,56.48,56.62,189608.0
2025-02-14 11:00:00,56.63,56.92,56.59,56.59,110407.0,56.63,56.92,56.59,56.59,110407.0
2025-02-14 11:30:00,56.6,56.77,56.58,56.67,63204.0,56.6,56.77,56.58,56.67,63204.0
2025-02-14 12:00:00,56.68,56.83,56.62,56.65,81047.0,56.68,56.83,56.62,56.65,81047.0
2025-02-14 12:30:00,56.65,56.81,56.59,56.68,161646.0,56.65,56.81,56.59,56.68,161646.0
2025-02-14 13:00:00,56.68,56.95,56.63,56.86,136548.0,56.68,56.95,56.63,56.86,136548.0
2025-02-14 13:30:00,56.87,57.06,56.81,56.94,69573.0,56.87,57.06,56.81,56.94,69573.0
2025-02-14 14:00:00,56.95,56.95,56.79,56.86,86532.0,56.95,56.95,56.79,56.86,86532.0
2025-02-14 14:30:00,56.86,56.98,56.84,56.87,64744.0,56.86,56.98,56.84,56.87,64744.0
2025-02-14 15:00:00,56.87,56.87,56.59,56.6,98467.0,56.87,56.87,56.59,56.6,98467.0
2025-02-14 15:30:00,56.6,56.93,56.57,56.86,527209.0,56.6,56.93,56.57,56.86,527209.0
2025-02-18 09:30:00,57.05,57.05,56.06,56.68,253799.0,57.05,57.05,56.06,56.68,253799.0
2025-02-18 10:00:00,56.68,57.09,56.31,56.42,202935.0,56.68,57.09,56.31,56.42,202935.0
2025-02-18 10:30:00,56.42,56.55,56.23,56.48,126634.0,56.42,56.55,56.23,56.48,126634.0
2025-02-18 11:00:00,56.48,56.49,56.18,56.23,104523.0,56.48,56.49,56.18,56.23,104523.0
2025-02-18 11:30:00,56.22,56.36,56.15,56.18,74485.0,56.22,56.36,56.15,56.18,74485.0
2025-02-18 12:00:00,56.18,56.23,56.08,56.17,131160.0,56.18,56.23,56.08,56.17,131160.0
2025-02-18 12:30:00,56.18,56.2,55.91,55.94,111959.0,56.18,56.2,55.91,55.94,111959.0
2025-02-18 13:00:00,55.96,56.23,55.95,56.05,167836.0,55.96,56.23,55.95,56.05,167836.0
2025-02-18 13:30:00,56.06,56.09,55.72,55.77,169373.0,56.06,56.09,55.72,55.77,169373.0
2025-02-18 14:00:00,55.77,56.1,55.76,55.96,104643.0,55.77,56.1,55.76,55.96,104643.0
2025-02-18 14:30:00,55.97,56.01,55.82,55.98,109571.0,55.97,56.01,55.82,55.98,109571.0
2025-02-18 15:00:00,55.98,56.14,55.89,56.14,144488.0,55.98,56.14,55.89,56.14,144488.0
2025-02-18 15:30:00,56.12,56.22,55.89,55.94,430863.0,56.12,56.22,55.89,55.94,430863.0
2025-02-19 09:30:00,56.08,56.78,55.82,56.78,196296.0,56.08,56.78,55.82,56.78,196296.0
2025-02-19 10:00:00,56.75,57.37,56.53,57.24,431992.0,56.75,57.37,56.53,57.24,431992.0
2025-02-19 10:30:00,57.28,57.49,57.23,57.38,202552.0,57.28,57.49,57.23,57.38,202552.0
2025-02-19 11:00:00,57.38,57.5,57.19,57.29,316962.0,57.38,57.5,57.19,57.29,316962.0
2025-02-19 11:30:00,57.28,57.29,56.82,56.96,92732.0,57.28,57.29,56.82,56.96,92732.0
2025-02-19 12:00:00,56.97,57.01,56.67,56.75,138681.0,56.97,57.01,56.67,56.75,138681.0
2025-02-19 12:30:00,56.76,57.23,56.76,57.05,227881.0,56.76,57.23,56.76,57.05,227881.0
2025-02-19 13:00:00,57.06,57.08,56.64,56.74,117974.0,57.06,57.08,56.64,56.74,117974.0
2025-02-19 13:30:00,56.69,57.09,56.65,56.96,145064.0,56.69,57.09,56.65,56.96,145064.0
2025-02-19 14:00:00,56.97,57.22,56.84,57.2,101207.0,56.97,57.22,56.84,57.2,101207.0
2025-02-19 14:30:00,57.19,57.64,57.19,57.34,252428.0,57.19,57.64,57.19,57.34,252428.0
2025-02-19 15:00:00,57.34,57.71,57.32,57.62,205010.0,57.34,57.71,57.32,57.62,205010.0
2025-02-19 15:30:00,57.61,58.01,57.25,57.66,1534949.0,57.61,58.01,57.25,57.66,1534949.0
2025-02-20 09:30:00,57.57,58.43,57.57,58.07,442511.0,57.57,58.43,57.57,58.07,442511.0
2025-02-20 10:00:00,58.05,58.41,57.96,58.01,222656.0,58.05,58.41,57.96,58.01,222656.0
2025-02-20 10:30:00,58.02,58.76,58.02,58.76,94482.0,58.02,58.76,58.02,58.76,94482.0
2025-02-20 11:00:00,58.74,58.87,58.51,58.66,169769.0,58.74,58.87,58.51,58.66,169769.0
2025-02-20 11:30:00,58.66,58.66,58.35,58.45,113109.0,58.66,58.66,58.35,58.45,113109.0
2025-02-20 12:00:00,58.42,58.64,58.38,58.44,148590.0,58.42,58.64,58.38,58.44,148590.0
2025-02-20 12:30:00,58.47,58.51,58.29,58.33,80697.0,58.47,58.51,58.29,58.33,80697.0
2025-02-20 13:00:00,58.29,58.29,57.5,57.89,909404.0,58.29,58.29,57.5,57.89,909404.0
2025-02-20 13:30:00,57.89,58.19,57.88,58.17,100638.0,57.89,58.19,57.88,58.17,100638.0
2025-02-20 14:00:00,58.17,58.48,58.14,58.42,160607.0,58.17,58.48,58.14,58.42,160607.0
2025-02-20 14:30:00,58.41,58.41,58.09,58.28,170143.0,58.41,58.41,58.09,58.28,170143.0
2025-02-20 15:00:00,58.27,58.38,58.21,58.32,228918.0,58.27,58.38,58.21,58.32,228918.0
2025-02-20 15:30:00,58.32,58.65,58.2,58.48,801862.0,58.32,58.65,58.2,58.48,801862.0
2025-02-21 09:30:00,56.65,58.79,56.61,57.91,453696.0,56.65,58.79,56.61,57.91,453696.0
2025-02-21 10:00:00,57.85,57.96,56.71,57.75,359037.0,57.85,57.96,56.71,57.75,359037.0
2025-02-21 10:30:00,57.7,57.87,57.51,57.75,164976.0,57.7,57.87,57.51,57.75,164976.0
2025-02-21 11:00:00,57.74,58.04,57.74,57.84,104423.0,57.74,58.04,57.74,57.84,104423.0
2025-02-21 11:30:00,57.82,58.0,57.76,57.9,95684.0,57.82,58.0,57.76,57.9,95684.0
2025-02-21 12:00:00,57.88,58.15,57.66,57.98,159238.0,57.88,58.15,57.66,57.98,159238.0
2025-02-21 12:30:00,57.98,58.0,57.35,57.58,170825.0,57.98,58.0,57.35,57.58,170825.0
2025-02-21 13:00:00,57.58,57.74,57.35,57.4,71057.0,57.58,57.74,57.35,57.4,71057.0
2025-02-21 13:30:00,57.4,57.48,57.26,57.47,120384.0,57.4,57.48,57.26,57.47,120384.0
2025-02-21 14:00:00,57.48,57.83,57.35,57.8,161139.0,57.48,57.83,57.35,57.8,161139.0
2025-02-21 14:30:00,57.82,57.82,57.47,57.66,79615.0,57.82,57.82,57.47,57.66,79615.0
2025-02-21 15:00:00,57.61,57.8,57.48,57.8,190656.0,57.61,57.8,57.48,57.8,190656.0
2025-02-21 15:30:00,57.8,58.02,57.6,57.68,563246.0,57.8,58.02,57.6,57.68,563246.0
2025-02-24 09:30:00,57.68,57.87,56.82,57.61,153700.0,57.68,57.87,56.82,57.61,153700.0
2025-02-24 10:00:00,57.61,58.64,57.56,58.28,289368.0,57.61,58.64,57.56,58.28,289368.0
2025-02-24 10:30:00,58.29,58.77,58.24,58.64,162729.0,58.29,58.77,58.24,58.64,162729.0
2025-02-24 11:00:00,58.65,58.74,58.37,58.43,110182.0,58.65,58.74,58.37,58.43,110182.0
2025-02-24 11:30:00,58.41,58.58,58.25,58.4,108153.0,58.41,58.58,58.25,58.4,108153.0
2025-02-24 12:00:00,58.41,58.54,58.3,58.31,82082.0,58.41,58.54,58.3,58.31,82082.0
2025-02-24 12:30:00,58.32,58.5,58.27,58.43,102477.0,58.32,58.5,58.27,58.43,102477.0
2025-02-24 13:00:00,58.44,58.45,58.22,58.3,61159.0,58.44,58.45,58.22,58.3,61159.0
2025-02-24 13:30:00,58.27,58.65,58.27,58.65,159841.0,58.27,58.65,58.27,58.65,159841.0
2025-02-24 14:00:00,58.63,58.71,58.58,58.62,172679.0,58.63,58.71,58.58,58.62,172679.0
2025-02-24 14:30:00,58.62,58.88,58.61,58.84,189626.0,58.62,58.88,58.61,58.84,189626.0
2025-02-24 15:00:00,58.84,59.04,58.75,58.81,226110.0,58.84,59.04,58.75,58.81,226110.0
2025-02-24 15:30:00,58.82,59.05,58.57,58.94,606563.0,58.82,59.05,58.57,58.94,606563.0
2025-02-25 09:30:00,58.94,60.52,58.94,60.32,246918.0,58.94,60.52,58.94,60.32,246918.0
2025-02-25 10:00:00,60.28,60.67,59.86,60.64,231116.0,60.28,60.67,59.86,60.64,231116.0
2025-02-25 10:30:00,60.64,61.03,60.36,60.73,253948.0,60.64,61.03,60.36,60.73,253948.0
2025-02-25 11:00:00,60.72,61.36,60.48,61.21,262633.0,60.72,61.36,60.48,61.21,262633.0
2025-02-25 11:30:00,61.2,61.35,59.86,60.04,351902.0,61.2,61.35,59.86,60.04,351902.0
2025-02-25 12:00:00,60.04,60.57,59.97,60.5,182666.0,60.04,60.57,59.97,60.5,182666.0
2025-02-25 12:30:00,60.51,60.88,60.5,60.74,123245.0,60.51,60.88,60.5,60.74,123245.0
2025-02-25 13:00:00,60.73,60.85,60.44,60.56,142475.0,60.73,60.85,60.44,60.56,142475.0
2025-02-25 13:30:00,60.57,60.94,60.56,60.69,159486.0,60.57,60.94,60.56,60.69,159486.0
2025-02-25 14:00:00,60.69,60.76,60.44,60.54,160991.0,60.69,60.76,60.44,60.54,160991.0
2025-02-25 14:30:00,60.56,61.04,60.56,60.92,169473.0,60.56,61.04,60.56,60.92,169473.0
2025-02-25 15:00:00,60.92,61.31,60.9,61.05,195615.0,60.92,61.31,60.9,61.05,195615.0
2025-02-25 15:30:00,61.06,61.5,60.97,61.33,880524.0,61.06,61.5,60.97,61.33,880524.0
2025-02-26 09:30:00,60.79,60.87,57.71,58.06,713269.0,60.79,60.87,57.71,58.06,713269.0
2025-02-26 10:00:00,58.07,58.26,57.59,57.81,354081.0,58.07,58.26,57.59,57.81,354081.0
2025-02-26 10:30:00,57.85,57.93,57.19,57.55,155055.0,57.85,57.93,57.19,57.55,155055.0
2025-02-26 11:00:00,57.54,57.75,57.4,57.41,93684.0,57.54,57.75,57.4,57.41,93684.0
2025-02-26 11:30:00,57.43,57.56,57.08,57.19,119373.0,57.43,57.56,57.08,57.19,119373.0
2025-02-26 12:00:00,57.19,57.59,56.8,57.11,291709.0,57.19,57.59,56.8,57.11,291709.0
2025-02-26 12:30:00,57.11,57.14,56.45,56.52,199720.0,57.11,57.14,56.45,56.52,199720.0
2025-02-26 13:00:00,56.52,57.03,56.51,56.85,126545.0,56.52,57.03,56.51,56.85,126545.0
2025-02-26 13:30:00,56.87,56.87,56.42,56.51,119407.0,56.87,56.87,56.42,56.51,119407.0
2025-02-26 14:00:00,56.51,56.77,56.39,56.56,197300.0,56.51,56.77,56.39,56.56,197300.0
2025-02-26 14:30:00,56.59,56.97,56.58,56.81,152712.0,56.59,56.97,56.58,56.81,152712.0
2025-02-26 15:00:00,56.83,57.09,56.69,56.83,242480.0,56.83,57.09,56.69,56.83,242480.0
2025-02-26 15:30:00,56.83,57.18,56.63,56.88,823928.0,56.83,57.18,56.63,56.88,823928.0
2025-02-27 09:30:00,57.6,59.21,57.41,58.87,678174.0,57.6,59.21,57.41,58.87,678174.0
2025-02-27 10:00:00,58.95,58.99,58.0,58.13,416025.0,58.95,58.99,58.0,58.13,416025.0
2025-02-27 10:30:00,58.11,58.31,57.76,58.2,235466.0,58.11,58.31,57.76,58.2,235466.0
2025-02-27 11:00:00,58.21,58.49,58.19,58.32,122020.0,58.21,58.49,58.19,58.32,122020.0
2025-02-27 11:30:00,58.3,58.72,58.26,58.29,134943.0,58.3,58.72,58.26,58.29,134943.0
2025-02-27 12:00:00,58.29,58.42,58.19,58.42,103264.0,58.29,58.42,58.19,58.42,103264.0
2025-02-27 12:30:00,58.42,58.53,58.3,58.5,97853.0,58.42,58.53,58.3,58.5,97853.0
2025-02-27 13:00:00,58.5,58.57,58.35,58.41,89331.0,58.5,58.57,58.35,58.41,89331.0
2025-02-27 13:30:00,58.41,58.55,58.39,58.43,111402.0,58.41,58.55,58.39,58.43,111402.0
2025-02-27 14:00:00,58.42,58.6,58.34,58.46,127483.0,58.42,58.6,58.34,58.46,127483.0
2025-02-27 14:30:00,58.46,58.46,58.19,58.44,102580.0,58.46,58.46,58.19,58.44,102580.0
2025-02-27 15:00:00,58.41,58.58,58.27,58.5,169700.0,58.41,58.58,58.27,58.5,169700.0
2025-02-27 15:30:00,58.51,58.54,58.14,58.19,681810.0,58.51,58.54,58.14,58.19,681810.0
2025-02-28 09:30:00,57.98,58.52,57.5,58.41,155731.0,57.98,58.52,57.5,58.41,155731.0
2025-02-28 10:00:00,58.38,58.38,57.38,57.53,140677.0,58.38,58.38,57.38,57.53,140677.0
2025-02-28 10:30:00,57.53,57.85,57.42,57.65,125975.0,57.53,57.85,57.42,57.65,125975.0
2025-02-28 11:00:00,57.66,57.77,57.32,57.53,121058.0,57.66,57.77,57.32,57.53,121058.0
2025-02-28 11:30:00,57.52,57.71,57.5,57.6,62684.0,57.52,57.71,57.5,57.6,62684.0
2025-02-28 12:00:00,57.62,57.94,57.5,57.57,98718.0,57.62,57.94,57.5,57.57,98718.0
2025-02-28 12:30:00,57.59,57.62,57.42,57.43,75516.0,57.59,57.62,57.42,57.43,75516.0
2025-02-28 13:00:00,57.43,57.51,57.15,57.31,90944.0,57.43,57.51,57.15,57.31,90944.0
2025-02-28 13:30:00,57.28,57.36,57.13,57.17,129346.0,57.28,57.36,57.13,57.17,129346.0
2025-02-28 14:00:00,57.17,57.35,57.13,57.22,196825.0,57.17,57.35,57.13,57.22,196825.0
2025-02-28 14:30:00,57.22,57.25,57.07,57.15,142585.0,57.22,57.25,57.07,57.15,142585.0
2025-02-28 15:00:00,57.15,57.38,57.09,57.36,266709.0,57.15,57.38,57.09,57.36,266709.0
2025-02-28 15:30:00,57.37,58.17,57.31,58.13,907817.0,57.37,58.17,57.31,58.13,907817.0
2025-03-03 09:30:00,58.33,58.93,57.83,58.57,189712.0,58.33,58.93,57.83,58.57,189712.0
2025-03-03 10:00:00,58.54,58.55,57.9,58.05,282590.0,58.54,58.55,57.9,58.05,282590.0
2025-03-03 10:30:00,58.09,58.54,57.91,58.45,165002.0,58.09,58.54,57.91,58.45,165002.0
2025-03-03 11:00:00,58.47,58.67,58.11,58.11,112075.0,58.47,58.67,58.11,58.11,112075.0
2025-03-03 11:30:00,58.15,58.29,57.91,58.14,78495.0,58.15,58.29,57.91,58.14,78495.0
2025-03-03 12:00:00,58.12,58.27,58.08,58.12,53722.0,58.12,58.27,58.08,58.12,53722.0
2025-03-03 12:30:00,58.14,58.23,57.97,57.99,56040.0,58.14,58.23,57.97,57.99,56040.0
2025-03-03 13:00:00,57.97,58.19,57.87,58.13,131615.0,57.97,58.19,57.87,58.13,131615.0
2025-03-03 13:30:00,58.13,58.3,58.05,58.16,82011.0,58.13,58.3,58.05,58.16,82011.0
2025-03-03 14:00:00,58.15,58.33,58.11,58.28,66769.0,58.15,58.33,58.11,58.28,66769.0
2025-03-03 14:30:00,58.29,58.63,58.2,58.49,178747.0,58.29,58.63,58.2,58.49,178747.0
2025-03-03 15:00:00,58.48,58.86,58.44,58.69,257646.0,58.48,58.86,58.44,58.69,257646.0
2025-03-03 15:30:00,58.68,58.81,58.4,58.6,564205.0,58.68,58.81,58.4,58.6,564205.0
2025-03-04 09:30:00,58.33,59.35,58.32,59.03,411111.0,58.33,59.35,58.32,59.03,411111.0
2025-03-04 10:00:00,58.97,59.23,58.6,58.72,260671.0,58.97,59.23,58.6,58.72,260671.0
2025-03-04 10:30:00,58.74,58.81,58.26,58.67,148143.0,58.74,58.81,58.26,58.67,148143.0
2025-03-04 11:00:00,58.73,59.36,58.65,59.14,167485.0,58.73,59.36,58.65,59.14,167485.0
2025-03-04 11:30:00,59.14,59.3,58.81,59.14,98422.0,59.14,59.3,58.81,59.14,98422.0
2025-03-04 12:00:00,59.14,59.17,58.65,58.68,67282.0,59.14,59.17,58.65,58.68,67282.0
2025-03-04 12:30:00,58.7,58.92,58.64,58.68,51751.0,58.7,58.92,58.64,58.68,51751.0
2025-03-04 13:00:00,58.69,58.81,58.6,58.69,60076.0,58.69,58.81,58.6,58.69,60076.0
2025-03-04 13:30:00,58.72,58.81,58.52,58.76,113176.0,58.72,58.81,58.52,58.76,113176.0
2025-03-04 14:00:00,58.76,58.96,58.36,58.39,150982.0,58.76,58.96,58.36,58.39,150982.0
2025-03-04 14:30:00,58.41,58.66,58.34,58.55,118634.0,58.41,58.66,58.34,58.55,118634.0
2025-03-04 15:00:00,58.56,58.59,58.23,58.32,113466.0,58.56,58.59,58.23,58.32,113466.0
2025-03-04 15:30:00,58.3,58.39,57.87,57.88,503932.0,58.3,58.39,57.87,57.88,503932.0
2025-03-05 09:30:00,58.02,58.84,57.79,58.56,84876.0,58.02,58.84,57.79,58.56,84876.0
2025-03-05 10:00:00,58.57,58.78,58.3,58.43,212626.0,58.57,58.78,58.3,58.43,212626.0
2025-03-05 10:30:00,58.45,58.5,58.08,58.46,178125.0,58.45,58.5,58.08,58.46,178125.0
2025-03-05 11:00:00,58.47,58.68,58.28,58.44,161733.0,58.47,58.68,58.28,58.44,161733.0
2025-03-05 11:30:00,58.47,58.7,58.42,58.65,95592.0,58.47,58.7,58.42,58.65,95592.0
2025-03-05 12:00:00,58.62,58.78,58.62,58.77,66744.0,58.62,58.78,58.62,58.77,66744.0
2025-03-05 12:30:00,58.75,58.86,58.64,58.86,87928.0,58.75,58.86,58.64,58.86,87928.0
2025-03-05 13:00:00,58.85,59.59,58.73,59.11,267585.0,58.85,59.59,58.73,59.11,267585.0
2025-03-05 13:30:00,59.14,59.31,58.69,59.07,268091.0,59.14,59.31,58.69,59.07,268091.0
2025-03-05 14:00:00,59.07,59.16,58.89,58.97,225978.0,59.07,59.16,58.89,58.97,225978.0
2025-03-05 14:30:00,58.96,59.19,58.96,59.06,118334.0,58.96,59.19,58.96,59.06,118334.0
2025-03-05 15:00:00,59.09,59.19,58.62,58.8,162563.0,59.09,59.19,58.62,58.8,162563.0
2025-03-05 15:30:00,58.79,59.13,58.7,58.99,889380.0,58.79,59.13,58.7,58.99,889380.0
2025-03-06 09:30:00,58.9,59.35,58.2,58.69,308993.0,58.9,59.35,58.2,58.69,308993.0
2025-03-06 10:00:00,58.66,58.66,58.22,58.5,104839.0,58.66,58.66,58.22,58.5,104839.0
2025-03-06 10:30:00,58.53,58.73,58.46,58.69,41522.0,58.53,58.73,58.46,58.69,41522.0
2025-03-06 11:00:00,58.68,59.04,58.63,58.98,45883.0,58.68,59.04,58.63,58.98,45883.0
2025-03-06 11:30:00,59.01,59.12,58.78,58.88,64705.0,59.01,59.12,58.78,58.88,64705.0
2025-03-06 12:00:00,58.84,59.05,58.79,58.91,106022.0,58.84,59.05,58.79,58.91,106022.0
2025-03-06 12:30:00,58.92,58.99,58.67,58.91,85489.0,58.92,58.99,58.67,58.91,85489.0
2025-03-06 13:00:00,58.94,59.11,58.75,58.9,104300.0,58.94,59.11,58.75,58.9,104300.0
2025-03-06 13:30:00,58.93,59.0,58.75,58.91,82021.0,58.93,59.0,58.75,58.91,82021.0
2025-03-06 14:00:00,58.9,59.38,58.9,59.3,90892.0,58.9,59.38,58.9,59.3,90892.0
2025-03-06 14:30:00,59.28,59.68,59.23,59.31,162893.0,59.28,59.68,59.23,59.31,162893.0
2025-03-06 15:00:00,59.31,59.53,59.13,59.51,414424.0,59.31,59.53,59.13,59.51,414424.0
2025-03-06 15:30:00,59.51,59.69,59.28,59.46,622961.0,59.51,59.69,59.28,59.46,622961.0
2025-03-07 09:30:00,59.16,60.08,58.96,59.89,307919.0,59.16,60.08,58.96,59.89,307919.0
2025-03-07 10:00:00,59.87,60.33,59.53,59.64,345653.0,59.87,60.33,59.53,59.64,345653.0
2025-03-07 10:30:00,59.68,60.24,59.53,59.77,236555.0,59.68,60.24,59.53,59.77,236555.0
2025-03-07 11:00:00,59.8,60.1,59.76,60.05,224971.0,59.8,60.1,59.76,60.05,224971.0
2025-03-07 11:30:00,60.06,60.06,59.73,59.8,213033.0,60.06,60.06,59.73,59.8,213033.0
2025-03-07 12:00:00,59.76,60.32,59.52,60.31,375116.0,59.76,60.32,59.52,60.31,375116.0
2025-03-07 12:30:00,60.36,60.88,60.35,60.58,118136.0,60.36,60.88,60.35,60.58,118136.0
2025-03-07 13:00:00,60.58,60.73,60.33,60.46,110884.0,60.58,60.73,60.33,60.46,110884.0
2025-03-07 13:30:00,60.48,60.78,60.45,60.76,127594.0,60.48,60.78,60.45,60.76,127594.0
2025-03-07 14:00:00,60.75,60.85,60.24,60.32,497814.0,60.75,60.85,60.24,60.32,497814.0
2025-03-07 14:30:00,60.34,60.52,59.98,60.03,195762.0,60.34,60.52,59.98,60.03,195762.0
2025-03-07 15:00:00,60.0,60.28,59.98,60.18,195166.0,60.0,60.28,59.98,60.18,195166.0
2025-03-07 15:30:00,60.17,60.26,59.83,60.03,800077.0,60.17,60.26,59.83,60.03,800077.0
2025-03-10 09:30:00,60.29,61.0,59.75,60.29,555518.0,60.29,61.0,59.75,60.29,555518.0
2025-03-10 10:00:00,60.36,60.42,59.76,59.89,324331.0,60.36,60.42,59.76,59.89,324331.0
2025-03-10 10:30:00,59.89,60.89,59.75,60.84,632727.0,59.89,60.89,59.75,60.84,632727.0
2025-03-10 11:00:00,60.87,61.35,60.77,61.0,156093.0,60.87,61.35,60.77,61.0,156093.0
2025-03-10 11:30:00,61.01,61.02,60.31,60.32,129370.0,61.01,61.02,60.31,60.32,129370.0
2025-03-10 12:00:00,60.39,60.85,60.39,60.72,105145.0,60.39,60.85,60.39,60.72,105145.0
2025-03-10 12:30:00,60.7,60.79,60.27,60.28,129456.0,60.7,60.79,60.27,60.28,129456.0
2025-03-10 13:00:00,60.28,60.3,59.86,59.89,496407.0,60.28,60.3,59.86,59.89,496407.0
2025-03-10 13:30:00,59.9,60.36,59.78,60.17,215163.0,59.9,60.36,59.78,60.17,215163.0
2025-03-10 14:00:00,60.21,60.23,59.95,60.04,205950.0,60.21,60.23,59.95,60.04,205950.0
2025-03-10 14:30:00,60.01,60.04,59.56,59.64,399769.0,60.01,60.04,59.56,59.64,399769.0
2025-03-10 15:00:00,59.66,60.01,59.45,59.81,204233.0,59.66,60.01,59.45,59.81,204233.0
2025-03-10 15:30:00,59.8,59.9,59.33,59.45,537620.0,59.8,59.9,59.33,59.45,537620.0
2025-03-11 09:30:00,59.68,59.69,56.99,57.2,369589.0,59.68,59.69,56.99,57.2,369589.0
2025-03-11 10:00:00,57.26,58.68,57.22,58.6,274873.0,57.26,58.68,57.22,58.6,274873.0
2025-03-11 10:30:00,58.55,58.56,57.91,58.11,142700.0,58.55,58.56,57.91,58.11,142700.0
2025-03-11 11:00:00,58.11,58.58,57.88,58.34,173862.0,58.11,58.58,57.88,58.34,173862.0
2025-03-11 11:30:00,58.37,58.91,58.35,58.69,240350.0,58.37,58.91,58.35,58.69,240350.0
2025-03-11 12:00:00,58.69,58.83,58.37,58.4,187333.0,58.69,58.83,58.37,58.4,187333.0
2025-03-11 12:30:00,58.4,58.41,57.91,58.08,316835.0,58.4,58.41,57.91,58.08,316835.0
2025-03-11 13:00:00,58.08,58.32,57.94,58.24,217041.0,58.08,58.32,57.94,58.24,217041.0
2025-03-11 13:30:00,58.25,58.51,58.1,58.33,268279.0,58.25,58.51,58.1,58.33,268279.0
2025-03-11 14:00:00,58.35,58.52,58.25,58.3,341966.0,58.35,58.52,58.25,58.3,341966.0
2025-03-11 14:30:00,58.27,58.5,58.01,58.25,384712.0,58.27,58.5,58.01,58.25,384712.0
2025-03-11 15:00:00,58.25,58.55,58.19,58.46,172213.0,58.25,58.55,58.19,58.46,172213.0
2025-03-11 15:30:00,58.46,58.7,58.39,58.56,563624.0,58.46,58.7,58.39,58.56,563624.0
2025-03-12 09:30:00,58.17,58.48,57.03,57.27,362741.0,58.17,58.48,57.03,57.27,362741.0
2025-03-12 10:00:00,57.28,58.37,57.28,58.19,223956.0,57.28,58.37,57.28,58.19,223956.0
2025-03-12 10:30:00,58.19,58.21,57.59,57.7,72404.0,58.19,58.21,57.59,57.7,72404.0
2025-03-12 11:00:00,57.72,57.89,57.22,57.34,105364.0,57.72,57.89,57.22,57.34,105364.0
2025-03-12 11:30:00,57.4,57.4,56.91,57.11,96104.0,57.4,57.4,56.91,57.11,96104.0
2025-03-12 12:00:00,57.06,57.2,56.98,57.18,85685.0,57.06,57.2,56.98,57.18,85685.0
2025-03-12 12:30:00,57.17,57.38,57.16,57.17,60526.0,57.17,57.38,57.16,57.17,60526.0
2025-03-12 13:00:00,57.17,57.69,57.07,57.67,160535.0,57.17,57.69,57.07,57.67,160535.0
2025-03-12 13:30:00,57.65,57.84,57.56,57.67,174863.0,57.65,57.84,57.56,57.67,174863.0
2025-03-12 14:00:00,57.67,57.96,57.67,57.94,89917.0,57.67,57.96,57.67,57.94,89917.0
2025-03-12 14:30:00,57.95,60.96,57.94,59.61,1194218.0,57.95,60.96,57.94,59.61,1194218.0
2025-03-12 15:00:00,59.59,59.66,59.15,59.2,721878.0,59.59,59.66,59.15,59.2,721878.0
2025-03-12 15:30:00,59.2,59.23,58.41,58.42,649108.0,59.2,59.23,58.41,58.42,649108.0
2025-03-13 09:30:00,58.33,58.85,57.86,58.49,300624.0,58.33,58.85,57.86,58.49,300624.0
2025-03-13 10:00:00,58.6,58.63,57.82,57.92,97998.0,58.6,58.63,57.82,57.92,97998.0
2025-03-13 10:30:00,57.96,58.22,57.8,58.04,85519.0,57.96,58.22,57.8,58.04,85519.0
2025-03-13 11:00:00,58.01,58.1,57.81,58.0,118507.0,58.01,58.1,57.81,58.0,118507.0
2025-03-13 11:30:00,58.01,58.23,57.9,58.16,122444.0,58.01,58.23,57.9,58.16,122444.0
2025-03-13 12:00:00,58.16,58.32,57.97,58.01,86239.0,58.16,58.32,57.97,58.01,86239.0
2025-03-13 12:30:00,58.03,58.08,57.79,57.96,335237.0,58.03,58.08,57.79,57.96,335237.0
2025-03-13 13:00:00,57.99,58.0,57.65,57.65,104866.0,57.99,58.0,57.65,57.65,104866.0
2025-03-13 13:30:00,57.65,57.66,57.31,57.43,102301.0,57.65,57.66,57.31,57.43,102301.0
2025-03-13 14:00:00,57.44,57.73,57.43,57.53,141903.0,57.44,57.73,57.43,57.53,141903.0
2025-03-13 14:30:00,57.53,57.82,57.53,57.64,99226.0,57.53,57.82,57.53,57.64,99226.0
2025-03-13 15:00:00,57.63,57.92,57.49,57.88,154581.0,57.63,57.92,57.49,57.88,154581.0
2025-03-13 15:30:00,57.88,57.99,57.63,57.96,650189.0,57.88,57.99,57.63,57.96,650189.0
2025-03-14 09:30:00,57.94,58.11,57.46,57.78,380825.0,57.94,58.11,57.46,57.78,380825.0
2025-03-14 10:00:00,57.74,57.85,57.48,57.71,381366.0,57.74,57.85,57.48,57.71,381366.0
2025-03-14 10:30:00,57.71,57.94,57.58,57.79,281892.0,57.71,57.94,57.58,57.79,281892.0
2025-03-14 11:00:00,57.8,58.47,57.74,58.29,421571.0,57.8,58.47,57.74,58.29,421571.0
2025-03-14 11:30:00,58.29,58.55,58.2,58.3,124010.0,58.29,58.55,58.2,58.3,124010.0
2025-03-14 12:00:00,58.32,58.34,58.11,58.15,111287.0,58.32,58.34,58.11,58.15,111287.0
2025-03-14 12:30:00,58.13,58.51,58.12,58.4,67360.0,58.13,58.51,58.12,58.4,67360.0
2025-03-14 13:00:00,58.39,58.5,58.35,58.48,95458.0,58.39,58.5,58.35,58.48,95458.0
2025-03-14 13:30:00,58.47,58.56,58.29,58.3,76649.0,58.47,58.56,58.29,58.3,76649.0
2025-03-14 14:00:00,58.3,58.47,58.11,58.11,97796.0,58.3,58.47,58.11,58.11,97796.0
2025-03-14 14:30:00,58.11,58.25,58.1,58.17,131211.0,58.11,58.25,58.1,58.17,131211.0
2025-03-14 15:00:00,58.17,58.21,58.05,58.1,187774.0,58.17,58.21,58.05,58.1,187774.0
2025-03-14 15:30:00,58.1,58.34,57.97,58.17,379788.0,58.1,58.34,57.97,58.17,379788.0
2025-03-17 09:30:00,57.84,58.46,57.8,57.96,190991.0,57.84,58.46,57.8,57.96,190991.0
2025-03-17 10:00:00,57.96,58.4,57.92,58.37,226424.0,57.96,58.4,57.92,58.37,226424.0
2025-03-17 10:30:00,58.34,58.87,58.3,58.8,119845.0,58.34,58.87,58.3,58.8,119845.0
2025-03-17 11:00:00,58.8,58.87,58.51,58.64,81359.0,58.8,58.87,58.51,58.64,81359.0
2025-03-17 11:30:00,58.63,58.83,58.5,58.69,85691.0,58.63,58.83,58.5,58.69,85691.0
2025-03-17 12:00:00,58.69,58.95,58.64,58.94,80508.0,58.69,58.95,58.64,58.94,80508.0
2025-03-17 12:30:00,58.94,59.14,58.88,59.01,86880.0,58.94,59.14,58.88,59.01,86880.0
2025-03-17 13:00:00,59.03,59.15,58.95,59.06,86792.0,59.03,59.15,58.95,59.06,86792.0
2025-03-17 13:30:00,59.05,59.36,58.94,59.31,113703.0,59.05,59.36,58.94,59.31,113703.0
2025-03-17 14:00:00,59.31,59.45,59.24,59.28,69209.0,59.31,59.45,59.24,59.28,69209.0
2025-03-17 14:30:00,59.26,59.32,59.18,59.18,97872.0,59.26,59.32,59.18,59.18,97872.0
2025-03-17 15:00:00,59.19,59.26,59.11,59.25,97679.0,59.19,59.26,59.11,59.25,97679.0
2025-03-17 15:30:00,59.24,59.32,59.14,59.23,386804.0,59.24,59.32,59.14,59.23,386804.0
2025-03-18 09:30:00,59.28,59.52,58.84,59.36,127621.0,59.28,59.52,58.84,59.36,127621.0
2025-03-18 10:00:00,59.37,59.56,59.2,59.2,91161.0,59.37,59.56,59.2,59.2,91161.0
2025-03-18 10:30:00,59.22,59.51,59.17,59.41,44082.0,59.22,59.51,59.17,59.41,44082.0
2025-03-18 11:00:00,59.42,59.55,59.33,59.48,97733.0,59.42,59.55,59.33,59.48,97733.0
2025-03-18 11:30:00,59.47,59.51,59.31,59.35,50902.0,59.47,59.51,59.31,59.35,50902.0
2025-03-18 12:00:00,59.35,59.44,59.27,59.43,54335.0,59.35,59.44,59.27,59.43,54335.0
2025-03-18 12:30:00,59.42,59.46,59.28,59.3,46921.0,59.42,59.46,59.28,59.3,46921.0
2025-03-18 13:00:00,59.32,59.48,59.14,59.43,56581.0,59.32,59.48,59.14,59.43,56581.0
2025-03-18 13:30:00,59.44,59.72,59.42,59.68,53753.0,59.44,59.72,59.42,59.68,53753.0
2025-03-18 14:00:00,59.68,59.69,59.45,59.47,67036.0,59.68,59.69,59.45,59.47,67036.0
2025-03-18 14:30:00,59.45,59.74,59.45,59.66,158845.0,59.45,59.74,59.45,59.66,158845.0
2025-03-18 15:00:00,59.66,59.75,59.56,59.57,141933.0,59.66,59.75,59.56,59.57,141933.0
2025-03-18 15:30:00,59.57,59.72,59.41,59.66,513509.0,59.57,59.72,59.41,59.66,513509.0
2025-03-19 09:30:00,59.58,60.0,59.07,59.2,92769.0,59.58,60.0,59.07,59.2,92769.0
2025-03-19 10:00:00,59.24,59.24,58.88,58.98,96894.0,59.24,59.24,58.88,58.98,96894.0
2025-03-19 10:30:00,58.98,59.05,58.57,58.69,75473.0,58.98,59.05,58.57,58.69,75473.0
2025-03-19 11:00:00,58.68,58.82,58.55,58.61,39196.0,58.68,58.82,58.55,58.61,39196.0
2025-03-19 11:30:00,58.62,58.68,58.51,58.6,36724.0,58.62,58.68,58.51,58.6,36724.0
2025-03-19 12:00:00,58.61,58.73,58.55,58.67,46103.0,58.61,58.73,58.55,58.67,46103.0
2025-03-19 12:30:00,58.72,58.86,58.6,58.76,48724.0,58.72,58.86,58.6,58.76,48724.0
2025-03-19 13:00:00,58.78,58.82,58.64,58.74,40717.0,58.78,58.82,58.64,58.74,40717.0
2025-03-19 13:30:00,58.7,58.9,58.61,58.77,111573.0,58.7,58.9,58.61,58.77,111573.0
2025-03-19 14:00:00,58.75,58.97,58.64,58.8,77109.0,58.75,58.97,58.64,58.8,77109.0
2025-03-19 14:30:00,58.8,59.12,58.8,59.03,88711.0,58.8,59.12,58.8,59.03,88711.0
2025-03-19 15:00:00,59.03,59.27,58.98,59.27,102295.0,59.03,59.27,58.98,59.27,102295.0
2025-03-19 15:30:00,59.27,59.48,59.16,59.21,374280.0,59.27,59.48,59.16,59.21,374280.0
2025-03-20 09:30:00,59.03,59.44,58.63,59.37,138870.0,59.03,59.44,58.63,59.37,138870.0
2025-03-20 10:00:00,59.36,59.42,59.11,59.3,125235.0,59.36,59.42,59.11,59.3,125235.0
2025-03-20 10:30:00,59.29,59.41,59.16,59.29,63771.0,59.29,59.41,59.16,59.29,63771.0
2025-03-20 11:00:00,59.29,59.4,59.2,59.4,65714.0,59.29,59.4,59.2,59.4,65714.0
2025-03-20 11:30:00,59.38,59.45,59.29,59.38,39718.0,59.38,59.45,59.29,59.38,39718.0
2025-03-20 12:00:00,59.4,59.53,59.39,59.46,49829.0,59.4,59.53,59.39,59.46,49829.0
2025-03-20 12:30:00,59.48,59.58,59.45,59.5,52755.0,59.48,59.58,59.45,59.5,52755.0
2025-03-20 13:00:00,59.49,59.58,59.37,59.38,37064.0,59.49,59.58,59.37,59.38,37064.0
2025-03-20 13:30:00,59.38,59.61,59.35,59.55,36445.0,59.38,59.61,59.35,59.55,36445.0
2025-03-20 14:00:00,59.55,59.75,59.48,59.72,54055.0,59.55,59.75,59.48,59.72,54055.0
2025-03-20 14:30:00,59.71,59.71,59.53,59.6,41302.0,59.71,59.71,59.53,59.6,41302.0
2025-03-20 15:00:00,59.58,59.74,59.54,59.59,71719.0,59.58,59.74,59.54,59.59,71719.0
2025-03-20 15:30:00,59.59,59.74,59.43,59.62,360360.0,59.59,59.74,59.43,59.62,360360.0
2025-03-21 09:30:00,59.48,59.74,58.63,58.93,429085.0,59.48,59.74,58.63,58.93,429085.0
2025-03-21 10:00:00,58.88,58.96,58.47,58.87,126670.0,58.88,58.96,58.47,58.87,126670.0
2025-03-21 10:30:00,58.85,58.87,58.54,58.78,58120.0,58.85,58.87,58.54,58.78,58120.0
2025-03-21 11:00:00,58.78,58.93,58.75,58.89,70534.0,58.78,58.93,58.75,58.89,70534.0
2025-03-21 11:30:00,58.88,59.21,58.87,59.12,71340.0,58.88,59.21,58.87,59.12,71340.0
2025-03-21 12:00:00,59.12,59.69,59.11,59.68,115705.0,59.12,59.69,59.11,59.68,115705.0
2025-03-21 12:30:00,59.66,59.81,59.56,59.68,99312.0,59.66,59.81,59.56,59.68,99312.0
2025-03-21 13:00:00,59.69,59.69,59.24,59.24,115615.0,59.69,59.69,59.24,59.24,115615.0
2025-03-21 13:30:00,59.25,59.35,59.16,59.21,71621.0,59.25,59.35,59.16,59.21,71621.0
2025-03-21 14:00:00,59.2,59.29,58.71,58.79,105373.0,59.2,59.29,58.71,58.79,105373.0
2025-03-21 14:30:00,58.79,59.02,58.78,58.86,156060.0,58.79,59.02,58.78,58.86,156060.0
2025-03-21 15:00:00,58.87,58.96,58.77,58.78,178424.0,58.87,58.96,58.77,58.78,178424.0
2025-03-21 15:30:00,58.78,58.98,58.6,58.89,656959.0,58.78,58.98,58.6,58.89,656959.0
2025-03-24 09:30:00,58.97,59.77,58.47,59.52,181953.0,58.97,59.77,58.47,59.52,181953.0
2025-03-24 10:00:00,59.57,59.98,59.52,59.8,116289.0,59.57,59.98,59.52,59.8,116289.0
2025-03-24 10:30:00,59.81,59.91,59.62,59.63,47194.0,59.81,59.91,59.62,59.63,47194.0
2025-03-24 11:00:00,59.64,59.66,59.44,59.44,45944.0,59.64,59.66,59.44,59.44,45944.0
2025-03-24 11:30:00,59.43,59.84,59.42,59.83,64332.0,59.43,59.84,59.42,59.83,64332.0
2025-03-24 12:00:00,59.84,59.84,59.59,59.59,24429.0,59.84,59.84,59.59,59.59,24429.0
2025-03-24 12:30:00,59.61,59.64,59.38,59.54,79233.0,59.61,59.64,59.38,59.54,79233.0
2025-03-24 13:00:00,59.54,59.66,59.44,59.6,101310.0,59.54,59.66,59.44,59.6,101310.0
2025-03-24 13:30:00,59.61,59.68,59.57,59.59,51271.0,59.61,59.68,59.57,59.59,51271.0
2025-03-24 14:00:00,59.61,59.63,59.18,59.25,48200.0,59.61,59.63,59.18,59.25,48200.0
2025-03-24 14:30:00,59.25,59.38,59.2,59.34,36646.0,59.25,59.38,59.2,59.34,36646.0
2025-03-24 15:00:00,59.35,59.52,59.3,59.52,72157.0,59.35,59.52,59.3,59.52,72157.0
2025-03-24 15:30:00,59.53,59.65,59.31,59.34,341802.0,59.53,59.65,59.31,59.34,341802.0
2025-03-25 09:30:00,59.76,59.83,58.98,59.53,134242.0,59.76,59.83,58.98,59.53,134242.0
2025-03-25 10:00:00,59.49,59.73,59.35,59.63,95731.0,59.49,59.73,59.35,59.63,95731.0
2025-03-25 10:30:00,59.65,59.69,59.41,59.46,71759.0,59.65,59.69,59.41,59.46,71759.0
2025-03-25 11:00:00,59.48,59.56,59.34,59.45,114738.0,59.48,59.56,59.34,59.45,114738.0
2025-03-25 11:30:00,59.45,59.47,59.28,59.3,79733.0,59.45,59.47,59.28,59.3,79733.0
2025-03-25 12:00:00,59.31,59.33,59.12,59.15,104950.0,59.31,59.33,59.12,59.15,104950.0
2025-03-25 12:30:00,59.15,59.17,59.07,59.14,86574.0,59.15,59.17,59.07,59.14,86574.0
2025-03-25 13:00:00,59.14,59.18,59.06,59.09,86474.0,59.14,59.18,59.06,59.09,86474.0
2025-03-25 13:30:00,59.1,59.13,58.98,58.99,72715.0,59.1,59.13,58.98,58.99,72715.0
2025-03-25 14:00:00,58.99,59.04,58.87,58.88,51812.0,58.99,59.04,58.87,58.88,51812.0
2025-03-25 14:30:00,58.88,58.95,58.79,58.8,66109.0,58.88,58.95,58.79,58.8,66109.0
2025-03-25 15:00:00,58.79,58.88,58.69,58.73,115945.0,58.79,58.88,58.69,58.73,115945.0
2025-03-25 15:30:00,58.74,59.05,58.51,58.96,460954.0,58.74,59.05,58.51,58.96,460954.0
2025-03-26 09:30:00,59.12,60.62,59.02,60.6,158761.0,59.12,60.62,59.02,60.6,158761.0
2025-03-26 10:00:00,60.59,61.05,60.22,60.71,126493.0,60.59,61.05,60.22,60.71,126493.0
2025-03-26 10:30:00,60.73,61.0,60.65,60.95,67447.0,60.73,61.0,60.65,60.95,67447.0
2025-03-26 11:00:00,60.94,61.08,60.72,60.78,367349.0,60.94,61.08,60.72,60.78,367349.0
2025-03-26 11:30:00,60.78,60.9,60.64,60.79,75880.0,60.78,60.9,60.64,60.79,75880.0
2025-03-26 12:00:00,60.79,60.9,60.7,60.75,62463.0,60.79,60.9,60.7,60.75,62463.0
2025-03-26 12:30:00,60.75,60.76,60.32,60.34,57218.0,60.75,60.76,60.32,60.34,57218.0
2025-03-26 13:00:00,60.35,60.5,60.11,60.28,77066.0,60.35,60.5,60.11,60.28,77066.0
2025-03-26 13:30:00,60.26,60.33,60.05,60.09,64944.0,60.26,60.33,60.05,60.09,64944.0
2025-03-26 14:00:00,60.09,60.31,60.08,60.23,62438.0,60.09,60.31,60.08,60.23,62438.0
2025-03-26 14:30:00,60.24,60.24,60.0,60.08,107756.0,60.24,60.24,60.0,60.08,107756.0
2025-03-26 15:00:00,60.1,60.43,60.09,60.35,161015.0,60.1,60.43,60.09,60.35,161015.0
2025-03-26 15:30:00,60.36,60.78,60.34,60.57,482417.0,60.36,60.78,60.34,60.57,482417.0
2025-03-27 09:30:00,59.5,60.5,58.52,60.48,280264.0,59.5,60.5,58.52,60.48,280264.0
2025-03-27 10:00:00,60.38,60.6,60.27,60.3,114540.0,60.38,60.6,60.27,60.3,114540.0
2025-03-27 10:30:00,60.27,60.4,60.04,60.16,85886.0,60.27,60.4,60.04,60.16,85886.0
2025-03-27 11:00:00,60.14,60.4,60.01,60.03,73337.0,60.14,60.4,60.01,60.03,73337.0
2025-03-27 11:30:00,60.03,60.14,59.68,59.76,136234.0,60.03,60.14,59.68,59.76,136234.0
2025-03-27 12:00:00,59.76,59.79,59.6,59.75,59618.0,59.76,59.79,59.6,59.75,59618.0
2025-03-27 12:30:00,59.75,59.9,59.4,59.52,99120.0,59.75,59.9,59.4,59.52,99120.0
2025-03-27 13:00:00,59.52,59.74,59.46,59.53,125150.0,59.52,59.74,59.46,59.53,125150.0
2025-03-27 13:30:00,59.53,59.57,59.39,59.39,54393.0,59.53,59.57,59.39,59.39,54393.0
2025-03-27 14:00:00,59.41,60.01,59.39,59.88,180788.0,59.41,60.01,59.39,59.88,180788.0
2025-03-27 14:30:00,59.86,59.94,59.78,59.86,109398.0,59.86,59.94,59.78,59.86,109398.0
2025-03-27 15:00:00,59.88,60.49,59.87,60.44,122283.0,59.88,60.49,59.87,60.44,122283.0
2025-03-27 15:30:00,60.43,61.0,60.18,60.22,615333.0,60.43,61.0,60.18,60.22,615333.0
2025-03-28 09:30:00,60.76,61.07,60.11,60.27,154401.0,60.76,61.07,60.11,60.27,154401.0
2025-03-28 10:00:00,60.26,60.88,60.16,60.63,84546.0,60.26,60.88,60.16,60.63,84546.0
2025-03-28 10:30:00,60.59,60.59,60.28,60.4,42440.0,60.59,60.59,60.28,60.4,42440.0
2025-03-28 11:00:00,60.38,60.41,60.15,60.21,98741.0,60.38,60.41,60.15,60.21,98741.0
2025-03-28 11:30:00,60.17,60.32,60.16,60.21,47604.0,60.17,60.32,60.16,60.21,47604.0
2025-03-28 12:00:00,60.21,60.25,60.11,60.2,59097.0,60.21,60.25,60.11,60.2,59097.0
2025-03-28 12:30:00,60.21,60.21,59.99,60.05,105386.0,60.21,60.21,59.99,60.05,105386.0
2025-03-28 13:00:00,60.05,60.16,59.99,59.99,83429.0,60.05,60.16,59.99,59.99,83429.0
2025-03-28 13:30:00,59.99,60.15,59.95,60.13,50146.0,59.99,60.15,59.95,60.13,50146.0
2025-03-28 14:00:00,60.14,60.16,59.94,59.94,56531.0,60.14,60.16,59.94,59.94,56531.0
2025-03-28 14:30:00,59.93,60.12,59.9,60.12,73755.0,59.93,60.12,59.9,60.12,73755.0
2025-03-28 15:00:00,60.11,60.19,60.04,60.12,79833.0,60.11,60.19,60.04,60.12,79833.0
2025-03-28 15:30:00,60.11,60.23,59.95,60.04,323189.0,60.11,60.23,59.95,60.04,323189.0
2025-03-31 09:30:00,60.1,60.75,59.7,60.6,216215.0,60.1,60.75,59.7,60.6,216215.0
2025-03-31 10:00:00,60.61,60.74,60.22,60.4,194900.0,60.61,60.74,60.22,60.4,194900.0
2025-03-31 10:30:00,60.37,60.79,60.35,60.62,150502.0,60.37,60.79,60.35,60.62,150502.0
2025-03-31 11:00:00,60.63,60.78,60.54,60.62,77166.0,60.63,60.78,60.54,60.62,77166.0
2025-03-31 11:30:00,60.6,60.6,60.28,60.28,56142.0,60.6,60.6,60.28,60.28,56142.0
2025-03-31 12:00:00,60.32,60.42,60.25,60.27,53821.0,60.32,60.42,60.25,60.27,53821.0
2025-03-31 12:30:00,60.27,60.34,60.12,60.33,50648.0,60.27,60.34,60.12,60.33,50648.0
2025-03-31 13:00:00,60.33,60.34,59.89,60.05,72408.0,60.33,60.34,59.89,60.05,72408.0
2025-03-31 13:30:00,60.05,60.4,59.96,60.4,85333.0,60.05,60.4,59.96,60.4,85333.0
2025-03-31 14:00:00,60.4,60.86,60.38,60.71,162427.0,60.4,60.86,60.38,60.71,162427.0
2025-03-31 14:30:00,60.71,60.74,60.51,60.6,133834.0,60.71,60.74,60.51,60.6,133834.0
2025-03-31 15:00:00,60.61,60.95,60.61,60.89,158272.0,60.61,60.95,60.61,60.89,158272.0
2025-03-31 15:30:00,60.9,61.1,60.65,60.7,582653.0,60.9,61.1,60.65,60.7,582653.0
2025-04-01 09:30:00,60.65,61.13,60.17,60.35,99240.0,60.65,61.13,60.17,60.35,99240.0
2025-04-01 10:00:00,60.31,60.53,60.19,60.27,56652.0,60.31,60.53,60.19,60.27,56652.0
2025-04-01 10:30:00,60.27,60.56,60.26,60.53,53518.0,60.27,60.56,60.26,60.53,53518.0
2025-04-01 11:00:00,60.52,60.9,60.52,60.62,61282.0,60.52,60.9,60.52,60.62,61282.0
2025-04-01 11:30:00,60.61,60.68,60.53,60.68,30338.0,60.61,60.68,60.53,60.68,30338.0
2025-04-01 12:00:00,60.68,60.82,60.62,60.62,46216.0,60.68,60.82,60.62,60.62,46216.0
2025-04-01 12:30:00,60.6,60.68,60.46,60.63,33602.0,60.6,60.68,60.46,60.63,33602.0
2025-04-01 13:00:00,60.66,60.73,60.55,60.59,53086.0,60.66,60.73,60.55,60.59,53086.0
2025-04-01 13:30:00,60.59,60.68,60.53,60.6,46068.0,60.59,60.68,60.53,60.6,46068.0
2025-04-01 14:00:00,60.6,60.62,60.45,60.47,71279.0,60.6,60.62,60.45,60.47,71279.0
2025-04-01 14:30:00,60.46,60.52,60.33,60.35,66363.0,60.46,60.52,60.33,60.35,66363.0
2025-04-01 15:00:00,60.35,60.49,60.28,60.3,114176.0,60.35,60.49,60.28,60.3,114176.0
2025-04-01 15:30:00,60.3,60.47,60.2,60.44,313948.0,60.3,60.47,60.2,60.44,313948.0
2025-04-02 09:30:00,59.93,60.49,59.82,60.06,100147.0,59.93,60.49,59.82,60.06,100147.0
2025-04-02 10:00:00,60.03,60.18,59.79,59.99,56758.0,60.03,60.18,59.79,59.99,56758.0
2025-04-02 10:30:00,59.99,60.2,59.83,60.14,56931.0,59.99,60.2,59.83,60.14,56931.0
2025-04-02 11:00:00,60.14,60.4,60.12,60.38,42649.0,60.14,60.4,60.12,60.38,42649.0
2025-04-02 11:30:00,60.39,60.48,60.24,60.24,57398.0,60.39,60.48,60.24,60.24,57398.0
2025-04-02 12:00:00,60.24,60.53,60.19,60.46,95401.0,60.24,60.53,60.19,60.46,95401.0
2025-04-02 12:30:00,60.47,60.6,60.37,60.48,82860.0,60.47,60.6,60.37,60.48,82860.0
2025-04-02 13:00:00,60.48,60.57,60.45,60.54,44526.0,60.48,60.57,60.45,60.54,44526.0
2025-04-02 13:30:00,60.54,60.58,60.42,60.45,37262.0,60.54,60.58,60.42,60.45,37262.0
2025-04-02 14:00:00,60.46,60.81,60.44,60.67,127811.0,60.46,60.81,60.44,60.67,127811.0
2025-04-02 14:30:00,60.67,60.78,60.52,60.52,78778.0,60.67,60.78,60.52,60.52,78778.0
2025-04-02 15:00:00,60.53,60.65,60.47,60.57,65230.0,60.53,60.65,60.47,60.57,65230.0
2025-04-02 15:30:00,60.56,60.75,60.44,60.71,392643.0,60.56,60.75,60.44,60.71,392643.0
2025-04-03 09:30:00,60.89,62.17,60.63,61.64,369698.0,60.89,62.17,60.63,61.64,369698.0
2025-04-03 10:00:00,61.58,62.53,61.55,62.42,249579.0,61.58,62.53,61.55,62.42,249579.0
2025-04-03 10:30:00,62.42,62.91,62.14,62.72,358311.0,62.42,62.91,62.14,62.72,358311.0
2025-04-03 11:00:00,62.72,63.73,62.61,63.37,419528.0,62.72,63.73,62.61,63.37,419528.0
2025-04-03 11:30:00,63.37,63.42,62.72,62.91,342644.0,63.37,63.42,62.72,62.91,342644.0
2025-04-03 12:00:00,62.9,64.1,62.9,63.92,329090.0,62.9,64.1,62.9,63.92,329090.0
2025-04-03 12:30:00,63.9,64.03,63.47,63.55,162383.0,63.9,64.03,63.47,63.55,162383.0
2025-04-03 13:00:00,63.55,63.83,63.4,63.66,270243.0,63.55,63.83,63.4,63.66,270243.0
2025-04-03 13:30:00,63.63,63.9,63.36,63.63,188001.0,63.63,63.9,63.36,63.63,188001.0
2025-04-03 14:00:00,63.63,63.77,63.02,63.25,819443.0,63.63,63.77,63.02,63.25,819443.0
2025-04-03 14:30:00,63.27,64.42,63.05,64.22,402883.0,63.27,64.42,63.05,64.22,402883.0
2025-04-03 15:00:00,64.22,64.4,63.87,64.23,240953.0,64.22,64.4,63.87,64.23,240953.0
2025-04-03 15:30:00,64.2,64.59,63.89,64.3,1231815.0,64.2,64.59,63.89,64.3,1231815.0
2025-04-04 09:30:00,64.26,65.9,63.27,63.87,458999.0,64.26,65.9,63.27,63.87,458999.0
2025-04-04 10:00:00,63.79,64.4,63.3,64.27,326483.0,63.79,64.4,63.3,64.27,326483.0
2025-04-04 10:30:00,64.26,65.68,64.2,64.5,658282.0,64.26,65.68,64.2,64.5,658282.0
2025-04-04 11:00:00,64.49,65.0,63.3,63.38,398864.0,64.49,65.0,63.3,63.38,398864.0
2025-04-04 11:30:00,63.31,63.97,63.3,63.75,332443.0,63.31,63.97,63.3,63.75,332443.0
2025-04-04 12:00:00,63.77,63.99,63.3,63.4,221289.0,63.77,63.99,63.3,63.4,221289.0
2025-04-04 12:30:00,63.43,63.61,62.97,62.97,463923.0,63.43,63.61,62.97,62.97,463923.0
2025-04-04 13:00:00,63.01,63.08,62.0,62.53,461792.0,63.01,63.08,62.0,62.53,461792.0
2025-04-04 13:30:00,62.5,62.92,62.39,62.62,120625.0,62.5,62.92,62.39,62.62,120625.0
2025-04-04 14:00:00,62.58,62.81,62.17,62.28,99051.0,62.58,62.81,62.17,62.28,99051.0
2025-04-04 14:30:00,62.25,62.46,62.13,62.42,87915.0,62.25,62.46,62.13,62.42,87915.0
2025-04-04 15:00:00,62.44,62.99,62.41,62.82,205045.0,62.44,62.99,62.41,62.82,205045.0
2025-04-04 15:30:00,62.8,63.1,61.88,61.94,1260853.0,62.8,63.1,61.88,61.94,1260853.0
2025-04-07 09:30:00,61.64,62.34,60.28,61.13,346998.0,61.64,62.34,60.28,61.13,346998.0
2025-04-07 10:00:00,61.1,62.45,59.66,60.75,258966.0,61.1,62.45,59.66,60.75,258966.0
2025-04-07 10:30:00,60.75,61.25,60.33,61.25,110405.0,60.75,61.25,60.33,61.25,110405.0
2025-04-07 11:00:00,61.18,61.79,60.78,60.91,452497.0,61.18,61.79,60.78,60.91,452497.0
2025-04-07 11:30:00,60.95,61.69,60.95,61.54,537171.0,60.95,61.69,60.95,61.54,537171.0
2025-04-07 12:00:00,61.5,61.75,60.9,61.55,150075.0,61.5,61.75,60.9,61.55,150075.0
2025-04-07 12:30:00,61.52,61.64,61.0,61.1,157640.0,61.52,61.64,61.0,61.1,157640.0
2025-04-07 13:00:00,61.1,62.14,61.03,62.12,227415.0,61.1,62.14,61.03,62.12,227415.0
2025-04-07 13:30:00,62.12,62.54,61.8,62.52,199586.0,62.12,62.54,61.8,62.52,199586.0
2025-04-07 14:00:00,62.53,62.65,62.21,62.38,251591.0,62.53,62.65,62.21,62.38,251591.0
2025-04-07 14:30:00,62.39,62.44,61.97,62.17,178168.0,62.39,62.44,61.97,62.17,178168.0
2025-04-07 15:00:00,62.22,62.32,61.4,61.55,296046.0,62.22,62.32,61.4,61.55,296046.0
2025-04-07 15:30:00,61.51,61.82,61.05,61.31,772684.0,61.51,61.82,61.05,61.31,772684.0
2025-04-08 09:30:00,66.03,66.03,63.77,64.16,831994.0,66.03,66.03,63.77,64.16,831994.0
2025-04-08 10:00:00,64.15,64.29,63.38,63.54,249891.0,64.15,64.29,63.38,63.54,249891.0
2025-04-08 10:30:00,63.59,64.18,63.45,63.54,251891.0,63.59,64.18,63.45,63.54,251891.0
2025-04-08 11:00:00,63.51,64.02,63.23,63.96,216331.0,63.51,64.02,63.23,63.96,216331.0
2025-04-08 11:30:00,63.92,64.29,63.67,63.83,270168.0,63.92,64.29,63.67,63.83,270168.0
2025-04-08 12:00:00,63.83,63.9,63.18,63.46,130749.0,63.83,63.9,63.18,63.46,130749.0
2025-04-08 12:30:00,63.53,63.57,62.77,62.81,192697.0,63.53,63.57,62.77,62.81,192697.0
2025-04-08 13:00:00,62.8,62.99,62.54,62.6,147127.0,62.8,62.99,62.54,62.6,147127.0
2025-04-08 13:30:00,62.57,62.96,62.34,62.77,156042.0,62.57,62.96,62.34,62.77,156042.0
2025-04-08 14:00:00,62.77,62.85,62.22,62.32,162619.0,62.77,62.85,62.22,62.32,162619.0
2025-04-08 14:30:00,62.39,62.97,62.31,62.83,169982.0,62.39,62.97,62.31,62.83,169982.0
2025-04-08 15:00:00,62.83,62.85,62.44,62.59,167845.0,62.83,62.85,62.44,62.59,167845.0
2025-04-08 15:30:00,62.6,62.64,61.92,62.4,782884.0,62.6,62.64,61.92,62.4,782884.0
2025-04-09 09:30:00,61.63,62.15,60.91,61.84,234109.0,61.63,62.15,60.91,61.84,234109.0
2025-04-09 10:00:00,61.81,62.15,61.09,61.45,272865.0,61.81,62.15,61.09,61.45,272865.0
2025-04-09 10:30:00,61.44,61.59,61.02,61.1,178695.0,61.44,61.59,61.02,61.1,178695.0
2025-04-09 11:00:00,61.11,61.61,60.98,61.38,227984.0,61.11,61.61,60.98,61.38,227984.0
2025-04-09 11:30:00,61.39,61.71,61.18,61.36,131605.0,61.39,61.71,61.18,61.36,131605.0
2025-04-09 12:00:00,61.36,61.94,61.21,61.84,198346.0,61.36,61.94,61.21,61.84,198346.0
2025-04-09 12:30:00,61.86,62.18,61.74,62.06,118695.0,61.86,62.18,61.74,62.06,118695.0
2025-04-09 13:00:00,62.07,63.97,61.68,63.48,246320.0,62.07,63.97,61.68,63.48,246320.0
2025-04-09 13:30:00,63.4,63.91,62.58,63.0,164496.0,63.4,63.91,62.58,63.0,164496.0
2025-04-09 14:00:00,63.03,63.3,62.43,62.92,249421.0,63.03,63.3,62.43,62.92,249421.0
2025-04-09 14:30:00,62.91,63.02,61.93,62.19,263254.0,62.91,63.02,61.93,62.19,263254.0
2025-04-09 15:00:00,62.16,62.73,62.01,62.3,245850.0,62.16,62.73,62.01,62.3,245850.0
2025-04-09 15:30:00,62.35,62.7,61.71,62.56,672650.0,62.35,62.7,61.71,62.56,672650.0
2025-04-10 09:30:00,62.87,63.09,61.81,62.98,449156.0,62.87,63.09,61.81,62.98,449156.0
2025-04-10 10:00:00,63.02,63.02,62.2,62.23,370228.0,63.02,63.02,62.2,62.23,370228.0
2025-04-10 10:30:00,62.21,62.56,62.02,62.21,378128.0,62.21,62.56,62.02,62.21,378128.0
2025-04-10 11:00:00,62.19,62.33,61.93,62.18,125879.0,62.19,62.33,61.93,62.18,125879.0
2025-04-10 11:30:00,62.19,62.26,61.69,61.75,127569.0,62.19,62.26,61.69,61.75,127569.0
2025-04-10 12:00:00,61.78,61.79,61.18,61.35,105130.0,61.78,61.79,61.18,61.35,105130.0
2025-04-10 12:30:00,61.3,62.16,61.3,62.1,96271.0,61.3,62.16,61.3,62.1,96271.0
2025-04-10 13:00:00,62.08,62.31,61.49,61.9,110117.0,62.08,62.31,61.49,61.9,110117.0
2025-04-10 13:30:00,61.9,62.93,61.87,62.82,104340.0,61.9,62.93,61.87,62.82,104340.0
2025-04-10 14:00:00,62.82,63.37,62.72,63.32,167142.0,62.82,63.37,62.72,63.32,167142.0
2025-04-10 14:30:00,63.3,63.56,62.87,63.02,144032.0,63.3,63.56,62.87,63.02,144032.0
2025-04-10 15:00:00,63.02,63.08,62.6,62.68,502654.0,63.02,63.08,62.6,62.68,502654.0
2025-04-10 15:30:00,62.68,62.76,62.14,62.37,833689.0,62.68,62.76,62.14,62.37,833689.0
2025-04-11 09:30:00,62.36,62.95,61.94,62.36,104881.0,62.36,62.95,61.94,62.36,104881.0
2025-04-11 10:00:00,62.29,62.97,62.13,62.6,93780.0,62.29,62.97,62.13,62.6,93780.0
2025-04-11 10:30:00,62.61,62.89,62.32,62.49,185412.0,62.61,62.89,62.32,62.49,185412.0
2025-04-11 11:00:00,62.54,62.81,62.08,62.24,90663.0,62.54,62.81,62.08,62.24,90663.0
2025-04-11 11:30:00,62.24,62.73,62.22,62.58,94642.0,62.24,62.73,62.22,62.58,94642.0
2025-04-11 12:00:00,62.58,62.87,62.54,62.68,86086.0,62.58,62.87,62.54,62.68,86086.0
2025-04-11 12:30:00,62.67,63.09,62.67,63.03,114047.0,62.67,63.09,62.67,63.03,114047.0
2025-04-11 13:00:00,63.04,63.27,62.91,63.03,103954.0,63.04,63.27,62.91,63.03,103954.0
2025-04-11 13:30:00,63.05,63.75,62.96,63.54,94465.0,63.05,63.75,62.96,63.54,94465.0
2025-04-11 14:00:00,63.62,63.89,63.54,63.75,148814.0,63.62,63.89,63.54,63.75,148814.0
2025-04-11 14:30:00,63.72,63.82,63.53,63.54,93818.0,63.72,63.82,63.53,63.54,93818.0
2025-04-11 15:00:00,63.55,63.8,63.52,63.57,100192.0,63.55,63.8,63.52,63.57,100192.0
2025-04-11 15:30:00,63.54,63.94,63.52,63.83,874279.0,63.54,63.94,63.52,63.83,874279.0
2025-04-14 09:30:00,63.61,63.86,62.67,63.12,212856.0,63.61,63.86,62.67,63.12,212856.0
2025-04-14 10:00:00,63.14,63.28,62.21,62.54,113665.0,63.14,63.28,62.21,62.54,113665.0
2025-04-14 10:30:00,62.54,62.87,62.08,62.78,195758.0,62.54,62.87,62.08,62.78,195758.0
2025-04-14 11:00:00,62.74,62.98,62.73,62.86,106668.0,62.74,62.98,62.73,62.86,106668.0
2025-04-14 11:30:00,62.86,63.05,62.66,62.75,63690.0,62.86,63.05,62.66,62.75,63690.0
2025-04-14 12:00:00,62.71,62.85,62.48,62.74,82330.0,62.71,62.85,62.48,62.74,82330.0
2025-04-14 12:30:00,62.74,63.05,62.74,62.9,71860.0,62.74,63.05,62.74,62.9,71860.0
2025-04-14 13:00:00,62.96,63.29,62.73,62.84,82814.0,62.96,63.29,62.73,62.84,82814.0
2025-04-14 13:30:00,62.85,62.95,62.67,62.87,67327.0,62.85,62.95,62.67,62.87,67327.0
2025-04-14 14:00:00,62.84,63.16,62.84,63.14,87277.0,62.84,63.16,62.84,63.14,87277.0
2025-04-14 14:30:00,63.16,63.26,63.09,63.11,99070.0,63.16,63.26,63.09,63.11,99070.0
2025-04-14 15:00:00,63.11,63.31,63.11,63.26,106134.0,63.11,63.31,63.11,63.26,106134.0
2025-04-14 15:30:00,63.26,63.37,62.9,62.98,368511.0,63.26,63.37,62.9,62.98,368511.0
2025-04-15 09:30:00,62.88,63.03,62.08,62.27,138621.0,62.88,63.03,62.08,62.27,138621.0
2025-04-15 10:00:00,62.33,62.42,62.09,62.19,88800.0,62.33,62.42,62.09,62.19,88800.0
2025-04-15 10:30:00,62.19,62.51,62.15,62.3,90461.0,62.19,62.51,62.15,62.3,90461.0
2025-04-15 11:00:00,62.3,62.5,62.25,62.29,91378.0,62.3,62.5,62.25,62.29,91378.0
2025-04-15 11:30:00,62.3,62.41,62.18,62.39,69323.0,62.3,62.41,62.18,62.39,69323.0
2025-04-15 12:00:00,62.39,62.41,62.19,62.25,46363.0,62.39,62.41,62.19,62.25,46363.0
2025-04-15 12:30:00,62.25,62.26,62.11,62.22,43094.0,62.25,62.26,62.11,62.22,43094.0
2025-04-15 13:00:00,62.19,62.4,62.16,62.38,92746.0,62.19,62.4,62.16,62.38,92746.0
2025-04-15 13:30:00,62.36,62.49,62.28,62.43,86979.0,62.36,62.49,62.28,62.43,86979.0
2025-04-15 14:00:00,62.43,62.51,62.28,62.44,81012.0,62.43,62.51,62.28,62.44,81012.0
2025-04-15 14:30:00,62.44,62.63,62.43,62.55,86137.0,62.44,62.63,62.43,62.55,86137.0
2025-04-15 15:00:00,62.54,62.63,62.39,62.55,113473.0,62.54,62.63,62.39,62.55,113473.0
2025-04-15 15:30:00,62.56,62.57,62.15,62.28,401665.0,62.56,62.57,62.15,62.28,401665.0
2025-04-16 09:30:00,62.69,63.15,62.58,62.98,142443.0,62.69,63.15,62.58,62.98,142443.0
2025-04-16 10:00:00,63.03,63.03,62.56,62.74,131316.0,63.03,63.03,62.56,62.74,131316.0
2025-04-16 10:30:00,62.74,62.95,62.68,62.9,136667.0,62.74,62.95,62.68,62.9,136667.0
2025-04-16 11:00:00,62.9,63.15,62.9,63.11,75199.0,62.9,63.15,62.9,63.11,75199.0
2025-04-16 11:30:00,63.1,63.1,62.84,62.86,48384.0,63.1,63.1,62.84,62.86,48384.0
2025-04-16 12:00:00,62.85,62.94,62.71,62.84,64018.0,62.85,62.94,62.71,62.84,64018.0
2025-04-16 12:30:00,62.87,62.96,62.74,62.83,60735.0,62.87,62.96,62.74,62.83,60735.0
2025-04-16 13:00:00,62.82,62.93,62.72,62.91,82305.0,62.82,62.93,62.72,62.91,82305.0
2025-04-16 13:30:00,62.88,62.9,62.29,62.4,67654.0,62.88,62.9,62.29,62.4,67654.0
2025-04-16 14:00:00,62.43,62.6,62.32,62.55,108114.0,62.43,62.6,62.32,62.55,108114.0
2025-04-16 14:30:00,62.55,62.55,62.23,62.35,78853.0,62.55,62.55,62.23,62.35,78853.0
2025-04-16 15:00:00,62.34,62.42,61.79,61.85,144150.0,62.34,62.42,61.79,61.85,144150.0
2025-04-16 15:30:00,61.85,62.0,61.61,61.98,576017.0,61.85,62.0,61.61,61.98,576017.0
2025-04-17 09:30:00,58.7,60.74,58.53,59.94,635137.0,58.7,60.74,58.53,59.94,635137.0
2025-04-17 10:00:00,60.0,61.34,59.87,61.34,695052.0,60.0,61.34,59.87,61.34,695052.0
2025-04-17 10:30:00,61.34,61.57,60.57,60.75,228329.0,61.34,61.57,60.57,60.75,228329.0
2025-04-17 11:00:00,60.78,61.14,60.57,60.97,256239.0,60.78,61.14,60.57,60.97,256239.0
2025-04-17 11:30:00,60.94,61.19,60.76,61.03,90257.0,60.94,61.19,60.76,61.03,90257.0
2025-04-17 12:00:00,61.05,61.25,60.74,61.11,78557.0,61.05,61.25,60.74,61.11,78557.0
2025-04-17 12:30:00,61.12,61.54,61.05,61.45,83379.0,61.12,61.54,61.05,61.45,83379.0
2025-04-17 13:00:00,61.48,61.52,61.13,61.27,75353.0,61.48,61.52,61.13,61.27,75353.0
2025-04-17 13:30:00,61.29,61.32,60.89,60.96,110751.0,61.29,61.32,60.89,60.96,110751.0
2025-04-17 14:00:00,60.98,60.99,60.65,60.67,127729.0,60.98,60.99,60.65,60.67,127729.0
2025-04-17 14:30:00,60.66,60.82,60.62,60.64,183028.0,60.66,60.82,60.62,60.64,183028.0
2025-04-17 15:00:00,60.65,60.76,60.48,60.72,170807.0,60.65,60.76,60.48,60.72,170807.0
2025-04-17 15:30:00,60.71,60.98,60.65,60.68,745400.0,60.71,60.98,60.65,60.68,745400.0
2025-04-21 09:30:00,60.71,60.94,59.57,59.65,244883.0,60.71,60.94,59.57,59.65,244883.0
2025-04-21 10:00:00,59.66,59.66,58.83,59.05,293327.0,59.66,59.66,58.83,59.05,293327.0
2025-04-21 10:30:00,59.02,59.17,58.89,58.98,128198.0,59.02,59.17,58.89,58.98,128198.0
2025-04-21 11:00:00,58.99,59.0,58.46,58.61,77080.0,58.99,59.0,58.46,58.61,77080.0
2025-04-21 11:30:00,58.58,58.6,58.06,58.12,178588.0,58.58,58.6,58.06,58.12,178588.0
2025-04-21 12:00:00,58.12,58.28,57.94,58.03,224686.0,58.12,58.28,57.94,58.03,224686.0
2025-04-21 12:30:00,58.04,58.3,57.97,58.07,195742.0,58.04,58.3,57.97,58.07,195742.0
2025-04-21 13:00:00,58.08,58.26,57.95,58.23,109132.0,58.08,58.26,57.95,58.23,109132.0
2025-04-21 13:30:00,58.24,58.37,58.16,58.17,105115.0,58.24,58.37,58.16,58.17,105115.0
2025-04-21 14:00:00,58.18,58.3,58.03,58.29,65090.0,58.18,58.3,58.03,58.29,65090.0
2025-04-21 14:30:00,58.29,58.46,58.03,58.06,144358.0,58.29,58.46,58.03,58.06,144358.0
2025-04-21 15:00:00,58.05,58.11,57.89,57.95,137943.0,58.05,58.11,57.89,57.95,137943.0
2025-04-21 15:30:00,57.96,58.11,57.84,57.96,612537.0,57.96,58.11,57.84,57.96,612537.0
2025-04-22 09:30:00,58.75,58.75,57.82,58.34,265269.0,58.75,58.75,57.82,58.34,265269.0
2025-04-22 10:00:00,58.37,59.33,58.33,59.13,168370.0,58.37,59.33,58.33,59.13,168370.0
2025-04-22 10:30:00,59.13,59.54,59.0,59.51,73586.0,59.13,59.54,59.0,59.51,73586.0
2025-04-22 11:00:00,59.51,59.63,59.37,59.57,61687.0,59.51,59.63,59.37,59.57,61687.0
2025-04-22 11:30:00,59.56,59.75,59.46,59.67,83929.0,59.56,59.75,59.46,59.67,83929.0
2025-04-22 12:00:00,59.68,59.89,59.65,59.71,58158.0,59.68,59.89,59.65,59.71,58158.0
2025-04-22 12:30:00,59.7,59.83,59.69,59.72,61323.0,59.7,59.83,59.69,59.72,61323.0
2025-04-22 13:00:00,59.71,59.75,59.25,59.28,95291.0,59.71,59.75,59.25,59.28,95291.0
2025-04-22 13:30:00,59.28,59.33,58.9,58.9,118501.0,59.28,59.33,58.9,58.9,118501.0
2025-04-22 14:00:00,58.9,59.24,58.89,59.21,183268.0,58.9,59.24,58.89,59.21,183268.0
2025-04-22 14:30:00,59.19,59.7,59.19,59.6,79789.0,59.19,59.7,59.19,59.6,79789.0
2025-04-22 15:00:00,59.61,59.81,59.59,59.76,131000.0,59.61,59.81,59.59,59.76,131000.0
2025-04-22 15:30:00,59.77,60.25,59.75,60.22,584919.0,59.77,60.25,59.75,60.22,584919.0
2025-04-23 09:30:00,60.22,61.92,59.91,61.8,201936.0,60.22,61.92,59.91,61.8,201936.0
2025-04-23 10:00:00,61.87,62.16,61.65,62.06,296598.0,61.87,62.16,61.65,62.06,296598.0
2025-04-23 10:30:00,62.08,62.14,61.67,61.9,149972.0,62.08,62.14,61.67,61.9,149972.0
2025-04-23 11:00:00,61.87,62.13,61.84,61.96,102599.0,61.87,62.13,61.84,61.96,102599.0
2025-04-23 11:30:00,61.96,62.05,61.72,62.0,159059.0,61.96,62.05,61.72,62.0,159059.0
2025-04-23 12:00:00,62.0,62.15,61.94,62.08,86255.0,62.0,62.15,61.94,62.08,86255.0
2025-04-23 12:30:00,62.1,62.21,62.01,62.13,84999.0,62.1,62.21,62.01,62.13,84999.0
2025-04-23 13:00:00,62.13,62.42,62.0,62.33,117765.0,62.13,62.42,62.0,62.33,117765.0
2025-04-23 13:30:00,62.33,62.37,62.09,62.1,110689.0,62.33,62.37,62.09,62.1,110689.0
2025-04-23 14:00:00,62.11,62.16,61.85,61.9,75911.0,62.11,62.16,61.85,61.9,75911.0
2025-04-23 14:30:00,61.9,62.08,61.9,61.94,78730.0,61.9,62.08,61.9,61.94,78730.0
2025-04-23 15:00:00,61.93,61.99,61.71,61.77,286598.0,61.93,61.99,61.71,61.77,286598.0
2025-04-23 15:30:00,61.78,62.19,61.72,62.11,534195.0,61.78,62.19,61.72,62.11,534195.0
2025-04-24 09:30:00,61.87,62.02,59.71,59.8,654343.0,61.87,62.02,59.71,59.8,654343.0
2025-04-24 10:00:00,59.77,60.85,59.77,60.66,453076.0,59.77,60.85,59.77,60.66,453076.0
2025-04-24 10:30:00,60.69,61.02,60.65,60.8,115527.0,60.69,61.02,60.65,60.8,115527.0
2025-04-24 11:00:00,60.76,60.92,60.57,60.57,99297.0,60.76,60.92,60.57,60.57,99297.0
2025-04-24 11:30:00,60.59,60.93,60.54,60.68,115101.0,60.59,60.93,60.54,60.68,115101.0
2025-04-24 12:00:00,60.69,60.83,60.61,60.72,112953.0,60.69,60.83,60.61,60.72,112953.0
2025-04-24 12:30:00,60.72,60.76,60.56,60.73,82870.0,60.72,60.76,60.56,60.73,82870.0
2025-04-24 13:00:00,60.71,61.18,60.67,61.16,192419.0,60.71,61.18,60.67,61.16,192419.0
2025-04-24 13:30:00,61.16,61.17,60.9,61.05,120713.0,61.16,61.17,60.9,61.05,120713.0
2025-04-24 14:00:00,61.06,61.49,61.05,61.46,110573.0,61.06,61.49,61.05,61.46,110573.0
2025-04-24 14:30:00,61.46,61.63,61.43,61.51,114621.0,61.46,61.63,61.43,61.51,114621.0
2025-04-24 15:00:00,61.51,61.62,61.19,61.19,201654.0,61.51,61.62,61.19,61.19,201654.0
2025-04-24 15:30:00,61.2,61.58,61.13,61.57,513859.0,61.2,61.58,61.13,61.57,513859.0
2025-04-25 09:30:00,58.4,58.9,56.06,56.51,1090687.0,58.4,58.9,56.06,56.51,1090687.0
2025-04-25 10:00:00,56.45,57.46,56.28,57.19,731306.0,56.45,57.46,56.28,57.19,731306.0
2025-04-25 10:30:00,57.17,57.43,56.86,57.12,250657.0,57.17,57.43,56.86,57.12,250657.0
2025-04-25 11:00:00,57.08,57.31,56.98,56.98,265424.0,57.08,57.31,56.98,56.98,265424.0
2025-04-25 11:30:00,57.01,57.24,56.65,57.15,358474.0,57.01,57.24,56.65,57.15,358474.0
2025-04-25 12:00:00,57.16,57.4,57.03,57.17,253089.0,57.16,57.4,57.03,57.17,253089.0
2025-04-25 12:30:00,57.15,57.65,57.15,57.57,208763.0,57.15,57.65,57.15,57.57,208763.0
2025-04-25 13:00:00,57.57,58.0,57.54,57.86,235538.0,57.57,58.0,57.54,57.86,235538.0
2025-04-25 13:30:00,57.84,57.84,57.42,57.42,253009.0,57.84,57.84,57.42,57.42,253009.0
2025-04-25 14:00:00,57.42,57.66,57.26,57.64,240394.0,57.42,57.66,57.26,57.64,240394.0
2025-04-25 14:30:00,57.64,57.73,57.31,57.39,228315.0,57.64,57.73,57.31,57.39,228315.0
2025-04-25 15:00:00,57.38,57.62,57.3,57.46,206954.0,57.38,57.62,57.3,57.46,206954.0
2025-04-25 15:30:00,57.45,57.95,57.28,57.69,975787.0,57.45,57.95,57.28,57.69,975787.0
2025-04-28 09:30:00,57.95,59.28,57.71,58.92,275453.0,57.95,59.28,57.71,58.92,275453.0
2025-04-28 10:00:00,58.9,59.62,58.89,59.38,522482.0,58.9,59.62,58.89,59.38,522482.0
2025-04-28 10:30:00,59.39,59.42,58.82,59.42,448705.0,59.39,59.42,58.82,59.42,448705.0
2025-04-28 11:00:00,59.4,59.82,59.38,59.56,256881.0,59.4,59.82,59.38,59.56,256881.0
2025-04-28 11:30:00,59.55,59.62,59.22,59.25,140032.0,59.55,59.62,59.22,59.25,140032.0
2025-04-28 12:00:00,59.26,59.27,58.97,59.14,111240.0,59.26,59.27,58.97,59.14,111240.0
2025-04-28 12:30:00,59.16,59.21,58.88,59.01,339776.0,59.16,59.21,58.88,59.01,339776.0
2025-04-28 13:00:00,59.02,59.15,58.91,58.92,225826.0,59.02,59.15,58.91,58.92,225826.0
2025-04-28 13:30:00,58.91,59.04,58.83,58.92,175992.0,58.91,59.04,58.83,58.92,175992.0
2025-04-28 14:00:00,58.92,59.37,58.92,59.33,220969.0,58.92,59.37,58.92,59.33,220969.0
2025-04-28 14:30:00,59.33,59.49,59.28,59.39,175659.0,59.33,59.49,59.28,59.39,175659.0
2025-04-28 15:00:00,59.39,59.59,59.3,59.34,336807.0,59.39,59.59,59.3,59.34,336807.0
2025-04-28 15:30:00,59.34,59.55,59.11,59.49,854448.0,59.34,59.55,59.11,59.49,854448.0
2025-04-29 09:30:00,59.34,59.47,58.77,59.02,182200.0,59.34,59.47,58.77,59.02,182200.0
2025-04-29 10:00:00,59.02,59.19,58.93,59.05,241364.0,59.02,59.19,58.93,59.05,241364.0
2025-04-29 10:30:00,59.05,59.26,59.04,59.08,159917.0,59.05,59.26,59.04,59.08,159917.0
2025-04-29 11:00:00,59.08,59.09,58.68,58.92,242850.0,59.08,59.09,58.68,58.92,242850.0
2025-04-29 11:30:00,58.92,59.18,58.83,58.94,280420.0,58.92,59.18,58.83,58.94,280420.0
2025-04-29 12:00:00,58.94,59.32,58.93,59.29,108890.0,58.94,59.32,58.93,59.29,108890.0
2025-04-29 12:30:00,59.29,59.29,59.14,59.18,113437.0,59.29,59.29,59.14,59.18,113437.0
2025-04-29 13:00:00,59.19,59.35,59.16,59.35,121174.0,59.19,59.35,59.16,59.35,121174.0
2025-04-29 13:30:00,59.34,59.56,59.28,59.51,97616.0,59.34,59.56,59.28,59.51,97616.0
2025-04-29 14:00:00,59.52,59.61,59.43,59.55,140103.0,59.52,59.61,59.43,59.55,140103.0
2025-04-29 14:30:00,59.56,59.7,59.54,59.61,149397.0,59.56,59.7,59.54,59.61,149397.0
2025-04-29 15:00:00,59.61,59.88,59.57,59.82,274811.0,59.61,59.88,59.57,59.82,274811.0
2025-04-29 15:30:00,59.83,59.84,59.24,59.26,914106.0,59.83,59.84,59.24,59.26,914106.0
2025-04-30 09:30:00,59.82,60.56,59.15,59.67,196251.0,59.82,60.56,59.15,59.67,196251.0
2025-04-30 10:00:00,59.61,59.87,59.34,59.45,169807.0,59.61,59.87,59.34,59.45,169807.0
2025-04-30 10:30:00,59.47,59.58,58.77,58.91,184092.0,59.47,59.58,58.77,58.91,184092.0
2025-04-30 11:00:00,58.91,59.32,58.84,59.27,98238.0,58.91,59.32,58.84,59.27,98238.0
2025-04-30 11:30:00,59.28,59.55,59.26,59.45,67280.0,59.28,59.55,59.26,59.45,67280.0
2025-04-30 12:00:00,59.45,59.56,59.39,59.44,95750.0,59.45,59.56,59.39,59.44,95750.0
2025-04-30 12:30:00,59.43,59.53,59.36,59.42,72857.0,59.43,59.53,59.36,59.42,72857.0
2025-04-30 13:00:00,59.42,59.44,59.15,59.37,64698.0,59.42,59.44,59.15,59.37,64698.0
2025-04-30 13:30:00,59.35,59.63,59.34,59.53,94279.0,59.35,59.63,59.34,59.53,94279.0
2025-04-30 14:00:00,59.52,59.75,59.45,59.61,141571.0,59.52,59.75,59.45,59.61,141571.0
2025-04-30 14:30:00,59.62,59.67,59.31,59.38,131552.0,59.62,59.67,59.31,59.38,131552.0
2025-04-30 15:00:00,59.38,59.46,59.28,59.38,143913.0,59.38,59.46,59.28,59.38,143913.0
2025-04-30 15:30:00,59.38,60.01,59.27,59.83,624162.0,59.38,60.01,59.27,59.83,624162.0
2025-05-01 09:30:00,59.48,60.1,58.49,59.83,367443.0,59.48,60.1,58.49,59.83,367443.0
2025-05-01 10:00:00,59.85,60.14,59.6,59.76,330352.0,59.85,60.14,59.6,59.76,330352.0
2025-05-01 10:30:00,59.75,59.76,59.46,59.73,284504.0,59.75,59.76,59.46,59.73,284504.0
2025-05-01 11:00:00,59.73,59.83,59.48,59.65,221438.0,59.73,59.83,59.48,59.65,221438.0
2025-05-01 11:30:00,59.63,59.65,59.39,59.45,148112.0,59.63,59.65,59.39,59.45,148112.0
2025-05-01 12:00:00,59.44,59.49,59.35,59.39,203087.0,59.44,59.49,59.35,59.39,203087.0
2025-05-01 12:30:00,59.39,59.62,59.38,59.6,331454.0,59.39,59.62,59.38,59.6,331454.0
2025-05-01 13:00:00,59.6,59.88,59.58,59.81,164903.0,59.6,59.88,59.58,59.81,164903.0
2025-05-01 13:30:00,59.82,59.98,59.77,59.85,132524.0,59.82,59.98,59.77,59.85,132524.0
2025-05-01 14:00:00,59.85,59.92,59.43,59.69,392474.0,59.85,59.92,59.43,59.69,392474.0
2025-05-01 14:30:00,59.69,59.71,59.5,59.55,184711.0,59.69,59.71,59.5,59.55,184711.0
2025-05-01 15:00:00,59.56,59.72,59.49,59.69,241029.0,59.56,59.72,59.49,59.69,241029.0
2025-05-01 15:30:00,59.69,59.78,59.29,59.41,870221.0,59.69,59.78,59.29,59.41,870221.0
2025-05-02 09:30:00,59.83,60.45,59.67,60.03,257970.0,59.83,60.45,59.67,60.03,257970.0
2025-05-02 10:00:00,60.03,60.13,59.53,59.65,393503.0,60.03,60.13,59.53,59.65,393503.0
2025-05-02 10:30:00,59.66,59.66,59.24,59.62,195729.0,59.66,59.66,59.24,59.62,195729.0
2025-05-02 11:00:00,59.63,59.71,59.06,59.15,170780.0,59.63,59.71,59.06,59.15,170780.0
2025-05-02 11:30:00,59.15,59.64,59.14,59.64,159400.0,59.15,59.64,59.14,59.64,159400.0
2025-05-02 12:00:00,59.64,59.82,59.54,59.8,156182.0,59.64,59.82,59.54,59.8,156182.0
2025-05-02 12:30:00,59.79,60.04,59.68,60.01,111523.0,59.79,60.04,59.68,60.01,111523.0
2025-05-02 13:00:00,60.01,60.14,59.96,59.98,168197.0,60.01,60.14,59.96,59.98,168197.0
2025-05-02 13:30:00,59.98,60.04,59.86,59.99,137522.0,59.98,60.04,59.86,59.99,137522.0
2025-05-02 14:00:00,59.98,59.99,59.77,59.8,195514.0,59.98,59.99,59.77,59.8,195514.0
2025-05-02 14:30:00,59.8,59.88,59.72,59.77,189502.0,59.8,59.88,59.72,59.77,189502.0
2025-05-02 15:00:00,59.76,60.26,59.75,60.17,251623.0,59.76,60.26,59.75,60.17,251623.0
2025-05-02 15:30:00,60.17,60.25,59.9,60.15,749062.0,60.17,60.25,59.9,60.15,749062.0
2025-05-05 09:30:00,60.35,60.73,59.81,60.63,265153.0,60.35,60.73,59.81,60.63,265153.0
2025-05-05 10:00:00,60.66,60.8,60.47,60.63,220950.0,60.66,60.8,60.47,60.63,220950.0
2025-05-05 10:30:00,60.63,60.83,60.43,60.64,278732.0,60.63,60.83,60.43,60.64,278732.0
2025-05-05 11:00:00,60.65,60.66,60.48,60.53,108694.0,60.65,60.66,60.48,60.53,108694.0
2025-05-05 11:30:00,60.53,60.69,60.41,60.5,326057.0,60.53,60.69,60.41,60.5,326057.0
2025-05-05 12:00:00,60.5,60.53,60.34,60.38,125216.0,60.5,60.53,60.34,60.38,125216.0
2025-05-05 12:30:00,60.39,60.45,60.25,60.26,71889.0,60.39,60.45,60.25,60.26,71889.0
2025-05-05 13:00:00,60.26,60.26,59.97,59.98,148217.0,60.26,60.26,59.97,59.98,148217.0
2025-05-05 13:30:00,59.98,60.21,59.97,60.12,196758.0,59.98,60.21,59.97,60.12,196758.0
2025-05-05 14:00:00,60.12,60.3,60.07,60.2,157470.0,60.12,60.3,60.07,60.2,157470.0
2025-05-05 14:30:00,60.21,60.24,59.98,60.05,129895.0,60.21,60.24,59.98,60.05,129895.0
2025-05-05 15:00:00,60.05,60.06,59.74,59.76,272063.0,60.05,60.06,59.74,59.76,272063.0
2025-05-05 15:30:00,59.77,59.99,59.55,59.77,820924.0,59.77,59.99,59.55,59.77,820924.0
2025-05-06 09:30:00,59.43,59.6,59.08,59.37,104244.0,59.43,59.6,59.08,59.37,104244.0
2025-05-06 10:00:00,59.32,59.75,59.05,59.72,256361.0,59.32,59.75,59.05,59.72,256361.0
2025-05-06 10:30:00,59.72,60.19,59.5,60.16,298902.0,59.72,60.19,59.5,60.16,298902.0
2025-05-06 11:00:00,60.17,60.37,60.06,60.06,305058.0,60.17,60.37,60.06,60.06,305058.0
2025-05-06 11:30:00,60.1,60.16,59.98,60.05,56985.0,60.1,60.16,59.98,60.05,56985.0
2025-05-06 12:00:00,60.06,60.23,59.88,59.91,67912.0,60.06,60.23,59.88,59.91,67912.0
2025-05-06 12:30:00,59.91,59.99,59.84,59.89,87939.0,59.91,59.99,59.84,59.89,87939.0
2025-05-06 13:00:00,59.89,59.97,59.8,59.86,156706.0,59.89,59.97,59.8,59.86,156706.0
2025-05-06 13:30:00,59.84,59.95,59.57,59.72,238524.0,59.84,59.95,59.57,59.72,238524.0
2025-05-06 14:00:00,59.7,59.86,59.55,59.66,130802.0,59.7,59.86,59.55,59.66,130802.0
2025-05-06 14:30:00,59.65,59.73,59.57,59.72,86242.0,59.65,59.73,59.57,59.72,86242.0
2025-05-06 15:00:00,59.73,59.99,59.68,59.92,159234.0,59.73,59.99,59.68,59.92,159234.0
2025-05-06 15:30:00,59.93,59.97,59.61,59.68,531294.0,59.93,59.97,59.61,59.68,531294.0
2025-05-07 09:30:00,59.61,61.7,59.61,61.58,337575.0,59.61,61.7,59.61,61.58,337575.0
2025-05-07 10:00:00,61.59,61.81,61.09,61.47,555596.0,61.59,61.81,61.09,61.47,555596.0
2025-05-07 10:30:00,61.47,61.77,61.29,61.57,224970.0,61.47,61.77,61.29,61.57,224970.0
2025-05-07 11:00:00,61.57,61.78,61.38,61.77,200123.0,61.57,61.78,61.38,61.77,200123.0
2025-05-07 11:30:00,61.75,62.08,61.75,62.04,229903.0,61.75,62.08,61.75,62.04,229903.0
2025-05-07 12:00:00,62.04,62.29,61.99,62.11,238459.0,62.04,62.29,61.99,62.11,238459.0
2025-05-07 12:30:00,62.12,62.17,61.93,62.03,118344.0,62.12,62.17,61.93,62.03,118344.0
2025-05-07 13:00:00,62.05,62.18,62.03,62.09,86408.0,62.05,62.18,62.03,62.09,86408.0
2025-05-07 13:30:00,62.08,62.12,61.97,62.01,110370.0,62.08,62.12,61.97,62.01,110370.0
2025-05-07 14:00:00,62.03,62.13,61.82,62.04,196345.0,62.03,62.13,61.82,62.04,196345.0
2025-05-07 14:30:00,62.05,62.4,62.03,62.36,143585.0,62.05,62.4,62.03,62.36,143585.0
2025-05-07 15:00:00,62.35,62.52,62.22,62.34,249648.0,62.35,62.52,62.22,62.34,249648.0
2025-05-07 15:30:00,62.33,62.92,62.22,62.92,1277908.0,62.33,62.92,62.22,62.92,1277908.0
2025-05-08 09:30:00,62.69,63.21,62.5,63.09,208755.0,62.69,63.21,62.5,63.09,208755.0
2025-05-08 10:00:00,63.08,63.42,62.78,63.27,179659.0,63.08,63.42,62.78,63.27,179659.0
2025-05-08 10:30:00,63.28,63.32,62.85,62.93,180697.0,63.28,63.32,62.85,62.93,180697.0
2025-05-08 11:00:00,62.91,63.0,62.72,62.93,150905.0,62.91,63.0,62.72,62.93,150905.0
2025-05-08 11:30:00,62.87,63.05,62.8,62.87,92255.0,62.87,63.05,62.8,62.87,92255.0
2025-05-08 12:00:00,62.86,62.94,62.78,62.83,139975.0,62.86,62.94,62.78,62.83,139975.0
2025-05-08 12:30:00,62.83,62.9,62.67,62.75,99938.0,62.83,62.9,62.67,62.75,99938.0
2025-05-08 13:00:00,62.76,62.81,62.68,62.74,132319.0,62.76,62.81,62.68,62.74,132319.0
2025-05-08 13:30:00,62.74,62.79,62.62,62.64,164663.0,62.74,62.79,62.62,62.64,164663.0
2025-05-08 14:00:00,62.63,62.79,62.55,62.65,199147.0,62.63,62.79,62.55,62.65,199147.0
2025-05-08 14:30:00,62.65,62.79,62.58,62.74,123107.0,62.65,62.79,62.58,62.74,123107.0
2025-05-08 15:00:00,62.74,62.75,62.63,62.7,255100.0,62.74,62.75,62.63,62.7,255100.0
2025-05-08 15:30:00,62.7,62.73,62.32,62.42,946742.0,62.7,62.73,62.32,62.42,946742.0
2025-05-09 09:30:00,62.4,62.85,62.03,62.25,241556.0,62.4,62.85,62.03,62.25,241556.0
2025-05-09 10:00:00,62.25,62.63,62.21,62.62,121753.0,62.25,62.63,62.21,62.62,121753.0
2025-05-09 10:30:00,62.6,62.6,62.29,62.38,159847.0,62.6,62.6,62.29,62.38,159847.0
2025-05-09 11:00:00,62.38,62.47,62.15,62.18,140428.0,62.38,62.47,62.15,62.18,140428.0
2025-05-09 11:30:00,62.19,62.49,62.19,62.43,72815.0,62.19,62.49,62.19,62.43,72815.0
2025-05-09 12:00:00,62.44,62.6,62.4,62.42,157119.0,62.44,62.6,62.4,62.42,157119.0
2025-05-09 12:30:00,62.4,62.4,62.14,62.24,95473.0,62.4,62.4,62.14,62.24,95473.0
2025-05-09 13:00:00,62.23,62.39,62.19,62.34,72441.0,62.23,62.39,62.19,62.34,72441.0
2025-05-09 13:30:00,62.33,62.71,62.25,62.71,135010.0,62.33,62.71,62.25,62.71,135010.0
2025-05-09 14:00:00,62.71,62.86,62.64,62.67,127238.0,62.71,62.86,62.64,62.67,127238.0
2025-05-09 14:30:00,62.68,63.14,62.65,63.13,407957.0,62.68,63.14,62.65,63.13,407957.0
2025-05-09 15:00:00,63.12,63.29,63.05,63.08,427000.0,63.12,63.29,63.05,63.08,427000.0
2025-05-09 15:30:00,63.11,63.15,62.75,62.8,732909.0,63.11,63.15,62.75,62.8,732909.0
2025-05-12 09:30:00,63.4,64.15,63.0,63.53,329884.0,63.4,64.15,63.0,63.53,329884.0
2025-05-12 10:00:00,63.54,63.55,61.12,61.55,567117.0,63.54,63.55,61.12,61.55,567117.0
2025-05-12 10:30:00,61.49,62.27,61.47,62.14,145696.0,61.49,62.27,61.47,62.14,145696.0
2025-05-12 11:00:00,62.17,62.38,62.04,62.04,113030.0,62.17,62.38,62.04,62.04,113030.0
2025-05-12 11:30:00,62.07,62.1,61.7,61.93,122153.0,62.07,62.1,61.7,61.93,122153.0
2025-05-12 12:00:00,61.93,62.33,61.85,62.33,153985.0,61.93,62.33,61.85,62.33,153985.0
2025-05-12 12:30:00,62.33,62.63,62.33,62.47,144922.0,62.33,62.63,62.33,62.47,144922.0
2025-05-12 13:00:00,62.47,62.67,62.42,62.65,130032.0,62.47,62.67,62.42,62.65,130032.0
2025-05-12 13:30:00,62.65,62.83,62.49,62.51,191552.0,62.65,62.83,62.49,62.51,191552.0
2025-05-12 14:00:00,62.53,62.81,62.52,62.65,126068.0,62.53,62.81,62.52,62.65,126068.0
2025-05-12 14:30:00,62.66,62.83,62.5,62.5,142695.0,62.66,62.83,62.5,62.5,142695.0
2025-05-12 15:00:00,62.49,62.81,62.38,62.75,174472.0,62.49,62.81,62.38,62.75,174472.0
2025-05-12 15:30:00,62.75,62.9,62.55,62.88,460617.0,62.75,62.9,62.55,62.88,460617.0
2025-05-13 09:30:00,60.91,61.14,59.18,60.0,627497.0,60.91,61.14,59.18,60.0,627497.0
2025-05-13 10:00:00,60.01,60.26,59.53,60.11,559016.0,60.01,60.26,59.53,60.11,559016.0
2025-05-13 10:30:00,60.08,60.24,59.57,59.62,307343.0,60.08,60.24,59.57,59.62,307343.0
2025-05-13 11:00:00,59.62,60.12,59.54,59.72,360888.0,59.62,60.12,59.54,59.72,360888.0
2025-05-13 11:30:00,59.75,60.08,59.74,59.95,378986.0,59.75,60.08,59.74,59.95,378986.0
2025-05-13 12:00:00,59.94,60.1,59.87,60.01,158115.0,59.94,60.1,59.87,60.01,158115.0
2025-05-13 12:30:00,60.01,60.15,59.68,59.84,176653.0,60.01,60.15,59.68,59.84,176653.0
2025-05-13 13:00:00,59.84,60.03,59.8,60.03,325927.0,59.84,60.03,59.8,60.03,325927.0
2025-05-13 13:30:00,60.03,60.18,59.91,59.92,146526.0,60.03,60.18,59.91,59.92,146526.0
2025-05-13 14:00:00,59.92,59.97,59.67,59.79,495493.0,59.92,59.97,59.67,59.79,495493.0
2025-05-13 14:30:00,59.78,59.98,59.27,59.34,611150.0,59.78,59.98,59.27,59.34,611150.0
2025-05-13 15:00:00,59.32,59.81,59.27,59.64,773714.0,59.32,59.81,59.27,59.64,773714.0
2025-05-13 15:30:00,59.61,59.74,58.95,58.96,1011055.0,59.61,59.74,58.95,58.96,1011055.0
2025-05-14 09:30:00,59.95,60.14,59.24,59.82,265610.0,59.95,60.14,59.24,59.82,265610.0
2025-05-14 10:00:00,59.82,60.1,59.74,59.76,165332.0,59.82,60.1,59.74,59.76,165332.0
2025-05-14 10:30:00,59.78,59.82,59.48,59.58,176064.0,59.78,59.82,59.48,59.58,176064.0
2025-05-14 11:00:00,59.59,59.61,59.12,59.22,134885.0,59.59,59.61,59.12,59.22,134885.0
2025-05-14 11:30:00,59.23,59.82,59.23,59.79,202882.0,59.23,59.82,59.23,59.79,202882.0
2025-05-14 12:00:00,59.78,59.97,59.71,59.76,410925.0,59.78,59.97,59.71,59.76,410925.0
2025-05-14 12:30:00,59.77,59.81,59.65,59.73,155266.0,59.77,59.81,59.65,59.73,155266.0
2025-05-14 13:00:00,59.72,59.91,59.57,59.65,187612.0,59.72,59.91,59.57,59.65,187612.0
2025-05-14 13:30:00,59.69,59.83,59.64,59.72,93761.0,59.69,59.83,59.64,59.72,93761.0
2025-05-14 14:00:00,59.73,59.82,59.69,59.74,124185.0,59.73,59.82,59.69,59.74,124185.0
2025-05-14 14:30:00,59.75,59.8,59.7,59.72,128101.0,59.75,59.8,59.7,59.72,128101.0
2025-05-14 15:00:00,59.71,59.83,59.59,59.77,434943.0,59.71,59.83,59.59,59.77,434943.0
2025-05-14 15:30:00,59.77,59.83,59.34,59.45,913873.0,59.77,59.83,59.34,59.45,913873.0
2025-05-15 09:30:00,59.66,59.66,56.82,57.47,613211.0,59.66,59.66,56.82,57.47,613211.0
2025-05-15 10:00:00,57.47,57.71,56.97,57.13,257968.0,57.47,57.71,56.97,57.13,257968.0
2025-05-15 10:30:00,57.12,57.36,56.79,56.96,305244.0,57.12,57.36,56.79,56.96,305244.0
2025-05-15 11:00:00,56.96,58.25,56.95,57.91,331434.0,56.96,58.25,56.95,57.91,331434.0
2025-05-15 11:30:00,57.91,58.68,57.91,58.44,208354.0,57.91,58.68,57.91,58.44,208354.0
2025-05-15 12:00:00,58.42,58.56,58.18,58.56,222470.0,58.42,58.56,58.18,58.56,222470.0
2025-05-15 12:30:00,58.54,59.02,58.49,59.02,130172.0,58.54,59.02,58.49,59.02,130172.0
2025-05-15 13:00:00,59.01,59.21,58.75,59.18,350776.0,59.01,59.21,58.75,59.18,350776.0
2025-05-15 13:30:00,59.18,59.62,59.08,59.48,206184.0,59.18,59.62,59.08,59.48,206184.0
2025-05-15 14:00:00,59.48,59.65,59.34,59.61,164447.0,59.48,59.65,59.34,59.61,164447.0
2025-05-15 14:30:00,59.63,59.93,59.61,59.71,156432.0,59.63,59.93,59.61,59.71,156432.0
2025-05-15 15:00:00,59.72,60.06,59.49,59.97,276662.0,59.72,60.06,59.49,59.97,276662.0
2025-05-15 15:30:00,59.98,60.12,59.76,60.07,701683.0,59.98,60.12,59.76,60.07,701683.0
2025-05-16 09:30:00,60.27,60.7,59.86,60.59,272918.0,60.27,60.7,59.86,60.59,272918.0
2025-05-16 10:00:00,60.55,60.8,60.33,60.69,180713.0,60.55,60.8,60.33,60.69,180713.0
2025-05-16 10:30:00,60.71,60.71,60.21,60.56,120471.0,60.71,60.71,60.21,60.56,120471.0
2025-05-16 11:00:00,60.57,60.86,60.46,60.78,155277.0,60.57,60.86,60.46,60.78,155277.0
2025-05-16 11:30:00,60.77,60.93,60.6,60.64,155258.0,60.77,60.93,60.6,60.64,155258.0
2025-05-16 12:00:00,60.62,60.79,60.54,60.76,80957.0,60.62,60.79,60.54,60.76,80957.0
2025-05-16 12:30:00,60.75,61.27,60.75,61.27,84703.0,60.75,61.27,60.75,61.27,84703.0
2025-05-16 13:00:00,61.26,61.44,61.11,61.34,127790.0,61.26,61.44,61.11,61.34,127790.0
2025-05-16 13:30:00,61.34,61.46,61.3,61.31,65989.0,61.34,61.46,61.3,61.31,65989.0
2025-05-16 14:00:00,61.3,61.49,61.24,61.36,81923.0,61.3,61.49,61.24,61.36,81923.0
2025-05-16 14:30:00,61.37,61.66,61.37,61.61,114036.0,61.37,61.66,61.37,61.61,114036.0
2025-05-16 15:00:00,61.61,61.68,61.45,61.49,160913.0,61.61,61.68,61.45,61.49,160913.0
2025-05-16 15:30:00,61.49,61.8,61.29,61.78,671740.0,61.49,61.8,61.29,61.78,671740.0
2025-05-19 09:30:00,61.7,62.11,61.16,61.41,206157.0,61.7,62.11,61.16,61.41,206157.0
2025-05-19 10:00:00,61.38,61.4,60.79,60.95,189729.0,61.38,61.4,60.79,60.95,189729.0
2025-05-19 10:30:00,60.95,61.11,60.89,61.05,188289.0,60.95,61.11,60.89,61.05,188289.0
2025-05-19 11:00:00,61.05,61.28,60.94,61.24,154818.0,61.05,61.28,60.94,61.24,154818.0
2025-05-19 11:30:00,61.24,61.38,60.99,61.33,114501.0,61.24,61.38,60.99,61.33,114501.0
2025-05-19 12:00:00,61.32,62.06,61.12,61.45,119650.0,61.32,62.06,61.12,61.45,119650.0
2025-05-19 12:30:00,61.45,61.64,61.29,61.57,175261.0,61.45,61.64,61.29,61.57,175261.0
2025-05-19 13:00:00,61.58,61.59,61.29,61.35,134402.0,61.58,61.59,61.29,61.35,134402.0
2025-05-19 13:30:00,61.33,61.38,61.12,61.24,202043.0,61.33,61.38,61.12,61.24,202043.0
2025-05-19 14:00:00,61.24,61.48,61.17,61.47,337392.0,61.24,61.48,61.17,61.47,337392.0
2025-05-19 14:30:00,61.48,61.54,61.33,61.36,246377.0,61.48,61.54,61.33,61.36,246377.0
2025-05-19 15:00:00,61.36,61.64,61.36,61.54,356342.0,61.36,61.64,61.36,61.54,356342.0
2025-05-19 15:30:00,61.53,61.59,61.37,61.56,477992.0,61.53,61.59,61.37,61.56,477992.0
2025-05-20 09:30:00,61.59,62.09,61.25,61.75,184622.0,61.59,62.09,61.25,61.75,184622.0
2025-05-20 10:00:00,61.72,62.11,61.36,61.72,254894.0,61.72,62.11,61.36,61.72,254894.0
2025-05-20 10:30:00,61.73,61.84,61.44,61.57,115322.0,61.73,61.84,61.44,61.57,115322.0
2025-05-20 11:00:00,61.62,61.97,61.59,61.94,87889.0,61.62,61.97,61.59,61.94,87889.0
2025-05-20 11:30:00,61.94,62.0,61.76,61.82,84779.0,61.94,62.0,61.76,61.82,84779.0
2025-05-20 12:00:00,61.81,61.88,61.66,61.67,103968.0,61.81,61.88,61.66,61.67,103968.0
2025-05-20 12:30:00,61.67,61.86,61.58,61.85,53309.0,61.67,61.86,61.58,61.85,53309.0
2025-05-20 13:00:00,61.85,62.04,61.84,62.0,111887.0,61.85,62.04,61.84,62.0,111887.0
2025-05-20 13:30:00,62.01,62.21,62.0,62.2,79585.0,62.01,62.21,62.0,62.2,79585.0
2025-05-20 14:00:00,62.2,62.2,61.94,61.96,66304.0,62.2,62.2,61.94,61.96,66304.0
2025-05-20 14:30:00,61.96,62.01,61.86,61.99,90783.0,61.96,62.01,61.86,61.99,90783.0
2025-05-20 15:00:00,62.0,62.03,61.89,62.01,123712.0,62.0,62.03,61.89,62.01,123712.0
2025-05-20 15:30:00,62.01,62.04,61.8,61.97,441524.0,62.01,62.04,61.8,61.97,441524.0
2025-05-21 09:30:00,60.76,61.6,60.58,61.19,137318.0,60.76,61.6,60.58,61.19,137318.0
2025-05-21 10:00:00,61.22,61.56,61.02,61.04,109550.0,61.22,61.56,61.02,61.04,109550.0
2025-05-21 10:30:00,61.05,61.35,61.05,61.34,78127.0,61.05,61.35,61.05,61.34,78127.0
2025-05-21 11:00:00,61.34,61.63,61.23,61.59,128175.0,61.34,61.63,61.23,61.59,128175.0
2025-05-21 11:30:00,61.59,61.63,61.42,61.45,100563.0,61.59,61.63,61.42,61.45,100563.0
2025-05-21 12:00:00,61.45,61.53,61.28,61.29,85087.0,61.45,61.53,61.28,61.29,85087.0
2025-05-21 12:30:00,61.29,61.37,61.19,61.23,51320.0,61.29,61.37,61.19,61.23,51320.0
2025-05-21 13:00:00,61.23,61.33,60.94,61.01,92633.0,61.23,61.33,60.94,61.01,92633.0
2025-05-21 13:30:00,61.0,61.29,60.98,61.1,71767.0,61.0,61.29,60.98,61.1,71767.0
2025-05-21 14:00:00,61.1,61.1,60.83,60.89,78023.0,61.1,61.1,60.83,60.89,78023.0
2025-05-21 14:30:00,60.9,61.1,60.89,61.08,78677.0,60.9,61.1,60.89,61.08,78677.0
2025-05-21 15:00:00,61.06,61.12,60.89,60.9,114765.0,61.06,61.12,60.89,60.9,114765.0
2025-05-21 15:30:00,60.9,61.04,60.72,60.74,336790.0,60.9,61.04,60.72,60.74,336790.0
2025-05-22 09:30:00,59.9,59.96,58.77,58.96,464698.0,59.9,59.96,58.77,58.96,464698.0
2025-05-22 10:00:00,58.97,59.37,58.86,58.93,325284.0,58.97,59.37,58.86,58.93,325284.0
2025-05-22 10:30:00,58.94,59.15,58.71,59.08,154841.0,58.94,59.15,58.71,59.08,154841.0
2025-05-22 11:00:00,59.07,59.17,58.82,58.87,114137.0,59.07,59.17,58.82,58.87,114137.0
2025-05-22 11:30:00,58.87,59.25,58.84,59.21,136306.0,58.87,59.25,58.84,59.21,136306.0
2025-05-22 12:00:00,59.21,59.32,59.15,59.16,74287.0,59.21,59.32,59.15,59.16,74287.0
2025-05-22 12:30:00,59.16,59.35,58.96,58.97,239240.0,59.16,59.35,58.96,58.97,239240.0
2025-05-22 13:00:00,58.97,59.0,58.65,58.91,92472.0,58.97,59.0,58.65,58.91,92472.0
2025-05-22 13:30:00,58.91,59.03,58.87,58.88,61130.0,58.91,59.03,58.87,58.88,61130.0
2025-05-22 14:00:00,58.89,58.96,58.75,58.93,70765.0,58.89,58.96,58.75,58.93,70765.0
2025-05-22 14:30:00,58.91,58.92,58.62,58.72,100301.0,58.91,58.92,58.62,58.72,100301.0
2025-05-22 15:00:00,58.72,58.72,58.34,58.59,212545.0,58.72,58.72,58.34,58.59,212545.0
2025-05-22 15:30:00,58.59,58.6,58.02,58.07,659378.0,58.59,58.6,58.02,58.07,659378.0
2025-05-23 09:30:00,58.3,58.52,57.33,57.41,123521.0,58.3,58.52,57.33,57.41,123521.0
2025-05-23 10:00:00,57.4,57.51,56.85,56.89,249655.0,57.4,57.51,56.85,56.89,249655.0
2025-05-23 10:30:00,56.9,56.97,56.08,56.13,412168.0,56.9,56.97,56.08,56.13,412168.0
2025-05-23 11:00:00,56.15,56.48,56.01,56.1,452746.0,56.15,56.48,56.01,56.1,452746.0
2025-05-23 11:30:00,56.07,56.14,55.83,56.03,383076.0,56.07,56.14,55.83,56.03,383076.0
2025-05-23 12:00:00,56.04,56.13,55.81,55.84,130679.0,56.04,56.13,55.81,55.84,130679.0
2025-05-23 12:30:00,55.84,56.06,55.78,55.98,108869.0,55.84,56.06,55.78,55.98,108869.0
2025-05-23 13:00:00,55.98,56.22,55.86,56.19,144756.0,55.98,56.22,55.86,56.19,144756.0
2025-05-23 13:30:00,56.18,56.4,56.1,56.25,187404.0,56.18,56.4,56.1,56.25,187404.0
2025-05-23 14:00:00,56.25,56.45,56.19,56.26,136244.0,56.25,56.45,56.19,56.26,136244.0
2025-05-23 14:30:00,56.28,56.39,56.23,56.27,113255.0,56.28,56.39,56.23,56.27,113255.0
2025-05-23 15:00:00,56.27,56.46,56.19,56.28,224166.0,56.27,56.46,56.19,56.28,224166.0
2025-05-23 15:30:00,56.28,56.45,56.19,56.41,657599.0,56.28,56.45,56.19,56.41,657599.0
2025-05-27 09:30:00,57.06,57.18,56.51,56.71,212816.0,57.06,57.18,56.51,56.71,212816.0
2025-05-27 10:00:00,56.68,56.89,56.37,56.75,203132.0,56.68,56.89,56.37,56.75,203132.0
2025-05-27 10:30:00,56.76,57.35,56.75,57.28,258438.0,56.76,57.35,56.75,57.28,258438.0
2025-05-27 11:00:00,57.27,57.34,57.06,57.34,98885.0,57.27,57.34,57.06,57.34,98885.0
2025-05-27 11:30:00,57.34,57.61,57.34,57.59,123227.0,57.34,57.61,57.34,57.59,123227.0
2025-05-27 12:00:00,57.59,57.71,57.56,57.67,109702.0,57.59,57.71,57.56,57.67,109702.0
2025-05-27 12:30:00,57.67,57.88,57.62,57.88,79811.0,57.67,57.88,57.62,57.88,79811.0
2025-05-27 13:00:00,57.86,57.86,57.62,57.69,108075.0,57.86,57.86,57.62,57.69,108075.0
2025-05-27 13:30:00,57.68,57.92,57.61,57.9,88323.0,57.68,57.92,57.61,57.9,88323.0
2025-05-27 14:00:00,57.9,57.98,57.82,57.96,122557.0,57.9,57.98,57.82,57.96,122557.0
2025-05-27 14:30:00,57.96,57.98,57.61,57.67,110603.0,57.96,57.98,57.61,57.67,110603.0
2025-05-27 15:00:00,57.67,57.81,57.64,57.65,117536.0,57.67,57.81,57.64,57.65,117536.0
2025-05-27 15:30:00,57.66,57.72,57.42,57.66,489067.0,57.66,57.72,57.42,57.66,489067.0
2025-05-28 09:30:00,56.5,56.99,55.9,56.84,492014.0,56.5,56.99,55.9,56.84,492014.0
2025-05-28 10:00:00,56.83,57.05,56.71,56.77,157431.0,56.83,57.05,56.71,56.77,157431.0
2025-05-28 10:30:00,56.78,56.98,56.61,56.65,166923.0,56.78,56.98,56.61,56.65,166923.0
2025-05-28 11:00:00,56.65,56.78,56.59,56.59,122670.0,56.65,56.78,56.59,56.59,122670.0
2025-05-28 11:30:00,56.59,56.73,56.48,56.49,141282.0,56.59,56.73,56.48,56.49,141282.0
2025-05-28 12:00:00,56.5,56.73,56.49,56.61,110261.0,56.5,56.73,56.49,56.61,110261.0
2025-05-28 12:30:00,56.62,56.69,56.52,56.53,129559.0,56.62,56.69,56.52,56.53,129559.0
2025-05-28 13:00:00,56.53,56.82,56.53,56.82,125117.0,56.53,56.82,56.53,56.82,125117.0
2025-05-28 13:30:00,56.8,56.81,56.38,56.41,130195.0,56.8,56.81,56.38,56.41,130195.0
2025-05-28 14:00:00,56.41,56.5,56.33,56.34,142663.0,56.41,56.5,56.33,56.34,142663.0
2025-05-28 14:30:00,56.34,56.42,56.11,56.29,161302.0,56.34,56.42,56.11,56.29,161302.0
2025-05-28 15:00:00,56.29,56.42,56.27,56.39,193390.0,56.29,56.42,56.27,56.39,193390.0
2025-05-28 15:30:00,56.39,56.4,55.88,55.93,736856.0,56.39,56.4,55.88,55.93,736856.0
2025-05-29 09:30:00,56.0,56.51,55.83,56.47,200370.0,56.0,56.51,55.83,56.47,200370.0
2025-05-29 10:00:00,56.45,56.48,56.09,56.25,162475.0,56.45,56.48,56.09,56.25,162475.0
2025-05-29 10:30:00,56.25,56.25,56.04,56.16,95668.0,56.25,56.25,56.04,56.16,95668.0
2025-05-29 11:00:00,56.17,56.18,55.79,55.94,82036.0,56.17,56.18,55.79,55.94,82036.0
2025-05-29 11:30:00,55.95,55.97,55.73,55.83,105753.0,55.95,55.97,55.73,55.83,105753.0
2025-05-29 12:00:00,55.83,56.01,55.74,55.95,74744.0,55.83,56.01,55.74,55.95,74744.0
2025-05-29 12:30:00,55.94,56.16,55.94,56.13,124478.0,55.94,56.16,55.94,56.13,124478.0
2025-05-29 13:00:00,56.13,56.23,56.11,56.18,63697.0,56.13,56.23,56.11,56.18,63697.0
2025-05-29 13:30:00,56.19,56.25,56.14,56.15,56769.0,56.19,56.25,56.14,56.15,56769.0
2025-05-29 14:00:00,56.15,56.42,56.12,56.34,260692.0,56.15,56.42,56.12,56.34,260692.0
2025-05-29 14:30:00,56.36,56.58,56.3,56.43,149936.0,56.36,56.58,56.3,56.43,149936.0
2025-05-29 15:00:00,56.42,56.68,56.42,56.55,198173.0,56.42,56.68,56.42,56.55,198173.0
2025-05-29 15:30:00,56.55,56.72,56.42,56.52,518745.0,56.55,56.72,56.42,56.52,518745.0
2025-05-30 09:30:00,56.45,56.78,56.08,56.65,126352.0,56.45,56.78,56.08,56.65,126352.0
2025-05-30 10:00:00,56.69,57.0,56.52,57.0,269642.0,56.69,57.0,56.52,57.0,269642.0
2025-05-30 10:30:00,56.99,57.11,56.82,56.94,232321.0,56.99,57.11,56.82,56.94,232321.0
2025-05-30 11:00:00,56.95,56.95,56.5,56.67,105596.0,56.95,56.95,56.5,56.67,105596.0
2025-05-30 11:30:00,56.67,56.71,56.55,56.67,46146.0,56.67,56.71,56.55,56.67,46146.0
2025-05-30 12:00:00,56.66,56.86,56.6,56.66,53553.0,56.66,56.86,56.6,56.66,53553.0
2025-05-30 12:30:00,56.66,56.84,56.62,56.71,59264.0,56.66,56.84,56.62,56.71,59264.0
2025-05-30 13:00:00,56.71,56.93,56.69,56.91,40977.0,56.71,56.93,56.69,56.91,40977.0
2025-05-30 13:30:00,56.91,56.96,56.81,56.82,76739.0,56.91,56.96,56.81,56.82,76739.0
2025-05-30 14:00:00,56.82,57.27,56.82,57.18,268910.0,56.82,57.27,56.82,57.18,268910.0
2025-05-30 14:30:00,57.18,57.19,56.7,56.88,232406.0,57.18,57.19,56.7,56.88,232406.0
2025-05-30 15:00:00,56.88,56.9,56.75,56.78,126109.0,56.88,56.9,56.75,56.78,126109.0
2025-05-30 15:30:00,56.78,56.8,56.28,56.44,844666.0,56.78,56.8,56.28,56.44,844666.0
2025-06-02 09:30:00,55.1,55.38,54.37,54.43,483073.0,55.1,55.38,54.37,54.43,483073.0
2025-06-02 10:00:00,54.45,54.87,54.38,54.64,234676.0,54.45,54.87,54.38,54.64,234676.0
2025-06-02 10:30:00,54.65,54.67,54.41,54.65,219179.0,54.65,54.67,54.41,54.65,219179.0
2025-06-02 11:00:00,54.65,54.72,54.27,54.3,140676.0,54.65,54.72,54.27,54.3,140676.0
2025-06-02 11:30:00,54.29,54.57,54.08,54.55,186528.0,54.29,54.57,54.08,54.55,186528.0
2025-06-02 12:00:00,54.55,54.6,54.44,54.56,78362.0,54.55,54.6,54.44,54.56,78362.0
2025-06-02 12:30:00,54.59,54.76,54.56,54.73,65318.0,54.59,54.76,54.56,54.73,65318.0
2025-06-02 13:00:00,54.72,54.91,54.56,54.71,157059.0,54.72,54.91,54.56,54.71,157059.0
2025-06-02 13:30:00,54.7,54.76,54.63,54.68,94313.0,54.7,54.76,54.63,54.68,94313.0
2025-06-02 14:00:00,54.67,54.85,54.56,54.83,117379.0,54.67,54.85,54.56,54.83,117379.0
2025-06-02 14:30:00,54.83,54.93,54.7,54.9,180459.0,54.83,54.93,54.7,54.9,180459.0
2025-06-02 15:00:00,54.9,55.05,54.81,54.85,203611.0,54.9,55.05,54.81,54.85,203611.0
2025-06-02 15:30:00,54.86,54.92,54.71,54.92,667143.0,54.86,54.92,54.71,54.92,667143.0
2025-06-03 09:30:00,54.9,54.94,54.01,54.36,231958.0,54.9,54.94,54.01,54.36,231958.0
2025-06-03 10:00:00,54.37,54.56,54.19,54.49,212316.0,54.37,54.56,54.19,54.49,212316.0
2025-06-03 10:30:00,54.5,54.94,54.46,54.9,248772.0,54.5,54.94,54.46,54.9,248772.0
2025-06-03 11:00:00,54.9,55.19,54.9,55.1,192552.0,54.9,55.19,54.9,55.1,192552.0
2025-06-03 11:30:00,55.11,55.59,55.1,55.44,126229.0,55.11,55.59,55.1,55.44,126229.0
2025-06-03 12:00:00,55.45,55.48,55.27,55.47,97176.0,55.45,55.48,55.27,55.47,97176.0
2025-06-03 12:30:00,55.48,55.51,55.37,55.48,115313.0,55.48,55.51,55.37,55.48,115313.0
2025-06-03 13:00:00,55.48,55.56,55.4,55.53,66350.0,55.48,55.56,55.4,55.53,66350.0
2025-06-03 13:30:00,55.53,55.6,55.17,55.21,74065.0,55.53,55.6,55.17,55.21,74065.0
2025-06-03 14:00:00,55.22,55.4,55.17,55.35,104497.0,55.22,55.4,55.17,55.35,104497.0
2025-06-03 14:30:00,55.34,55.46,55.32,55.38,132915.0,55.34,55.46,55.32,55.38,132915.0
2025-06-03 15:00:00,55.38,55.48,55.35,55.44,205115.0,55.38,55.48,55.35,55.44,205115.0
2025-06-03 15:30:00,55.44,55.58,55.27,55.4,491686.0,55.44,55.58,55.27,55.4,491686.0
2025-06-04 09:30:00,55.6,55.79,55.17,55.23,201698.0,55.6,55.79,55.17,55.23,201698.0
2025-06-04 10:00:00,55.2,55.43,54.82,55.15,256543.0,55.2,55.43,54.82,55.15,256543.0
2025-06-04 10:30:00,55.16,55.59,55.08,55.58,127098.0,55.16,55.59,55.08,55.58,127098.0
2025-06-04 11:00:00,55.58,55.66,55.33,55.45,188651.0,55.58,55.66,55.33,55.45,188651.0
2025-06-04 11:30:00,55.43,55.5,55.3,55.47,127903.0,55.43,55.5,55.3,55.47,127903.0
2025-06-04 12:00:00,55.48,55.5,55.28,55.32,87355.0,55.48,55.5,55.28,55.32,87355.0
2025-06-04 12:30:00,55.3,55.47,55.3,55.37,49037.0,55.3,55.47,55.3,55.37,49037.0
2025-06-04 13:00:00,55.36,55.44,55.19,55.23,117326.0,55.36,55.44,55.19,55.23,117326.0
2025-06-04 13:30:00,55.23,55.5,55.23,55.44,61090.0,55.23,55.5,55.23,55.44,61090.0
2025-06-04 14:00:00,55.44,55.46,55.23,55.29,54306.0,55.44,55.46,55.23,55.29,54306.0
2025-06-04 14:30:00,55.29,55.3,54.93,54.99,124715.0,55.29,55.3,54.93,54.99,124715.0
2025-06-04 15:00:00,55.0,55.11,54.92,55.09,149302.0,55.0,55.11,54.92,55.09,149302.0
2025-06-04 15:30:00,55.09,55.16,54.91,54.94,533451.0,55.09,55.16,54.91,54.94,533451.0
2025-06-05 09:30:00,54.94,54.95,54.65,54.88,179790.0,54.94,54.95,54.65,54.88,179790.0
2025-06-05 10:00:00,54.9,55.13,54.78,55.13,123216.0,54.9,55.13,54.78,55.13,123216.0
2025-06-05 10:30:00,55.16,55.25,54.58,54.77,143522.0,55.16,55.25,54.58,54.77,143522.0
2025-06-05 11:00:00,54.77,54.82,54.64,54.76,150088.0,54.77,54.82,54.64,54.76,150088.0
2025-06-05 11:30:00,54.76,55.13,54.74,55.06,106824.0,54.76,55.13,54.74,55.06,106824.0
2025-06-05 12:00:00,55.06,55.2,55.03,55.1,64685.0,55.06,55.2,55.03,55.1,64685.0
2025-06-05 12:30:00,55.11,55.17,54.98,55.0,82114.0,55.11,55.17,54.98,55.0,82114.0
2025-06-05 13:00:00,55.0,55.02,54.74,54.93,164506.0,55.0,55.02,54.74,54.93,164506.0
2025-06-05 13:30:00,54.93,55.1,54.57,54.58,207369.0,54.93,55.1,54.57,54.58,207369.0
2025-06-05 14:00:00,54.58,54.93,54.51,54.93,127170.0,54.58,54.93,54.51,54.93,127170.0
2025-06-05 14:30:00,54.92,55.15,54.83,55.05,118523.0,54.92,55.15,54.83,55.05,118523.0
2025-06-05 15:00:00,55.05,55.08,54.74,54.84,178832.0,55.05,55.08,54.74,54.84,178832.0
2025-06-05 15:30:00,54.83,54.97,54.72,54.84,646622.0,54.83,54.97,54.72,54.84,646622.0
2025-06-06 09:30:00,55.13,55.38,54.61,55.08,120666.0,55.13,55.38,54.61,55.08,120666.0
2025-06-06 10:00:00,55.05,55.14,54.86,54.98,126681.0,55.05,55.14,54.86,54.98,126681.0
2025-06-06 10:30:00,54.98,54.98,54.52,54.65,94583.0,54.98,54.98,54.52,54.65,94583.0
2025-06-06 11:00:00,54.64,54.88,54.64,54.78,72269.0,54.64,54.88,54.64,54.78,72269.0
2025-06-06 11:30:00,54.78,54.86,54.62,54.64,40636.0,54.78,54.86,54.62,54.64,40636.0
2025-06-06 12:00:00,54.65,54.79,54.64,54.78,60210.0,54.65,54.79,54.64,54.78,60210.0
2025-06-06 12:30:00,54.78,54.85,54.62,54.67,76897.0,54.78,54.85,54.62,54.67,76897.0
2025-06-06 13:00:00,54.67,54.9,54.67,54.89,48517.0,54.67,54.9,54.67,54.89,48517.0
2025-06-06 13:30:00,54.89,54.91,54.79,54.86,54440.0,54.89,54.91,54.79,54.86,54440.0
2025-06-06 14:00:00,54.86,54.9,54.81,54.83,56591.0,54.86,54.9,54.81,54.83,56591.0
2025-06-06 14:30:00,54.84,54.9,54.82,54.87,90811.0,54.84,54.9,54.82,54.87,90811.0
2025-06-06 15:00:00,54.87,55.19,54.87,55.15,132945.0,54.87,55.19,54.87,55.15,132945.0
2025-06-06 15:30:00,55.15,55.25,55.06,55.14,460414.0,55.15,55.25,55.06,55.14,460414.0
2025-06-09 09:30:00,55.56,55.9,55.13,55.45,273406.0,55.56,55.9,55.13,55.45,273406.0
2025-06-09 10:00:00,55.48,55.62,55.11,55.2,203816.0,55.48,55.62,55.11,55.2,203816.0
2025-06-09 10:30:00,55.19,55.41,55.0,55.41,139629.0,55.19,55.41,55.0,55.41,139629.0
2025-06-09 11:00:00,55.41,55.64,55.28,55.6,126501.0,55.41,55.64,55.28,55.6,126501.0
2025-06-09 11:30:00,55.59,55.85,55.58,55.64,94635.0,55.59,55.85,55.58,55.64,94635.0
2025-06-09 12:00:00,55.64,55.73,55.6,55.62,77036.0,55.64,55.73,55.6,55.62,77036.0
2025-06-09 12:30:00,55.61,55.94,55.61,55.8,111597.0,55.61,55.94,55.61,55.8,111597.0
2025-06-09 13:00:00,55.8,56.1,55.79,55.9,136531.0,55.8,56.1,55.79,55.9,136531.0
2025-06-09 13:30:00,55.9,55.94,55.72,55.75,66117.0,55.9,55.94,55.72,55.75,66117.0
2025-06-09 14:00:00,55.76,55.76,55.55,55.71,105559.0,55.76,55.76,55.55,55.71,105559.0
2025-06-09 14:30:00,55.71,55.84,55.7,55.82,96339.0,55.71,55.84,55.7,55.82,96339.0
2025-06-09 15:00:00,55.84,55.86,55.67,55.8,146074.0,55.84,55.86,55.67,55.8,146074.0
2025-06-09 15:30:00,55.8,55.84,55.66,55.72,424173.0,55.8,55.84,55.66,55.72,424173.0
2025-06-10 09:30:00,56.0,56.0,55.08,55.66,162033.0,56.0,56.0,55.08,55.66,162033.0
2025-06-10 10:00:00,55.7,55.75,55.19,55.73,142222.0,55.7,55.75,55.19,55.73,142222.0
2025-06-10 10:30:00,55.74,55.8,55.6,55.71,65764.0,55.74,55.8,55.6,55.71,65764.0
2025-06-10 11:00:00,55.72,55.86,55.45,55.5,108269.0,55.72,55.86,55.45,55.5,108269.0
2025-06-10 11:30:00,55.5,55.7,55.41,55.47,81361.0,55.5,55.7,55.41,55.47,81361.0
2025-06-10 12:00:00,55.46,55.6,55.38,55.54,53288.0,55.46,55.6,55.38,55.54,53288.0
2025-06-10 12:30:00,55.55,55.61,55.52,55.59,38041.0,55.55,55.61,55.52,55.59,38041.0
2025-06-10 13:00:00,55.59,55.77,55.5,55.68,101099.0,55.59,55.77,55.5,55.68,101099.0
2025-06-10 13:30:00,55.68,55.91,55.65,55.77,74600.0,55.68,55.91,55.65,55.77,74600.0
2025-06-10 14:00:00,55.77,55.78,55.47,55.49,66361.0,55.77,55.78,55.47,55.49,66361.0
2025-06-10 14:30:00,55.48,55.64,55.47,55.59,70946.0,55.48,55.64,55.47,55.59,70946.0
2025-06-10 15:00:00,55.59,55.66,55.48,55.48,90584.0,55.59,55.66,55.48,55.48,90584.0
2025-06-10 15:30:00,55.48,55.52,55.31,55.5,256163.0,55.48,55.52,55.31,55.5,256163.0
2025-06-11 09:30:00,55.43,55.94,55.31,55.73,129440.0,55.43,55.94,55.31,55.73,129440.0
2025-06-11 10:00:00,55.76,55.93,55.47,55.72,81186.0,55.76,55.93,55.47,55.72,81186.0
2025-06-11 10:30:00,55.7,55.72,55.4,55.4,122231.0,55.7,55.72,55.4,55.4,122231.0
2025-06-11 11:00:00,55.38,55.47,55.21,55.28,126751.0,55.38,55.47,55.21,55.28,126751.0
2025-06-11 11:30:00,55.28,55.48,55.27,55.41,116658.0,55.28,55.48,55.27,55.41,116658.0
2025-06-11 12:00:00,55.43,55.43,55.21,55.25,66148.0,55.43,55.43,55.21,55.25,66148.0
2025-06-11 12:30:00,55.25,55.41,55.2,55.38,39927.0,55.25,55.41,55.2,55.38,39927.0
2025-06-11 13:00:00,55.37,55.42,55.27,55.4,52493.0,55.37,55.42,55.27,55.4,52493.0
2025-06-11 13:30:00,55.4,55.46,55.34,55.38,63574.0,55.4,55.46,55.34,55.38,63574.0
2025-06-11 14:00:00,55.39,55.39,55.12,55.25,75030.0,55.39,55.39,55.12,55.25,75030.0
2025-06-11 14:30:00,55.24,55.3,55.16,55.16,60911.0,55.24,55.3,55.16,55.16,60911.0
2025-06-11 15:00:00,55.16,55.27,55.06,55.2,104896.0,55.16,55.27,55.06,55.2,104896.0
2025-06-11 15:30:00,55.2,55.39,55.12,55.28,458763.0,55.2,55.39,55.12,55.28,458763.0
2025-06-12 09:30:00,55.08,55.26,54.42,54.78,311788.0,55.08,55.26,54.42,54.78,311788.0
2025-06-12 10:00:00,54.78,54.98,54.29,54.76,202595.0,54.78,54.98,54.29,54.76,202595.0
2025-06-12 10:30:00,54.78,54.93,54.6,54.88,274825.0,54.78,54.93,54.6,54.88,274825.0
2025-06-12 11:00:00,54.9,55.04,54.57,54.7,273365.0,54.9,55.04,54.57,54.7,273365.0
2025-06-12 11:30:00,54.72,54.86,54.71,54.79,127705.0,54.72,54.86,54.71,54.79,127705.0
2025-06-12 12:00:00,54.78,54.86,54.64,54.75,103005.0,54.78,54.86,54.64,54.75,103005.0
2025-06-12 12:30:00,54.74,54.87,54.71,54.81,140825.0,54.74,54.87,54.71,54.81,140825.0
2025-06-12 13:00:00,54.81,54.99,54.68,54.73,227523.0,54.81,54.99,54.68,54.73,227523.0
2025-06-12 13:30:00,54.72,54.94,54.64,54.79,216995.0,54.72,54.94,54.64,54.79,216995.0
2025-06-12 14:00:00,54.8,54.88,54.73,54.82,163623.0,54.8,54.88,54.73,54.82,163623.0
2025-06-12 14:30:00,54.82,55.3,54.79,55.3,224683.0,54.82,55.3,54.79,55.3,224683.0
2025-06-12 15:00:00,55.3,55.3,55.07,55.29,143804.0,55.3,55.3,55.07,55.29,143804.0
2025-06-12 15:30:00,55.29,55.4,55.24,55.38,418089.0,55.29,55.4,55.24,55.38,418089.0
2025-06-13 09:30:00,55.15,55.54,54.77,55.01,211067.0,55.15,55.54,54.77,55.01,211067.0
2025-06-13 10:00:00,55.03,55.38,54.99,55.21,112074.0,55.03,55.38,54.99,55.21,112074.0
2025-06-13 10:30:00,55.21,55.49,55.14,55.45,289188.0,55.21,55.49,55.14,55.45,289188.0
2025-06-13 11:00:00,55.45,55.59,55.39,55.49,105948.0,55.45,55.59,55.39,55.49,105948.0
2025-06-13 11:30:00,55.49,55.7,55.42,55.62,71010.0,55.49,55.7,55.42,55.62,71010.0
2025-06-13 12:00:00,55.63,55.66,55.41,55.41,95345.0,55.63,55.66,55.41,55.41,95345.0
2025-06-13 12:30:00,55.41,55.57,55.35,55.35,61710.0,55.41,55.57,55.35,55.35,61710.0
2025-06-13 13:00:00,55.37,55.42,55.23,55.27,49188.0,55.37,55.42,55.23,55.27,49188.0
2025-06-13 13:30:00,55.26,55.38,55.23,55.23,44986.0,55.26,55.38,55.23,55.23,44986.0
2025-06-13 14:00:00,55.23,55.3,55.08,55.1,328256.0,55.23,55.3,55.08,55.1,328256.0
2025-06-13 14:30:00,55.1,55.26,55.09,55.23,92271.0,55.1,55.26,55.09,55.23,92271.0
2025-06-13 15:00:00,55.24,55.28,55.14,55.19,133663.0,55.24,55.28,55.14,55.19,133663.0
2025-06-13 15:30:00,55.21,55.23,55.06,55.21,428737.0,55.21,55.23,55.06,55.21,428737.0
2025-06-16 09:30:00,55.23,55.32,54.5,55.17,168062.0,55.23,55.32,54.5,55.17,168062.0
2025-06-16 10:00:00,55.15,55.44,55.15,55.28,142061.0,55.15,55.44,55.15,55.28,142061.0
2025-06-16 10:30:00,55.28,55.48,55.01,55.05,216580.0,55.28,55.48,55.01,55.05,216580.0
2025-06-16 11:00:00,55.08,55.08,53.99,54.69,560335.0,55.08,55.08,53.99,54.69,560335.0
2025-06-16 11:30:00,54.69,54.7,54.34,54.36,188414.0,54.69,54.7,54.34,54.36,188414.0
2025-06-16 12:00:00,54.36,54.55,54.3,54.47,131105.0,54.36,54.55,54.3,54.47,131105.0
2025-06-16 12:30:00,54.47,54.67,54.46,54.66,134973.0,54.47,54.67,54.46,54.66,134973.0
2025-06-16 13:00:00,54.66,54.68,54.48,54.6,167625.0,54.66,54.68,54.48,54.6,167625.0
2025-06-16 13:30:00,54.59,54.66,54.36,54.46,145798.0,54.59,54.66,54.36,54.46,145798.0
2025-06-16 14:00:00,54.46,54.6,54.37,54.54,164319.0,54.46,54.6,54.37,54.54,164319.0
2025-06-16 14:30:00,54.54,54.68,54.41,54.55,161435.0,54.54,54.68,54.41,54.55,161435.0
2025-06-16 15:00:00,54.54,54.57,54.33,54.55,194067.0,54.54,54.57,54.33,54.55,194067.0
2025-06-16 15:30:00,54.55,54.77,54.47,54.7,722232.0,54.55,54.77,54.47,54.7,722232.0
2025-06-17 09:30:00,54.79,55.18,54.6,54.97,402530.0,54.79,55.18,54.6,54.97,402530.0
2025-06-17 10:00:00,54.97,55.68,54.96,55.54,196739.0,54.97,55.68,54.96,55.54,196739.0
2025-06-17 10:30:00,55.57,55.76,55.45,55.49,191171.0,55.57,55.76,55.45,55.49,191171.0
2025-06-17 11:00:00,55.49,55.74,55.21,55.25,173477.0,55.49,55.74,55.21,55.25,173477.0
2025-06-17 11:30:00,55.24,55.24,55.07,55.09,104300.0,55.24,55.24,55.07,55.09,104300.0
2025-06-17 12:00:00,55.11,55.16,55.0,55.06,133433.0,55.11,55.16,55.0,55.06,133433.0
2025-06-17 12:30:00,55.05,55.24,55.02,55.12,167840.0,55.05,55.24,55.02,55.12,167840.0
2025-06-17 13:00:00,55.13,55.41,55.12,55.26,161638.0,55.13,55.41,55.12,55.26,161638.0
2025-06-17 13:30:00,55.25,55.27,55.09,55.14,95206.0,55.25,55.27,55.09,55.14,95206.0
2025-06-17 14:00:00,55.12,55.14,54.99,55.13,160325.0,55.12,55.14,54.99,55.13,160325.0
2025-06-17 14:30:00,55.11,55.12,54.74,54.85,215916.0,55.11,55.12,54.74,54.85,215916.0
2025-06-17 15:00:00,54.84,55.02,54.79,54.97,236901.0,54.84,55.02,54.79,54.97,236901.0
2025-06-17 15:30:00,54.97,55.1,54.85,54.91,513972.0,54.97,55.1,54.85,54.91,513972.0
2025-06-18 09:30:00,54.79,54.83,54.16,54.67,317743.0,54.79,54.83,54.16,54.67,317743.0
2025-06-18 10:00:00,54.65,54.76,54.51,54.6,220701.0,54.65,54.76,54.51,54.6,220701.0
2025-06-18 10:30:00,54.62,54.91,54.61,54.73,90699.0,54.62,54.91,54.61,54.73,90699.0
2025-06-18 11:00:00,54.73,54.95,54.67,54.88,72780.0,54.73,54.95,54.67,54.88,72780.0
2025-06-18 11:30:00,54.88,55.1,54.81,54.98,97209.0,54.88,55.1,54.81,54.98,97209.0
2025-06-18 12:00:00,54.99,55.12,54.99,55.07,97036.0,54.99,55.12,54.99,55.07,97036.0
2025-06-18 12:30:00,55.05,55.15,55.02,55.08,63316.0,55.05,55.15,55.02,55.08,63316.0
2025-06-18 13:00:00,55.06,55.12,54.95,55.11,63891.0,55.06,55.12,54.95,55.11,63891.0
2025-06-18 13:30:00,55.11,55.2,54.99,55.09,84890.0,55.11,55.2,54.99,55.09,84890.0
2025-06-18 14:00:00,55.09,55.23,54.94,55.22,306864.0,55.09,55.23,54.94,55.22,306864.0
2025-06-18 14:30:00,55.23,55.3,55.09,55.15,139784.0,55.23,55.3,55.09,55.15,139784.0
2025-06-18 15:00:00,55.14,55.25,55.03,55.09,179207.0,55.14,55.25,55.03,55.09,179207.0
2025-06-18 15:30:00,55.08,55.25,54.93,55.16,690471.0,55.08,55.25,54.93,55.16,690471.0
2025-06-20 09:30:00,55.01,55.55,54.78,54.99,519842.0,55.01,55.55,54.78,54.99,519842.0
2025-06-20 10:00:00,54.97,55.03,54.76,54.81,166352.0,54.97,55.03,54.76,54.81,166352.0
2025-06-20 10:30:00,54.82,54.95,54.74,54.79,214644.0,54.82,54.95,54.74,54.79,214644.0
2025-06-20 11:00:00,54.79,54.96,54.68,54.85,165246.0,54.79,54.96,54.68,54.85,165246.0
2025-06-20 11:30:00,54.83,55.01,54.8,54.86,192900.0,54.83,55.01,54.8,54.86,192900.0
2025-06-20 12:00:00,54.87,54.95,54.76,54.94,158046.0,54.87,54.95,54.76,54.94,158046.0
2025-06-20 12:30:00,54.95,55.07,54.92,54.98,92369.0,54.95,55.07,54.92,54.98,92369.0
2025-06-20 13:00:00,55.0,55.12,54.96,55.0,235563.0,55.0,55.12,54.96,55.0,235563.0
2025-06-20 13:30:00,54.98,55.03,54.67,54.69,267864.0,54.98,55.03,54.67,54.69,267864.0
2025-06-20 14:00:00,54.69,54.73,54.51,54.65,125087.0,54.69,54.73,54.51,54.65,125087.0
2025-06-20 14:30:00,54.65,54.76,54.53,54.57,176765.0,54.65,54.76,54.53,54.57,176765.0
2025-06-20 15:00:00,54.57,54.69,54.43,54.44,215359.0,54.57,54.69,54.43,54.44,215359.0
2025-06-20 15:30:00,54.44,54.61,54.37,54.4,767209.0,54.44,54.61,54.37,54.4,767209.0